| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 24.00 | 24.33 | 0.35 | 1.46% | 23.85 | 24.65 | 13354 | 3246.01 | 1.18% | 0.00 |
| 2026-02-03 | 24.71 | 23.98 | -0.26 | -1.07% | 23.69 | 25.16 | 20755 | 5037.60 | 1.84% | 0.00 |
| 2026-02-02 | 23.92 | 24.24 | 0.32 | 1.34% | 23.22 | 25.78 | 39768 | 9725.25 | 3.52% | 0.00 |
| 2026-01-30 | 23.37 | 23.92 | 0.53 | 2.27% | 23.10 | 23.98 | 17693 | 4158.42 | 1.57% | 0.00 |
| 2026-01-29 | 24.00 | 23.39 | -0.80 | -3.31% | 23.08 | 24.18 | 8276 | 1956.49 | 0.73% | 0.00 |
| 2026-01-28 | 24.45 | 24.19 | -0.26 | -1.06% | 23.84 | 24.55 | 10330 | 2499.24 | 0.91% | 0.00 |
| 2026-01-27 | 23.89 | 24.45 | 0.48 | 2.00% | 23.69 | 24.57 | 14903 | 3603.80 | 1.32% | 0.00 |
| 2026-01-26 | 24.75 | 23.97 | -0.36 | -1.48% | 23.70 | 24.75 | 16971 | 4097.30 | 1.50% | 0.00 |
| 2026-01-23 | 24.15 | 24.33 | -0.06 | -0.25% | 23.83 | 24.40 | 6759 | 1638.81 | 0.60% | 0.00 |
| 2026-01-22 | 24.14 | 24.39 | 0.19 | 0.79% | 24.08 | 24.40 | 7107 | 1725.52 | 0.63% | 0.00 |
| 2026-01-21 | 23.70 | 24.20 | 0.28 | 1.17% | 23.70 | 24.21 | 8122 | 1952.44 | 0.72% | 2.00 |
| 2026-01-20 | 23.80 | 23.92 | 0.12 | 0.50% | 23.71 | 24.07 | 10431 | 2490.97 | 0.92% | 0.00 |
| 2026-01-19 | 23.88 | 23.80 | 0.04 | 0.17% | 23.59 | 24.26 | 10831 | 2588.22 | 0.96% | 0.00 |
| 2026-01-16 | 23.44 | 23.76 | 0.21 | 0.89% | 23.40 | 23.89 | 6124 | 1450.42 | 0.54% | 0.00 |
| 2026-01-15 | 23.19 | 23.55 | 0.18 | 0.77% | 23.19 | 23.74 | 7202 | 1695.15 | 0.64% | 0.00 |
| 2026-01-14 | 23.69 | 23.37 | -0.32 | -1.35% | 22.98 | 23.78 | 10759 | 2511.94 | 0.95% | 0.00 |
| 2026-01-13 | 23.48 | 23.69 | 0.21 | 0.89% | 23.10 | 23.87 | 8667 | 2043.47 | 0.77% | 0.00 |
| 2026-01-12 | 23.34 | 23.48 | 0.23 | 0.99% | 23.04 | 23.66 | 11599 | 2700.30 | 1.03% | 0.00 |
| 2026-01-09 | 23.13 | 23.25 | 0.24 | 1.04% | 23.00 | 23.61 | 6342 | 1475.28 | 0.56% | 0.00 |
| 2026-01-08 | 23.00 | 23.01 | -0.05 | -0.22% | 22.74 | 23.39 | 9801 | 2262.81 | 0.87% | 0.00 |
| 2026-01-07 | 23.71 | 23.06 | -0.84 | -3.51% | 23.05 | 24.18 | 14558 | 3423.66 | 1.29% | 0.00 |
| 2026-01-06 | 23.36 | 23.90 | 0.55 | 2.36% | 22.90 | 23.96 | 12824 | 2997.70 | 1.13% | 0.00 |
| 2026-01-05 | 22.21 | 23.35 | 0.92 | 4.10% | 22.20 | 23.50 | 17810 | 4139.39 | 1.58% | 0.00 |
| 2025-12-31 | 22.00 | 22.43 | 0.52 | 2.37% | 21.61 | 22.69 | 9234 | 2044.83 | 0.82% | 0.00 |
| 2025-12-30 | 21.49 | 21.91 | 0.49 | 2.29% | 21.06 | 21.99 | 8824 | 1909.63 | 0.78% | 0.00 |
| 2025-12-29 | 21.39 | 21.42 | 0.15 | 0.71% | 21.07 | 21.68 | 5209 | 1113.74 | 0.46% | 0.00 |
| 2025-12-26 | 21.79 | 21.27 | -0.29 | -1.35% | 21.20 | 21.79 | 5503 | 1182.97 | 0.49% | 0.00 |
| 2025-12-25 | 21.40 | 21.56 | 0.16 | 0.75% | 21.25 | 21.79 | 5200 | 1117.83 | 0.46% | 0.00 |
| 2025-12-24 | 21.25 | 21.40 | 0.25 | 1.18% | 20.88 | 21.54 | 4546 | 970.85 | 0.40% | 0.00 |
| 2025-12-23 | 21.48 | 21.15 | -0.35 | -1.63% | 21.04 | 21.56 | 6855 | 1451.94 | 0.61% | 0.00 |
| 2025-12-22 | 21.69 | 21.50 | -0.19 | -0.88% | 21.23 | 21.69 | 7875 | 1690.18 | 0.70% | 0.00 |
| 2025-12-19 | 21.68 | 21.69 | -0.07 | -0.32% | 21.60 | 21.98 | 6515 | 1415.04 | 0.58% | 0.00 |
| 2025-12-18 | 21.17 | 21.76 | 0.43 | 2.02% | 21.11 | 22.00 | 7170 | 1557.61 | 0.63% | 0.00 |
| 2025-12-17 | 21.21 | 21.33 | 0.22 | 1.04% | 20.63 | 21.33 | 5573 | 1168.69 | 0.49% | 0.00 |
| 2025-12-16 | 21.80 | 21.11 | -0.45 | -2.09% | 21.03 | 21.80 | 4961 | 1052.73 | 0.44% | 0.00 |
| 2025-12-15 | 21.19 | 21.56 | 0.33 | 1.55% | 20.98 | 21.74 | 6133 | 1314.68 | 0.54% | 0.00 |
| 2025-12-12 | 21.38 | 21.23 | -0.19 | -0.89% | 21.01 | 21.88 | 10591 | 2271.24 | 0.94% | 0.00 |
| 2025-12-11 | 22.00 | 21.42 | -0.42 | -1.92% | 21.22 | 22.00 | 9482 | 2033.12 | 0.84% | 0.00 |
| 2025-12-10 | 22.61 | 21.84 | -0.67 | -2.98% | 21.83 | 22.61 | 7580 | 1669.42 | 0.67% | 0.00 |
| 2025-12-09 | 22.87 | 22.51 | -0.40 | -1.75% | 22.20 | 22.87 | 7186 | 1613.24 | 0.64% | 0.00 |
| 2025-12-08 | 22.59 | 22.91 | 0.33 | 1.46% | 22.02 | 23.00 | 11811 | 2664.24 | 1.05% | 0.00 |
| 2025-12-05 | 21.53 | 22.58 | 1.01 | 4.68% | 21.18 | 22.72 | 11551 | 2550.08 | 1.02% | 0.00 |
| 2025-12-04 | 21.12 | 21.57 | 0.16 | 0.75% | 21.09 | 21.58 | 6073 | 1296.18 | 0.54% | 0.00 |
| 2025-12-03 | 21.38 | 21.41 | 0.03 | 0.14% | 21.07 | 21.50 | 6604 | 1406.77 | 0.58% | 0.00 |
| 2025-12-02 | 21.49 | 21.38 | -0.11 | -0.51% | 21.04 | 21.63 | 7884 | 1677.28 | 0.70% | 0.00 |
| 2025-12-01 | 22.49 | 21.49 | -0.82 | -3.68% | 21.21 | 22.62 | 19836 | 4291.98 | 1.76% | 0.00 |
| 2025-11-28 | 21.95 | 22.31 | 0.40 | 1.83% | 21.56 | 22.39 | 8553 | 1892.34 | 0.76% | 0.00 |
| 2025-11-27 | 21.67 | 21.91 | 0.20 | 0.92% | 21.65 | 22.22 | 7653 | 1681.56 | 0.68% | 0.00 |
| 2025-11-26 | 21.90 | 21.71 | -0.30 | -1.36% | 21.62 | 22.27 | 6662 | 1460.47 | 0.59% | 0.00 |
| 2025-11-25 | 21.89 | 22.01 | 0.18 | 0.82% | 21.71 | 22.48 | 8425 | 1865.54 | 0.75% | 0.00 |
| 2025-11-24 | 21.96 | 21.83 | -0.15 | -0.68% | 21.10 | 21.96 | 11043 | 2368.23 | 0.98% | 0.00 |
| 2025-11-21 | 22.59 | 21.98 | -0.47 | -2.09% | 21.28 | 22.68 | 9076 | 1981.26 | 0.80% | 0.00 |
| 2025-11-20 | 22.80 | 22.45 | -0.24 | -1.06% | 22.23 | 22.97 | 7115 | 1608.08 | 0.63% | 0.00 |
| 2025-11-19 | 23.36 | 22.69 | -0.91 | -3.86% | 22.57 | 23.66 | 7792 | 1791.22 | 0.69% | 0.00 |
| 2025-11-18 | 23.71 | 23.60 | -0.17 | -0.72% | 23.43 | 23.99 | 6793 | 1602.86 | 0.60% | 0.00 |
| 2025-11-17 | 23.66 | 23.77 | 0.17 | 0.72% | 23.54 | 23.89 | 6222 | 1475.95 | 0.55% | 0.00 |
| 2025-11-14 | 23.70 | 23.60 | -0.23 | -0.97% | 23.60 | 24.12 | 8264 | 1966.76 | 0.73% | 0.00 |
| 2025-11-13 | 23.88 | 23.83 | -0.05 | -0.21% | 23.50 | 23.93 | 9052 | 2147.60 | 0.80% | 0.00 |
| 2025-11-12 | 23.96 | 23.88 | -0.08 | -0.33% | 23.66 | 24.13 | 5736 | 1370.80 | 0.51% | 0.00 |
| 2025-11-11 | 23.94 | 23.96 | 0.00 | 0.00% | 23.82 | 24.19 | 6434 | 1542.42 | 0.57% | 0.00 |
| 2025-11-10 | 24.10 | 23.96 | -0.26 | -1.07% | 23.86 | 24.29 | 6473 | 1556.21 | 0.57% | 0.00 |
| 2025-11-07 | 24.26 | 24.22 | -0.12 | -0.49% | 23.96 | 24.44 | 7279 | 1756.39 | 0.64% | 0.00 |
| 2025-11-06 | 24.30 | 24.34 | -0.08 | -0.33% | 24.10 | 24.50 | 5366 | 1305.88 | 0.47% | 0.00 |
| 2025-11-05 | 24.09 | 24.42 | 0.33 | 1.37% | 23.73 | 24.56 | 10124 | 2459.85 | 0.90% | 0.00 |
| 2025-11-04 | 25.29 | 24.09 | -0.91 | -3.64% | 24.08 | 25.29 | 13000 | 3172.68 | 1.15% | 0.00 |
| 2025-11-03 | 23.46 | 25.00 | 1.11 | 4.65% | 23.28 | 25.14 | 28913 | 7091.12 | 2.56% | 0.00 |
| 2025-10-31 | 23.64 | 23.89 | 0.37 | 1.57% | 23.21 | 23.99 | 12040 | 2863.56 | 1.07% | 0.00 |
| 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 |
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。
