| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 17.40 | 17.64 | 0.17 | 0.97% | 17.21 | 18.11 | 56314 | 9976.69 | 1.16% |
| 2026-02-05 | 17.54 | 17.47 | -0.19 | -1.08% | 17.41 | 17.68 | 31502 | 5514.72 | 0.65% |
| 2026-02-04 | 17.61 | 17.66 | 0.05 | 0.28% | 17.44 | 17.73 | 37497 | 6587.29 | 0.77% |
| 2026-02-03 | 17.55 | 17.61 | 0.15 | 0.86% | 17.44 | 17.69 | 53745 | 9434.97 | 1.11% |
| 2026-02-02 | 17.98 | 17.46 | -0.52 | -2.89% | 17.39 | 18.06 | 60236 | 10683.50 | 1.24% |
| 2026-01-30 | 18.08 | 17.98 | -0.17 | -0.94% | 17.83 | 18.22 | 68300 | 12305.62 | 1.41% |
| 2026-01-29 | 18.46 | 18.15 | -0.42 | -2.26% | 18.08 | 18.62 | 69854 | 12786.62 | 1.44% |
| 2026-01-28 | 19.30 | 18.57 | -0.73 | -3.78% | 18.50 | 19.31 | 109950 | 20587.72 | 2.27% |
| 2026-01-27 | 18.91 | 19.30 | 0.35 | 1.85% | 18.28 | 19.54 | 132619 | 25153.38 | 2.74% |
| 2026-01-26 | 19.55 | 18.95 | -0.21 | -1.10% | 18.67 | 19.96 | 125688 | 24121.22 | 2.60% |
| 2026-01-23 | 18.73 | 19.16 | 0.43 | 2.30% | 18.71 | 19.30 | 130535 | 24835.44 | 2.70% |
| 2026-01-22 | 19.15 | 18.73 | -0.29 | -1.52% | 18.68 | 19.38 | 73314 | 13856.47 | 1.51% |
| 2026-01-21 | 18.95 | 19.02 | -0.01 | -0.05% | 18.77 | 19.18 | 80425 | 15252.62 | 1.66% |
| 2026-01-20 | 18.79 | 19.03 | 0.26 | 1.39% | 18.51 | 19.18 | 121494 | 22993.74 | 2.51% |
| 2026-01-19 | 18.65 | 18.77 | 0.16 | 0.86% | 18.46 | 19.03 | 89029 | 16648.20 | 1.84% |
| 2026-01-16 | 18.29 | 18.61 | 0.37 | 2.03% | 18.13 | 18.80 | 93420 | 17294.89 | 1.93% |
| 2026-01-15 | 18.20 | 18.24 | -0.11 | -0.60% | 17.98 | 18.58 | 74261 | 13541.36 | 1.53% |
| 2026-01-14 | 18.72 | 18.35 | -0.40 | -2.13% | 18.15 | 18.82 | 106669 | 19766.29 | 2.20% |
| 2026-01-13 | 18.69 | 18.75 | -0.01 | -0.05% | 18.41 | 19.08 | 120108 | 22519.93 | 2.48% |
| 2026-01-12 | 18.35 | 18.76 | 0.03 | 0.16% | 17.93 | 19.16 | 178583 | 32970.69 | 3.69% |
| 2026-01-09 | 18.73 | 18.73 | 0.03 | 0.16% | 18.55 | 18.90 | 89792 | 16810.42 | 1.85% |
| 2026-01-08 | 19.00 | 18.70 | -0.39 | -2.04% | 18.60 | 19.00 | 102725 | 19284.02 | 2.12% |
| 2026-01-07 | 19.45 | 19.09 | -0.36 | -1.85% | 19.03 | 19.69 | 136251 | 26193.43 | 2.81% |
| 2026-01-06 | 18.91 | 19.45 | 0.55 | 2.91% | 18.78 | 19.80 | 202784 | 39136.19 | 4.19% |
| 2026-01-05 | 18.12 | 18.90 | 0.60 | 3.28% | 18.11 | 19.00 | 134671 | 25053.59 | 2.78% |
| 2025-12-31 | 18.66 | 18.30 | -0.37 | -1.98% | 18.22 | 18.67 | 82902 | 15224.10 | 1.71% |
| 2025-12-30 | 17.72 | 18.67 | 0.85 | 4.77% | 17.67 | 18.85 | 159587 | 29431.68 | 3.30% |
| 2025-12-29 | 17.90 | 17.82 | -0.10 | -0.56% | 17.55 | 18.13 | 50398 | 8969.80 | 1.04% |
| 2025-12-26 | 18.43 | 17.92 | -0.49 | -2.66% | 17.85 | 18.43 | 75632 | 13691.69 | 1.56% |
| 2025-12-25 | 18.20 | 18.41 | 0.41 | 2.28% | 17.93 | 18.67 | 94989 | 17357.72 | 1.96% |
| 2025-12-24 | 17.41 | 18.00 | 0.57 | 3.27% | 17.31 | 18.08 | 58007 | 10335.03 | 1.20% |
| 2025-12-23 | 17.81 | 17.43 | -0.50 | -2.79% | 17.29 | 17.94 | 58357 | 10199.95 | 1.21% |
| 2025-12-22 | 18.02 | 17.93 | -0.15 | -0.83% | 17.87 | 18.20 | 46049 | 8288.33 | 0.95% |
| 2025-12-19 | 17.50 | 18.08 | 0.60 | 3.43% | 17.50 | 18.24 | 62409 | 11198.60 | 1.29% |
| 2025-12-18 | 17.80 | 17.48 | -0.46 | -2.56% | 17.44 | 17.90 | 46037 | 8119.26 | 0.95% |
| 2025-12-17 | 17.71 | 17.94 | 0.21 | 1.18% | 17.49 | 18.05 | 43494 | 7720.71 | 0.90% |
| 2025-12-16 | 18.05 | 17.73 | -0.40 | -2.21% | 17.65 | 18.15 | 38004 | 6776.03 | 0.79% |
| 2025-12-15 | 18.57 | 18.13 | -0.44 | -2.37% | 18.10 | 18.63 | 43412 | 7912.94 | 0.90% |
| 2025-12-12 | 18.64 | 18.57 | -0.06 | -0.32% | 18.20 | 18.80 | 66896 | 12390.52 | 1.38% |
| 2025-12-11 | 18.72 | 18.63 | -0.10 | -0.53% | 18.60 | 19.30 | 79331 | 15016.10 | 1.64% |
| 2025-12-10 | 18.70 | 18.73 | 0.03 | 0.16% | 18.53 | 19.08 | 67861 | 12708.53 | 1.40% |
| 2025-12-09 | 18.80 | 18.70 | 0.15 | 0.81% | 18.64 | 19.43 | 141907 | 26967.66 | 2.93% |
| 2025-12-08 | 17.47 | 18.55 | 1.07 | 6.12% | 17.47 | 18.63 | 138596 | 25216.71 | 2.86% |
| 2025-12-05 | 17.22 | 17.48 | 0.18 | 1.04% | 17.11 | 17.55 | 40063 | 6954.52 | 0.83% |
| 2025-12-04 | 17.50 | 17.30 | 0.03 | 0.17% | 17.12 | 17.67 | 39176 | 6804.84 | 0.81% |
| 2025-12-03 | 17.33 | 17.27 | -0.06 | -0.35% | 17.22 | 17.50 | 28174 | 4886.68 | 0.58% |
| 2025-12-02 | 17.46 | 17.33 | -0.10 | -0.57% | 17.25 | 17.48 | 31233 | 5419.07 | 0.65% |
| 2025-12-01 | 17.73 | 17.43 | -0.37 | -2.08% | 17.36 | 17.79 | 62619 | 10959.62 | 1.29% |
| 2025-11-28 | 17.19 | 17.80 | 0.64 | 3.73% | 17.12 | 18.05 | 95942 | 16939.42 | 1.98% |
| 2025-11-27 | 16.97 | 17.16 | 0.16 | 0.94% | 16.93 | 17.57 | 49511 | 8578.09 | 1.02% |
| 2025-11-26 | 17.00 | 17.00 | -0.03 | -0.18% | 16.91 | 17.17 | 30711 | 5236.21 | 0.63% |
| 2025-11-25 | 16.95 | 17.03 | 0.15 | 0.89% | 16.82 | 17.09 | 71809 | 12188.98 | 1.48% |
| 2025-11-24 | 16.97 | 16.88 | 0.03 | 0.18% | 16.68 | 17.03 | 51586 | 8686.44 | 1.07% |
| 2025-11-21 | 17.10 | 16.85 | -0.34 | -1.98% | 16.80 | 17.28 | 61646 | 10467.55 | 1.27% |
| 2025-11-20 | 17.34 | 17.19 | -0.20 | -1.15% | 17.17 | 17.46 | 45797 | 7915.65 | 0.95% |
| 2025-11-19 | 18.12 | 17.39 | -0.72 | -3.98% | 17.35 | 18.20 | 82325 | 14559.26 | 1.70% |
| 2025-11-18 | 18.49 | 18.11 | -0.13 | -0.71% | 18.01 | 18.51 | 51181 | 9316.77 | 1.06% |
| 2025-11-17 | 18.35 | 18.24 | -0.09 | -0.49% | 18.07 | 18.62 | 56308 | 10310.09 | 1.16% |
| 2025-11-14 | 18.91 | 18.33 | -0.67 | -3.53% | 18.31 | 19.42 | 103696 | 19414.46 | 2.14% |
| 2025-11-13 | 18.63 | 19.00 | 0.35 | 1.88% | 18.51 | 19.27 | 110800 | 20973.14 | 2.29% |
| 2025-11-12 | 18.93 | 18.65 | 0.01 | 0.05% | 18.44 | 18.93 | 90913 | 16986.79 | 1.88% |
| 2025-11-11 | 18.74 | 18.64 | -0.02 | -0.11% | 18.50 | 18.82 | 71295 | 13291.75 | 1.47% |
| 2025-11-10 | 18.80 | 18.66 | -0.10 | -0.53% | 18.50 | 19.09 | 84564 | 15858.19 | 1.75% |
| 2025-11-07 | 19.70 | 18.76 | -0.77 | -3.94% | 18.68 | 19.70 | 149939 | 28437.96 | 3.10% |
| 2025-11-06 | 19.15 | 19.53 | 0.39 | 2.04% | 19.15 | 20.23 | 182373 | 35962.61 | 3.77% |
| 2025-11-05 | 19.03 | 19.14 | -0.25 | -1.29% | 19.03 | 19.65 | 85283 | 16461.45 | 1.76% |
| 2025-11-04 | 20.00 | 19.39 | -0.63 | -3.15% | 19.11 | 20.17 | 129200 | 25109.71 | 2.67% |
| 2025-11-03 | 19.01 | 20.02 | -0.10 | -0.50% | 19.01 | 20.28 | 189023 | 37493.59 | 3.90% |
| 2025-10-31 | 19.48 | 20.12 | 0.48 | 2.44% | 19.21 | 20.50 | 233587 | 46905.59 | 4.83% |
| 2025-10-30 | 19.30 | 19.64 | 0.29 | 1.50% | 19.16 | 20.70 | 356993 | 71674.05 | 7.37% |
| 2025-10-29 | 17.70 | 19.35 | 1.48 | 8.28% | 17.68 | 19.66 | 371115 | 71416.11 | 7.67% |
| 2025-10-28 | 17.49 | 17.87 | 0.38 | 2.17% | 17.36 | 17.94 | 104664 | 18580.40 | 2.16% |
| 2025-10-27 | 17.00 | 17.49 | 0.49 | 2.88% | 17.00 | 17.60 | 82706 | 14403.81 | 1.71% |
| 2025-10-24 | 16.97 | 17.00 | 0.03 | 0.18% | 16.93 | 17.32 | 38483 | 6567.36 | 0.79% |
| 2025-10-23 | 17.17 | 16.97 | -0.28 | -1.62% | 16.70 | 17.17 | 44845 | 7575.47 | 0.93% |
| 2025-10-22 | 16.89 | 17.25 | 0.21 | 1.23% | 16.88 | 17.59 | 59169 | 10223.68 | 1.22% |
| 2025-10-21 | 17.19 | 17.04 | -0.09 | -0.53% | 16.69 | 17.19 | 50745 | 8591.12 | 1.05% |
| 2025-10-20 | 17.27 | 17.13 | -0.12 | -0.70% | 16.92 | 17.55 | 49653 | 8476.25 | 1.03% |
| 2025-10-17 | 17.03 | 17.25 | 0.03 | 0.17% | 17.02 | 17.60 | 101344 | 17536.23 | 2.09% |
| 2025-10-16 | 16.33 | 17.22 | 0.71 | 4.30% | 16.33 | 17.44 | 128710 | 21959.65 | 2.66% |
德昌股份(605555)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
