| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-20 | 18.65 | 18.63 | 0.14 | 0.76% | 18.26 | 18.85 | 3839 | 713.80 | 0.34% | 0.00 |
| 2025-06-19 | 18.43 | 18.49 | -0.36 | -1.91% | 18.02 | 18.80 | 12842 | 2355.80 | 1.14% | 0.00 |
| 2025-06-18 | 18.56 | 18.85 | 0.35 | 1.89% | 18.18 | 18.88 | 7892 | 1471.40 | 0.70% | 0.00 |
| 2025-06-17 | 19.52 | 18.50 | -0.91 | -4.69% | 18.27 | 19.52 | 20630 | 3873.51 | 1.83% | 0.00 |
| 2025-06-16 | 19.09 | 19.41 | 0.16 | 0.83% | 18.94 | 19.76 | 20742 | 4014.98 | 1.84% | 0.00 |
| 2025-06-13 | 19.30 | 19.25 | 0.47 | 2.50% | 18.90 | 20.05 | 28904 | 5595.72 | 2.56% | 0.00 |
| 2025-06-12 | 18.86 | 18.78 | -0.27 | -1.42% | 18.71 | 19.15 | 9777 | 1847.14 | 0.87% | 0.00 |
| 2025-06-11 | 19.07 | 19.05 | -0.08 | -0.42% | 18.79 | 19.32 | 9204 | 1750.78 | 0.81% | 0.00 |
| 2025-06-10 | 19.09 | 19.32 | 0.43 | 2.28% | 18.51 | 19.45 | 18222 | 3474.66 | 1.61% | 0.00 |
| 2025-06-09 | 18.07 | 18.89 | 0.86 | 4.77% | 18.07 | 19.00 | 18475 | 3454.51 | 1.63% | 0.00 |
| 2025-06-06 | 17.76 | 18.03 | 0.34 | 1.92% | 17.73 | 18.23 | 14438 | 2599.20 | 1.28% | 0.00 |
| 2025-06-05 | 17.64 | 17.69 | 0.05 | 0.28% | 17.42 | 18.07 | 9821 | 1751.95 | 0.87% | 0.00 |
| 2025-06-04 | 17.69 | 17.64 | -0.05 | -0.28% | 17.61 | 17.79 | 5103 | 903.25 | 0.45% | 0.00 |
| 2025-06-03 | 17.46 | 17.69 | 0.05 | 0.28% | 17.46 | 17.97 | 6589 | 1164.12 | 0.58% | 0.00 |
| 2025-05-30 | 17.80 | 17.64 | -0.08 | -0.45% | 17.42 | 17.80 | 6561 | 1152.07 | 0.58% | 0.00 |
| 2025-05-29 | 17.90 | 17.72 | 0.03 | 0.17% | 17.49 | 17.90 | 11177 | 1975.07 | 0.99% | 0.00 |
| 2025-05-28 | 18.05 | 17.69 | -0.31 | -1.72% | 17.46 | 18.05 | 14827 | 2634.25 | 1.31% | 0.00 |
| 2025-05-27 | 18.28 | 18.00 | -0.33 | -1.80% | 17.93 | 18.56 | 15112 | 2752.39 | 1.34% | 0.00 |
| 2025-05-26 | 17.04 | 18.33 | 1.37 | 8.08% | 16.86 | 18.80 | 32571 | 5852.81 | 2.88% | 0.00 |
| 2025-05-23 | 17.04 | 16.96 | -0.10 | -0.59% | 16.77 | 17.24 | 13235 | 2253.27 | 1.17% | 0.00 |
| 2025-05-22 | 17.50 | 17.06 | -0.47 | -2.68% | 16.96 | 17.63 | 14048 | 2425.32 | 1.24% | 0.00 |
| 2025-05-21 | 17.87 | 17.53 | -0.35 | -1.96% | 17.47 | 17.92 | 7069 | 1245.29 | 0.63% | 0.00 |
| 2025-05-20 | 17.53 | 17.88 | 0.22 | 1.25% | 17.37 | 17.94 | 9451 | 1680.87 | 0.84% | 0.00 |
| 2025-05-19 | 17.46 | 17.66 | 0.20 | 1.15% | 17.30 | 17.96 | 16230 | 2861.53 | 1.44% | 0.00 |
| 2025-05-16 | 17.55 | 17.46 | -0.22 | -1.24% | 17.20 | 18.16 | 18814 | 3322.74 | 1.66% | 0.00 |
| 2025-05-15 | 17.78 | 17.68 | -0.19 | -1.06% | 17.65 | 18.42 | 17050 | 3055.84 | 1.51% | 0.00 |
| 2025-05-14 | 17.27 | 17.87 | 0.79 | 4.63% | 16.93 | 17.92 | 24960 | 4401.36 | 2.21% | 0.00 |
| 2025-05-13 | 17.13 | 17.08 | -0.07 | -0.41% | 16.81 | 17.16 | 12621 | 2147.32 | 1.12% | 0.00 |
| 2025-05-12 | 16.30 | 17.15 | 1.00 | 6.19% | 16.17 | 17.23 | 26802 | 4476.18 | 2.37% | 0.00 |
| 2025-05-09 | 15.61 | 16.15 | 0.46 | 2.93% | 15.61 | 16.41 | 22699 | 3629.15 | 2.01% | 0.00 |
| 2025-05-08 | 15.33 | 15.69 | 0.21 | 1.36% | 15.33 | 15.92 | 10836 | 1699.19 | 0.96% | 0.00 |
| 2025-05-07 | 14.86 | 15.48 | 0.69 | 4.67% | 14.86 | 15.48 | 14478 | 2204.03 | 1.28% | 0.00 |
| 2025-05-06 | 14.35 | 14.79 | 0.44 | 3.07% | 14.35 | 14.91 | 9985 | 1472.67 | 0.88% | 0.00 |
| 2025-04-30 | 14.54 | 14.35 | 0.05 | 0.35% | 14.25 | 14.54 | 5000 | 718.36 | 0.44% | 0.00 |
| 2025-04-29 | 14.14 | 14.30 | 0.20 | 1.42% | 13.93 | 14.51 | 8900 | 1275.06 | 0.79% | 0.00 |
| 2025-04-28 | 14.57 | 14.10 | -0.41 | -2.83% | 13.85 | 14.57 | 9841 | 1383.25 | 0.87% | 0.00 |
| 2025-04-25 | 14.43 | 14.51 | 0.15 | 1.04% | 14.30 | 14.70 | 4936 | 715.87 | 0.44% | 0.00 |
| 2025-04-24 | 14.42 | 14.36 | -0.18 | -1.24% | 14.18 | 14.57 | 4860 | 698.86 | 0.43% | 0.00 |
| 2025-04-23 | 14.61 | 14.54 | -0.13 | -0.89% | 14.44 | 14.84 | 6273 | 915.63 | 0.56% | 0.00 |
| 2025-04-22 | 14.29 | 14.67 | 0.38 | 2.66% | 14.25 | 14.89 | 6675 | 970.68 | 0.59% | 0.00 |
| 2025-04-21 | 14.10 | 14.29 | 0.08 | 0.56% | 14.02 | 14.47 | 4315 | 617.00 | 0.38% | 0.00 |
| 2025-04-18 | 14.12 | 14.21 | 0.00 | 0.00% | 13.91 | 14.34 | 4913 | 694.84 | 0.43% | 0.00 |
| 2025-04-17 | 13.95 | 14.21 | 0.11 | 0.78% | 13.81 | 14.36 | 5876 | 836.07 | 0.52% | 0.00 |
| 2025-04-16 | 14.29 | 14.10 | -0.20 | -1.40% | 13.73 | 14.29 | 6554 | 914.80 | 0.58% | 0.00 |
| 2025-04-15 | 14.38 | 14.30 | 0.04 | 0.28% | 14.10 | 14.49 | 4856 | 691.00 | 0.43% | 0.00 |
| 2025-04-14 | 14.29 | 14.26 | 0.30 | 2.15% | 14.03 | 14.56 | 8177 | 1165.51 | 0.72% | 0.00 |
| 2025-04-11 | 13.78 | 13.96 | 0.24 | 1.75% | 13.60 | 14.34 | 10772 | 1508.78 | 0.95% | 0.00 |
| 2025-04-10 | 13.89 | 13.72 | 0.07 | 0.51% | 13.67 | 14.13 | 10543 | 1464.72 | 0.93% | 0.00 |
| 2025-04-09 | 13.13 | 13.65 | 0.30 | 2.25% | 12.42 | 13.77 | 9724 | 1277.07 | 0.86% | 0.00 |
| 2025-04-08 | 12.78 | 13.35 | 0.56 | 4.38% | 12.78 | 13.44 | 11196 | 1464.86 | 0.99% | 0.00 |
| 2025-04-07 | 14.57 | 12.79 | -2.00 | -13.52% | 12.36 | 14.57 | 12690 | 1700.95 | 1.12% | 0.00 |
| 2025-04-03 | 14.74 | 14.79 | -0.09 | -0.60% | 14.54 | 15.04 | 5316 | 785.14 | 0.47% | 0.00 |
| 2025-04-02 | 14.87 | 14.88 | 0.01 | 0.07% | 14.70 | 15.02 | 5570 | 826.64 | 0.49% | 0.00 |
| 2025-04-01 | 14.54 | 14.87 | 0.39 | 2.69% | 14.45 | 15.05 | 7603 | 1128.72 | 0.67% | 0.00 |
| 2025-03-31 | 14.54 | 14.48 | -0.07 | -0.48% | 14.09 | 14.54 | 8312 | 1188.83 | 0.74% | 0.00 |
| 2025-03-28 | 14.68 | 14.55 | -0.33 | -2.22% | 14.46 | 14.96 | 7890 | 1152.57 | 0.70% | 0.00 |
| 2025-03-27 | 14.91 | 14.88 | -0.17 | -1.13% | 14.54 | 15.17 | 5859 | 867.72 | 0.52% | 0.00 |
| 2025-03-26 | 14.65 | 15.05 | 0.35 | 2.38% | 14.59 | 15.13 | 7823 | 1173.81 | 0.69% | 0.00 |
| 2025-03-25 | 14.89 | 14.70 | -0.17 | -1.14% | 14.45 | 14.89 | 9128 | 1335.71 | 0.81% | 0.00 |
| 2025-03-24 | 15.26 | 14.87 | -0.56 | -3.63% | 14.42 | 15.53 | 12358 | 1842.79 | 1.09% | 0.00 |
| 2025-03-21 | 15.62 | 15.43 | -0.19 | -1.22% | 15.28 | 15.62 | 8718 | 1347.62 | 0.77% | 0.00 |
| 2025-03-20 | 15.50 | 15.62 | 0.02 | 0.13% | 15.40 | 15.73 | 7903 | 1230.48 | 0.70% | 0.00 |
| 2025-03-19 | 15.88 | 15.60 | -0.15 | -0.95% | 15.48 | 15.88 | 9121 | 1422.77 | 0.81% | 0.00 |
| 2025-03-18 | 15.44 | 15.75 | 0.41 | 2.67% | 15.20 | 15.80 | 12164 | 1884.82 | 1.08% | 0.00 |
| 2025-03-17 | 15.48 | 15.34 | 0.01 | 0.07% | 15.18 | 15.49 | 9359 | 1436.88 | 0.83% | 0.00 |
| 2025-03-14 | 15.06 | 15.33 | 0.29 | 1.93% | 14.97 | 15.34 | 10622 | 1615.35 | 0.94% | 0.00 |
| 2025-03-13 | 15.38 | 15.04 | -0.29 | -1.89% | 14.83 | 15.50 | 8784 | 1320.54 | 0.78% | 0.00 |
| 2025-03-12 | 15.47 | 15.33 | -0.06 | -0.39% | 15.22 | 15.57 | 5224 | 805.78 | 0.46% | 0.00 |
| 2025-03-11 | 14.93 | 15.39 | 0.20 | 1.32% | 14.93 | 15.40 | 6852 | 1043.58 | 0.61% | 0.00 |
| 2025-03-10 | 15.26 | 15.19 | 0.01 | 0.07% | 15.06 | 15.38 | 7474 | 1138.18 | 0.66% | 0.00 |
| 2025-03-07 | 15.26 | 15.18 | -0.10 | -0.65% | 15.02 | 15.34 | 6416 | 973.78 | 0.57% | 0.00 |
| 2025-03-06 | 15.17 | 15.28 | 0.12 | 0.79% | 15.17 | 15.43 | 9886 | 1515.21 | 0.87% | 0.00 |
| 2025-03-05 | 15.49 | 15.16 | -0.12 | -0.79% | 14.92 | 15.49 | 5828 | 880.16 | 0.52% | 0.00 |
| 2025-03-04 | 15.09 | 15.28 | 0.23 | 1.53% | 14.88 | 15.32 | 4939 | 748.74 | 0.44% | 0.00 |
| 2025-03-03 | 15.08 | 15.05 | -0.04 | -0.27% | 14.94 | 15.34 | 7718 | 1169.29 | 0.68% | 0.00 |
| 2025-02-28 | 15.32 | 15.09 | -0.34 | -2.20% | 14.91 | 15.35 | 8316 | 1258.01 | 0.74% | 0.00 |
| 2025-02-27 | 15.50 | 15.43 | -0.13 | -0.84% | 15.16 | 16.04 | 23522 | 3667.03 | 2.08% | 0.00 |
| 2025-02-26 | 15.05 | 15.56 | 0.53 | 3.53% | 15.05 | 15.56 | 10160 | 1559.19 | 0.90% | 0.00 |
| 2025-02-25 | 14.71 | 15.03 | 0.17 | 1.14% | 14.71 | 15.17 | 6602 | 989.96 | 0.58% | 0.00 |
| 2025-02-24 | 14.64 | 14.86 | 0.10 | 0.68% | 14.64 | 15.11 | 8223 | 1226.13 | 0.73% | 0.00 |
德林海(688069)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。
