| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 52.10 | 52.58 | -0.33 | -0.62% | 52.00 | 53.63 | 26098 | 13747.76 | 1.83% | 0.00 |
| 2025-10-27 | 53.23 | 52.91 | 0.42 | 0.80% | 52.01 | 54.89 | 41723 | 22206.80 | 2.93% | 0.00 |
| 2025-10-24 | 51.35 | 52.49 | 1.95 | 3.86% | 50.95 | 52.68 | 29873 | 15554.45 | 2.10% | 0.00 |
| 2025-10-23 | 51.46 | 50.54 | -0.90 | -1.75% | 49.49 | 51.52 | 23535 | 11788.72 | 1.65% | 0.00 |
| 2025-10-22 | 51.00 | 51.44 | 0.02 | 0.04% | 50.05 | 52.19 | 23463 | 11984.06 | 1.65% | 0.00 |
| 2025-10-21 | 49.44 | 51.42 | 2.00 | 4.05% | 49.44 | 52.08 | 32838 | 16768.98 | 2.31% | 0.00 |
| 2025-10-20 | 50.00 | 49.42 | 0.39 | 0.80% | 49.16 | 51.12 | 28899 | 14444.41 | 2.03% | 0.00 |
| 2025-10-17 | 52.82 | 49.03 | -4.46 | -8.34% | 49.00 | 53.44 | 56869 | 28854.86 | 4.00% | 0.00 |
| 2025-10-16 | 54.75 | 53.49 | -1.23 | -2.25% | 52.87 | 56.83 | 55172 | 30355.01 | 3.88% | 0.00 |
| 2025-10-15 | 54.10 | 54.72 | 0.62 | 1.15% | 52.65 | 54.98 | 35190 | 18987.32 | 2.47% | 0.00 |
| 2025-10-14 | 58.73 | 54.10 | -5.03 | -8.51% | 53.30 | 58.96 | 76222 | 42485.74 | 5.36% | 0.00 |
| 2025-10-13 | 55.00 | 59.23 | 1.33 | 2.30% | 54.55 | 60.00 | 84916 | 49604.08 | 5.97% | 0.00 |
| 2025-10-10 | 61.70 | 57.90 | -3.84 | -6.22% | 56.54 | 62.26 | 84438 | 49208.29 | 5.94% | 0.00 |
| 2025-10-09 | 55.88 | 61.74 | 6.59 | 11.95% | 55.88 | 65.28 | 123310 | 74549.01 | 8.67% | 0.00 |
| 2025-09-30 | 53.80 | 55.15 | 1.30 | 2.41% | 53.80 | 55.89 | 44733 | 24680.05 | 3.14% | 0.00 |
| 2025-09-29 | 53.72 | 53.85 | 0.10 | 0.19% | 52.73 | 54.55 | 31754 | 16966.09 | 2.23% | 0.00 |
| 2025-09-26 | 56.39 | 53.75 | -2.61 | -4.63% | 53.49 | 56.39 | 45778 | 25083.72 | 3.22% | 0.00 |
| 2025-09-25 | 56.51 | 56.36 | -0.53 | -0.93% | 55.22 | 56.92 | 55789 | 31275.46 | 3.92% | 0.00 |
| 2025-09-24 | 52.15 | 56.89 | 3.70 | 6.96% | 52.10 | 57.72 | 85995 | 47978.76 | 6.05% | 0.00 |
| 2025-09-23 | 54.97 | 53.19 | -1.75 | -3.19% | 51.36 | 55.28 | 63760 | 33631.14 | 4.48% | 0.00 |
| 2025-09-22 | 53.89 | 54.94 | 1.06 | 1.97% | 53.60 | 55.65 | 62683 | 34332.20 | 4.41% | 0.00 |
| 2025-09-19 | 52.88 | 53.88 | 1.15 | 2.18% | 52.88 | 56.25 | 70160 | 38286.34 | 4.93% | 0.00 |
| 2025-09-18 | 51.90 | 52.73 | 0.30 | 0.57% | 51.70 | 55.34 | 71760 | 38256.82 | 8.08% | 0.00 |
| 2025-09-17 | 52.00 | 52.43 | 0.50 | 0.96% | 51.30 | 53.18 | 43834 | 22869.65 | 4.94% | 0.00 |
| 2025-09-16 | 50.50 | 51.93 | 1.17 | 2.30% | 50.28 | 51.98 | 35999 | 18433.08 | 4.05% | 0.00 |
| 2025-09-15 | 52.42 | 50.76 | -1.10 | -2.12% | 50.72 | 52.70 | 35649 | 18276.10 | 4.01% | 0.00 |
| 2025-09-12 | 51.00 | 51.86 | 0.49 | 0.95% | 50.25 | 52.97 | 51997 | 26908.71 | 5.85% | 0.00 |
| 2025-09-11 | 49.80 | 51.37 | 1.90 | 3.84% | 48.81 | 51.72 | 45151 | 22867.01 | 5.08% | 0.00 |
| 2025-09-10 | 49.33 | 49.47 | 0.04 | 0.08% | 49.28 | 50.51 | 22394 | 11138.37 | 2.52% | 0.00 |
| 2025-09-09 | 50.93 | 49.43 | -1.55 | -3.04% | 49.00 | 50.93 | 27126 | 13519.07 | 3.05% | 0.00 |
| 2025-09-08 | 51.01 | 50.98 | -0.02 | -0.04% | 50.03 | 51.48 | 35390 | 17921.07 | 3.98% | 0.00 |
| 2025-09-05 | 49.24 | 51.00 | 1.76 | 3.57% | 49.10 | 51.20 | 40027 | 20049.00 | 4.51% | 0.00 |
| 2025-09-04 | 52.00 | 49.24 | -2.97 | -5.69% | 48.34 | 52.18 | 52479 | 26453.71 | 5.91% | 0.00 |
| 2025-09-03 | 52.23 | 52.21 | -0.09 | -0.17% | 51.67 | 53.50 | 47112 | 24756.47 | 5.30% | 0.00 |
| 2025-09-02 | 56.35 | 52.30 | -4.77 | -8.36% | 51.84 | 56.72 | 83300 | 44476.32 | 9.38% | 0.00 |
| 2025-09-01 | 56.91 | 57.07 | 0.28 | 0.49% | 55.59 | 59.23 | 61446 | 35153.28 | 6.92% | 0.00 |
| 2025-08-29 | 57.57 | 56.79 | -0.73 | -1.27% | 56.37 | 58.60 | 56453 | 32328.53 | 6.36% | 0.00 |
| 2025-08-28 | 55.99 | 57.52 | 1.82 | 3.27% | 54.73 | 58.23 | 66727 | 37838.29 | 7.51% | 0.00 |
| 2025-08-27 | 55.94 | 55.70 | 0.02 | 0.04% | 55.11 | 58.19 | 72447 | 41136.78 | 8.16% | 0.00 |
| 2025-08-26 | 56.99 | 55.68 | -1.82 | -3.17% | 55.40 | 57.50 | 63960 | 36079.66 | 7.20% | 0.00 |
| 2025-08-25 | 58.76 | 57.50 | -0.76 | -1.30% | 56.58 | 58.80 | 89992 | 51619.09 | 10.13% | 0.00 |
| 2025-08-22 | 55.09 | 58.26 | 2.01 | 3.57% | 54.57 | 58.99 | 119089 | 66707.02 | 13.41% | 0.00 |
| 2025-08-21 | 61.00 | 56.25 | -5.37 | -8.71% | 55.48 | 63.62 | 127181 | 73815.30 | 14.32% | 0.00 |
| 2025-08-20 | 59.45 | 61.62 | 0.96 | 1.58% | 56.88 | 63.03 | 129312 | 78394.38 | 14.56% | 2.00 |
| 2025-08-19 | 57.40 | 60.66 | 3.38 | 5.90% | 55.50 | 65.30 | 175649 | 105195.04 | 19.78% | 0.00 |
| 2025-08-18 | 50.33 | 57.28 | 8.23 | 16.78% | 49.21 | 58.02 | 140241 | 75382.45 | 15.79% | 0.00 |
| 2025-08-15 | 45.66 | 49.05 | 3.43 | 7.52% | 45.66 | 49.80 | 90953 | 43575.23 | 10.24% | 0.00 |
| 2025-08-14 | 47.01 | 45.62 | -1.78 | -3.76% | 45.60 | 47.89 | 72706 | 33735.87 | 8.19% | 0.00 |
| 2025-08-13 | 44.48 | 47.40 | 2.91 | 6.54% | 44.46 | 47.50 | 101422 | 47040.31 | 11.42% | 2.00 |
| 2025-08-12 | 44.01 | 44.49 | 0.50 | 1.14% | 43.55 | 45.88 | 62680 | 27806.38 | 7.06% | 0.00 |
| 2025-08-11 | 42.15 | 43.99 | 1.95 | 4.64% | 41.90 | 44.19 | 46972 | 20336.41 | 5.29% | 0.00 |
| 2025-08-08 | 42.76 | 42.04 | -0.72 | -1.68% | 41.71 | 43.00 | 29138 | 12267.78 | 3.28% | 0.00 |
| 2025-08-07 | 41.88 | 42.76 | 0.85 | 2.03% | 41.80 | 43.39 | 46434 | 19759.82 | 5.23% | 0.00 |
| 2025-08-06 | 41.32 | 41.91 | -0.88 | -2.06% | 40.57 | 42.09 | 58107 | 24149.87 | 6.54% | 0.00 |
| 2025-08-05 | 42.15 | 42.79 | 0.73 | 1.74% | 41.76 | 42.99 | 30350 | 12865.03 | 3.42% | 0.00 |
| 2025-08-04 | 41.30 | 42.06 | 0.53 | 1.28% | 41.18 | 42.10 | 21929 | 9157.87 | 2.47% | 0.00 |
| 2025-08-01 | 42.28 | 41.53 | -0.67 | -1.59% | 41.11 | 42.53 | 26207 | 10931.16 | 2.95% | 0.00 |
| 2025-07-31 | 42.30 | 42.20 | -0.02 | -0.05% | 41.90 | 43.19 | 30753 | 13065.97 | 3.46% | 0.00 |
| 2025-07-30 | 43.10 | 42.22 | -0.58 | -1.36% | 41.88 | 43.10 | 26541 | 11261.65 | 2.99% | 0.00 |
| 2025-07-29 | 42.45 | 42.80 | 0.12 | 0.28% | 42.30 | 43.00 | 33006 | 14065.93 | 3.72% | 0.00 |
| 2025-07-28 | 41.67 | 42.68 | 1.22 | 2.94% | 41.20 | 42.96 | 43499 | 18356.17 | 4.90% | 0.00 |
| 2025-07-25 | 40.55 | 41.46 | 0.95 | 2.35% | 40.25 | 41.49 | 27522 | 11247.55 | 3.10% | 0.00 |
| 2025-07-24 | 40.17 | 40.51 | 0.34 | 0.85% | 40.01 | 40.89 | 20228 | 8208.18 | 2.28% | 0.00 |
| 2025-07-23 | 40.35 | 40.17 | -0.40 | -0.99% | 40.11 | 40.65 | 19947 | 8056.00 | 2.25% | 0.00 |
| 2025-07-22 | 40.90 | 40.57 | -0.95 | -2.29% | 39.90 | 40.98 | 42649 | 17288.06 | 4.80% | 0.00 |
| 2025-07-21 | 41.41 | 41.52 | 0.36 | 0.87% | 41.08 | 42.09 | 25651 | 10652.71 | 2.89% | 0.00 |
| 2025-07-18 | 41.44 | 41.16 | -0.16 | -0.39% | 40.63 | 41.45 | 20017 | 8211.88 | 2.25% | 0.00 |
| 2025-07-17 | 40.19 | 41.32 | 1.12 | 2.79% | 39.91 | 41.48 | 36010 | 14766.82 | 4.05% | 0.00 |
| 2025-07-16 | 40.50 | 40.20 | -0.20 | -0.50% | 39.88 | 40.60 | 22309 | 8990.77 | 2.51% | 0.00 |
| 2025-07-15 | 40.03 | 40.40 | 0.21 | 0.52% | 39.69 | 40.47 | 26287 | 10556.90 | 2.96% | 0.00 |
| 2025-07-14 | 40.15 | 40.19 | 0.09 | 0.22% | 39.97 | 40.38 | 15432 | 6195.27 | 1.74% | 0.00 |
| 2025-07-11 | 39.65 | 40.10 | 0.45 | 1.13% | 39.28 | 40.30 | 26494 | 10595.00 | 2.98% | 0.00 |
| 2025-07-10 | 39.38 | 39.65 | 0.12 | 0.30% | 39.09 | 39.80 | 17080 | 6738.33 | 1.92% | 0.00 |
| 2025-07-09 | 40.01 | 39.53 | -0.51 | -1.27% | 39.42 | 40.29 | 14505 | 5766.84 | 1.63% | 0.00 |
| 2025-07-08 | 39.41 | 40.04 | 0.62 | 1.57% | 39.41 | 40.30 | 19932 | 7973.97 | 2.24% | 0.00 |
| 2025-07-07 | 39.25 | 39.42 | 0.07 | 0.18% | 39.12 | 39.84 | 13739 | 5431.25 | 1.55% | 0.00 |
| 2025-07-04 | 39.79 | 39.35 | -0.44 | -1.11% | 39.10 | 40.06 | 18802 | 7417.92 | 2.12% | 0.00 |
| 2025-07-03 | 39.64 | 39.79 | 0.09 | 0.23% | 39.42 | 39.92 | 14128 | 5612.54 | 1.59% | 0.00 |
| 2025-07-02 | 40.32 | 39.70 | -0.75 | -1.85% | 39.51 | 40.41 | 20872 | 8306.96 | 2.35% | 0.00 |
| 2025-07-01 | 40.70 | 40.45 | -0.17 | -0.42% | 40.20 | 41.00 | 23108 | 9383.77 | 2.60% | 0.00 |
德邦科技(688035)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。
