| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-30 | 23.64 | 23.52 | -0.12 | -0.51% | 23.30 | 24.14 | 12058 | 2865.99 | 1.07% | 0.00 |
| 2025-10-29 | 24.40 | 23.64 | -1.06 | -4.29% | 23.40 | 24.96 | 15243 | 3668.05 | 1.35% | 0.00 |
| 2025-10-28 | 24.50 | 24.70 | 0.50 | 2.07% | 23.90 | 24.79 | 28243 | 6875.43 | 2.50% | 0.00 |
| 2025-10-27 | 23.80 | 24.20 | 0.91 | 3.91% | 23.42 | 24.52 | 17413 | 4168.38 | 1.54% | 0.00 |
| 2025-10-24 | 23.30 | 23.29 | -0.14 | -0.60% | 23.09 | 23.76 | 5920 | 1380.12 | 0.52% | 0.00 |
| 2025-10-23 | 23.37 | 23.43 | 0.19 | 0.82% | 22.80 | 23.48 | 10355 | 2394.94 | 0.92% | 0.00 |
| 2025-10-22 | 22.80 | 23.24 | 0.42 | 1.84% | 22.46 | 23.36 | 11534 | 2654.96 | 1.02% | 0.00 |
| 2025-10-21 | 22.18 | 22.82 | 0.59 | 2.65% | 21.94 | 22.92 | 9182 | 2061.56 | 0.81% | 0.00 |
| 2025-10-20 | 22.59 | 22.23 | 0.26 | 1.18% | 21.68 | 22.59 | 10273 | 2258.85 | 0.91% | 0.00 |
| 2025-10-17 | 22.19 | 21.97 | -0.40 | -1.79% | 21.54 | 22.20 | 5340 | 1166.55 | 0.47% | 0.00 |
| 2025-10-16 | 22.88 | 22.37 | -0.53 | -2.31% | 22.01 | 22.90 | 6587 | 1471.28 | 0.58% | 0.00 |
| 2025-10-15 | 22.28 | 22.90 | 0.12 | 0.53% | 22.19 | 23.17 | 11282 | 2577.17 | 1.00% | 0.00 |
| 2025-10-14 | 22.30 | 22.78 | 0.61 | 2.75% | 22.30 | 23.42 | 12044 | 2751.35 | 1.07% | 0.00 |
| 2025-10-13 | 21.39 | 22.17 | -0.02 | -0.09% | 21.11 | 22.38 | 11527 | 2518.45 | 1.02% | 0.00 |
| 2025-10-10 | 21.96 | 22.19 | 0.21 | 0.96% | 21.51 | 22.38 | 8452 | 1850.78 | 0.75% | 0.00 |
| 2025-10-09 | 22.36 | 21.98 | -0.27 | -1.21% | 21.65 | 22.47 | 7838 | 1722.18 | 0.69% | 0.00 |
| 2025-09-30 | 22.48 | 22.25 | -0.12 | -0.54% | 22.08 | 22.49 | 4905 | 1095.19 | 0.43% | 0.00 |
| 2025-09-29 | 22.37 | 22.37 | 0.11 | 0.49% | 22.02 | 22.59 | 8900 | 1985.50 | 0.79% | 0.00 |
| 2025-09-26 | 22.37 | 22.26 | 0.17 | 0.77% | 21.81 | 22.53 | 4938 | 1099.40 | 0.44% | 0.00 |
| 2025-09-25 | 22.55 | 22.28 | -0.17 | -0.76% | 22.16 | 22.62 | 5909 | 1323.19 | 0.52% | 0.00 |
| 2025-09-24 | 22.19 | 22.45 | 0.26 | 1.17% | 22.01 | 22.55 | 10217 | 2275.22 | 0.90% | 0.00 |
| 2025-09-23 | 21.71 | 22.19 | 0.27 | 1.23% | 21.17 | 22.45 | 10363 | 2264.64 | 0.92% | 0.00 |
| 2025-09-22 | 22.06 | 21.92 | 0.05 | 0.23% | 21.70 | 22.34 | 7314 | 1605.72 | 0.65% | 0.00 |
| 2025-09-19 | 22.46 | 21.87 | -0.59 | -2.63% | 21.76 | 22.60 | 8268 | 1825.06 | 0.73% | 0.00 |
| 2025-09-18 | 22.42 | 22.46 | 0.10 | 0.45% | 22.00 | 22.61 | 11164 | 2494.84 | 0.99% | 0.00 |
| 2025-09-17 | 22.37 | 22.36 | -0.01 | -0.04% | 22.29 | 22.74 | 7716 | 1730.60 | 0.68% | 0.00 |
| 2025-09-16 | 22.99 | 22.37 | -0.19 | -0.84% | 22.20 | 22.99 | 7346 | 1652.63 | 0.65% | 0.00 |
| 2025-09-15 | 22.39 | 22.56 | 0.17 | 0.76% | 22.01 | 22.70 | 7268 | 1629.29 | 0.64% | 0.00 |
| 2025-09-12 | 23.04 | 22.39 | -0.26 | -1.15% | 22.28 | 23.07 | 7016 | 1582.71 | 0.62% | 0.00 |
| 2025-09-11 | 22.17 | 22.65 | 0.37 | 1.66% | 21.92 | 22.79 | 7655 | 1716.57 | 0.68% | 0.00 |
| 2025-09-10 | 23.13 | 22.28 | -0.74 | -3.21% | 22.28 | 23.13 | 12032 | 2714.54 | 1.06% | 0.00 |
| 2025-09-09 | 23.35 | 23.02 | 0.57 | 2.54% | 22.12 | 23.72 | 22557 | 5199.65 | 2.00% | 0.00 |
| 2025-09-08 | 21.46 | 22.45 | 1.25 | 5.90% | 20.85 | 22.46 | 15677 | 3418.29 | 1.39% | 0.00 |
| 2025-09-05 | 21.19 | 21.20 | 0.21 | 1.00% | 20.51 | 21.55 | 19095 | 3998.21 | 1.69% | 0.00 |
| 2025-09-04 | 21.41 | 20.99 | -0.34 | -1.59% | 20.84 | 21.57 | 12365 | 2624.94 | 1.09% | 0.00 |
| 2025-09-03 | 21.72 | 21.33 | -0.30 | -1.39% | 21.16 | 21.96 | 11270 | 2424.47 | 1.00% | 0.00 |
| 2025-09-02 | 21.86 | 21.63 | -0.23 | -1.05% | 21.25 | 22.37 | 17504 | 3785.82 | 1.55% | 0.00 |
| 2025-09-01 | 22.85 | 21.86 | -0.37 | -1.66% | 21.83 | 22.95 | 17162 | 3825.97 | 1.52% | 0.00 |
| 2025-08-29 | 23.18 | 22.23 | -0.73 | -3.18% | 22.20 | 23.18 | 11142 | 2515.68 | 0.99% | 0.00 |
| 2025-08-28 | 22.30 | 22.96 | 0.64 | 2.87% | 22.00 | 23.27 | 20925 | 4731.04 | 1.85% | 0.00 |
| 2025-08-27 | 23.76 | 22.32 | -1.33 | -5.62% | 22.30 | 23.85 | 28749 | 6622.81 | 2.54% | 0.00 |
| 2025-08-26 | 24.42 | 23.65 | -0.72 | -2.95% | 23.65 | 24.49 | 12229 | 2942.84 | 1.08% | 0.00 |
| 2025-08-25 | 24.88 | 24.37 | 0.02 | 0.08% | 24.09 | 25.09 | 12948 | 3176.94 | 1.15% | 0.00 |
| 2025-08-22 | 25.00 | 24.35 | -0.65 | -2.60% | 24.27 | 25.00 | 15523 | 3820.26 | 1.37% | 0.00 |
| 2025-08-21 | 25.27 | 25.00 | -0.17 | -0.68% | 24.39 | 25.39 | 11466 | 2847.72 | 1.01% | 0.00 |
| 2025-08-20 | 25.05 | 25.17 | -0.33 | -1.29% | 24.71 | 25.69 | 12759 | 3195.58 | 1.13% | 0.00 |
| 2025-08-19 | 25.30 | 25.50 | 0.20 | 0.79% | 25.21 | 25.90 | 13123 | 3351.71 | 1.16% | 0.00 |
| 2025-08-18 | 25.23 | 25.30 | 0.10 | 0.40% | 24.51 | 25.65 | 13708 | 3475.37 | 1.21% | 0.00 |
| 2025-08-15 | 25.03 | 25.20 | 0.23 | 0.92% | 24.78 | 25.68 | 10878 | 2740.19 | 0.96% | 0.00 |
| 2025-08-14 | 25.51 | 24.97 | -0.59 | -2.31% | 24.86 | 25.77 | 8787 | 2218.11 | 0.78% | 0.00 |
| 2025-08-13 | 24.86 | 25.56 | 0.45 | 1.79% | 24.86 | 25.63 | 9122 | 2297.33 | 0.81% | 0.00 |
| 2025-08-12 | 25.48 | 25.11 | -0.34 | -1.34% | 24.83 | 25.48 | 9121 | 2286.29 | 0.81% | 0.00 |
| 2025-08-11 | 26.13 | 25.45 | -0.34 | -1.32% | 25.18 | 26.13 | 11197 | 2843.35 | 0.99% | 0.00 |
| 2025-08-08 | 25.28 | 25.79 | 0.62 | 2.46% | 24.93 | 26.10 | 13838 | 3535.79 | 1.22% | 0.00 |
| 2025-08-07 | 25.25 | 25.17 | 0.05 | 0.20% | 24.88 | 25.75 | 11264 | 2833.49 | 1.00% | 0.00 |
| 2025-08-06 | 24.65 | 25.12 | 0.24 | 0.96% | 24.47 | 25.22 | 10551 | 2630.95 | 0.93% | 0.00 |
| 2025-08-05 | 24.26 | 24.88 | 0.55 | 2.26% | 24.15 | 25.98 | 28070 | 7077.88 | 2.48% | 0.00 |
| 2025-08-04 | 22.99 | 24.33 | 1.37 | 5.97% | 22.55 | 24.45 | 21559 | 5094.33 | 1.91% | 0.00 |
| 2025-08-01 | 22.88 | 22.96 | 0.21 | 0.92% | 22.60 | 23.15 | 8022 | 1843.15 | 0.71% | 0.00 |
| 2025-07-31 | 23.28 | 22.75 | -0.44 | -1.90% | 22.60 | 23.50 | 8971 | 2063.96 | 0.79% | 0.00 |
| 2025-07-30 | 23.32 | 23.19 | -0.02 | -0.09% | 22.90 | 23.39 | 6959 | 1609.66 | 0.62% | 0.00 |
| 2025-07-29 | 23.59 | 23.21 | -0.43 | -1.82% | 23.06 | 23.71 | 8412 | 1961.37 | 0.74% | 0.00 |
| 2025-07-28 | 23.45 | 23.64 | 0.30 | 1.29% | 23.24 | 23.70 | 9486 | 2227.09 | 0.84% | 0.00 |
| 2025-07-25 | 23.79 | 23.34 | -0.08 | -0.34% | 23.05 | 23.80 | 9043 | 2104.11 | 0.80% | 0.00 |
| 2025-07-24 | 23.72 | 23.42 | 0.05 | 0.21% | 23.22 | 23.72 | 6688 | 1563.94 | 0.59% | 0.00 |
| 2025-07-23 | 22.53 | 23.37 | 0.41 | 1.79% | 22.53 | 23.48 | 11073 | 2569.76 | 0.98% | 0.00 |
| 2025-07-22 | 23.00 | 22.96 | 0.04 | 0.17% | 22.59 | 23.08 | 12610 | 2876.63 | 1.12% | 0.00 |
| 2025-07-21 | 23.15 | 22.92 | -0.03 | -0.13% | 22.84 | 23.88 | 17899 | 4181.92 | 1.58% | 0.00 |
| 2025-07-18 | 22.85 | 22.95 | 0.20 | 0.88% | 22.60 | 22.99 | 7527 | 1718.57 | 0.67% | 0.00 |
| 2025-07-17 | 21.80 | 22.75 | 0.95 | 4.36% | 21.80 | 22.81 | 14662 | 3282.11 | 1.30% | 0.00 |
| 2025-07-16 | 21.76 | 21.80 | -0.20 | -0.91% | 21.62 | 22.27 | 12533 | 2753.91 | 1.11% | 0.00 |
| 2025-07-15 | 21.72 | 22.00 | 0.38 | 1.76% | 21.25 | 22.08 | 10157 | 2206.02 | 0.90% | 0.00 |
| 2025-07-14 | 21.89 | 21.62 | -0.08 | -0.37% | 21.33 | 22.11 | 7777 | 1674.93 | 0.69% | 0.00 |
| 2025-07-11 | 22.12 | 21.70 | -0.29 | -1.32% | 21.51 | 22.12 | 10244 | 2226.50 | 0.91% | 0.00 |
| 2025-07-10 | 21.10 | 21.99 | 0.79 | 3.73% | 21.10 | 22.15 | 16577 | 3607.87 | 1.47% | 0.00 |
| 2025-07-09 | 20.78 | 21.20 | 0.50 | 2.42% | 20.62 | 21.48 | 13617 | 2880.36 | 1.21% | 0.00 |
| 2025-07-08 | 19.86 | 20.70 | 0.95 | 4.81% | 19.66 | 21.02 | 21025 | 4334.99 | 1.86% | 0.00 |
| 2025-07-07 | 19.40 | 19.75 | 0.24 | 1.23% | 19.37 | 19.85 | 7083 | 1387.67 | 0.63% | 0.00 |
| 2025-07-04 | 19.76 | 19.51 | -0.17 | -0.86% | 19.41 | 19.89 | 8155 | 1598.34 | 0.72% | 0.00 |
| 2025-07-03 | 19.70 | 19.68 | 0.08 | 0.41% | 19.35 | 19.78 | 8715 | 1704.42 | 0.77% | 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。
