| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-15 | 16.25 | 16.51 | 0.24 | 1.48% | 16.11 | 16.54 | 38627 | 6317.34 | 0.80% |
| 2025-10-14 | 16.76 | 16.27 | -0.40 | -2.40% | 16.18 | 16.82 | 64462 | 10617.15 | 1.33% |
| 2025-10-13 | 16.50 | 16.67 | -0.52 | -3.03% | 16.20 | 16.80 | 78803 | 13031.24 | 1.63% |
| 2025-10-10 | 17.11 | 17.19 | 0.16 | 0.94% | 16.99 | 17.30 | 54451 | 9332.96 | 1.12% |
| 2025-10-09 | 17.03 | 17.03 | 0.00 | 0.00% | 16.90 | 17.17 | 59610 | 10157.27 | 1.23% |
| 2025-09-30 | 17.14 | 17.03 | -0.12 | -0.70% | 16.98 | 17.19 | 49392 | 8423.19 | 1.02% |
| 2025-09-29 | 17.14 | 17.15 | 0.04 | 0.23% | 16.80 | 17.24 | 57109 | 9743.87 | 1.18% |
| 2025-09-26 | 17.36 | 17.11 | -0.30 | -1.72% | 17.09 | 17.40 | 52092 | 8963.13 | 1.08% |
| 2025-09-25 | 17.70 | 17.41 | -0.29 | -1.64% | 17.34 | 17.92 | 68474 | 12010.99 | 1.41% |
| 2025-09-24 | 17.74 | 17.70 | -0.08 | -0.45% | 17.38 | 17.77 | 81418 | 14306.86 | 1.68% |
| 2025-09-23 | 17.68 | 17.78 | 0.04 | 0.23% | 17.47 | 17.99 | 91064 | 16131.71 | 1.88% |
| 2025-09-22 | 18.00 | 17.74 | -0.27 | -1.50% | 17.71 | 18.18 | 73551 | 13139.43 | 1.52% |
| 2025-09-19 | 18.12 | 18.01 | -0.34 | -1.85% | 17.66 | 18.36 | 105580 | 18980.32 | 2.18% |
| 2025-09-18 | 18.62 | 18.35 | -0.13 | -0.70% | 18.17 | 18.93 | 229004 | 42701.54 | 4.73% |
| 2025-09-17 | 18.39 | 18.48 | 0.38 | 2.10% | 18.10 | 18.66 | 157971 | 29141.29 | 3.26% |
| 2025-09-16 | 17.30 | 18.10 | 0.94 | 5.48% | 17.20 | 18.19 | 179469 | 31920.41 | 3.71% |
| 2025-09-15 | 17.30 | 17.16 | -0.18 | -1.04% | 17.10 | 17.44 | 62594 | 10782.04 | 1.29% |
| 2025-09-12 | 17.68 | 17.34 | -0.33 | -1.87% | 17.32 | 17.76 | 68671 | 11985.60 | 1.42% |
| 2025-09-11 | 17.71 | 17.67 | -0.03 | -0.17% | 17.28 | 17.81 | 74843 | 13101.53 | 1.55% |
| 2025-09-10 | 16.81 | 17.70 | 0.74 | 4.36% | 16.81 | 18.08 | 180482 | 31890.40 | 3.73% |
| 2025-09-09 | 17.23 | 16.96 | -0.27 | -1.57% | 16.87 | 17.23 | 49751 | 8458.96 | 1.03% |
| 2025-09-08 | 17.00 | 17.23 | 0.23 | 1.35% | 16.91 | 17.42 | 66216 | 11412.82 | 1.37% |
| 2025-09-05 | 16.65 | 17.00 | 0.36 | 2.16% | 16.43 | 17.00 | 62251 | 10487.84 | 1.29% |
| 2025-09-04 | 16.89 | 16.64 | -0.09 | -0.54% | 16.28 | 17.10 | 87190 | 14610.29 | 1.80% |
| 2025-09-03 | 17.07 | 16.73 | -0.37 | -2.16% | 16.70 | 17.23 | 76397 | 12919.69 | 1.58% |
| 2025-09-02 | 17.17 | 17.10 | -0.17 | -0.98% | 16.41 | 17.33 | 139739 | 23556.06 | 2.89% |
| 2025-09-01 | 17.02 | 17.27 | -0.32 | -1.82% | 16.80 | 17.38 | 162913 | 27763.49 | 3.37% |
| 2025-08-29 | 17.89 | 17.59 | -0.31 | -1.73% | 17.49 | 17.94 | 94725 | 16708.40 | 1.96% |
| 2025-08-28 | 17.98 | 17.90 | -0.08 | -0.44% | 17.31 | 18.23 | 134507 | 23924.12 | 2.78% |
| 2025-08-27 | 18.18 | 17.98 | -0.17 | -0.94% | 17.96 | 18.77 | 183495 | 33643.89 | 3.79% |
| 2025-08-26 | 17.90 | 18.15 | 0.24 | 1.34% | 17.75 | 18.30 | 112593 | 20388.49 | 2.33% |
| 2025-08-25 | 17.91 | 17.91 | 0.05 | 0.28% | 17.77 | 18.10 | 94311 | 16912.59 | 1.95% |
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。
