| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 187.00 | 193.38 | 14.11 | 7.87% | 185.07 | 196.69 | 172397 | 328408.00 | 10.89% | 2.00 |
| 2026-03-24 | 171.00 | 179.27 | 11.56 | 6.89% | 167.68 | 183.73 | 154686 | 272318.94 | 9.77% | 49.90 |
| 2026-03-23 | 169.40 | 167.71 | -8.92 | -5.05% | 165.01 | 178.49 | 129705 | 220502.89 | 8.19% | 0.00 |
| 2026-03-20 | 195.00 | 176.63 | -2.64 | -1.47% | 176.10 | 198.00 | 189700 | 357265.19 | 11.98% | 9.00 |
| 2026-03-19 | 169.84 | 179.27 | 5.42 | 3.12% | 169.60 | 186.00 | 115826 | 206107.12 | 7.32% | 0.00 |
| 2026-03-18 | 168.88 | 173.85 | 11.89 | 7.34% | 163.44 | 175.98 | 120804 | 206242.16 | 7.63% | 14.36 |
| 2026-03-17 | 182.00 | 161.96 | -21.84 | -11.88% | 161.43 | 183.50 | 132317 | 222701.98 | 8.36% | 0.00 |
| 2026-03-16 | 184.25 | 183.80 | 1.40 | 0.77% | 177.40 | 188.55 | 107435 | 196301.11 | 6.79% | 3.00 |
| 2026-03-13 | 182.26 | 182.40 | -3.20 | -1.72% | 181.00 | 192.66 | 109858 | 204515.78 | 6.94% | 0.00 |
| 2026-03-12 | 187.00 | 185.60 | -0.65 | -0.35% | 176.51 | 191.85 | 105806 | 194205.66 | 6.68% | 0.00 |
| 2026-03-11 | 182.74 | 186.25 | 5.25 | 2.90% | 182.74 | 197.88 | 133177 | 253184.84 | 8.41% | 0.40 |
| 2026-03-10 | 167.00 | 181.00 | 22.07 | 13.89% | 167.00 | 183.00 | 156652 | 278356.84 | 9.90% | 0.00 |
| 2026-03-09 | 158.03 | 158.93 | -10.07 | -5.96% | 149.00 | 160.29 | 108026 | 166917.31 | 6.82% | 0.00 |
| 2026-03-06 | 175.00 | 169.00 | -10.60 | -5.90% | 164.56 | 179.86 | 116451 | 198622.11 | 7.36% | 0.00 |
| 2026-03-05 | 186.00 | 179.60 | -0.31 | -0.17% | 176.00 | 191.55 | 110940 | 202277.69 | 7.01% | 0.00 |
| 2026-03-04 | 175.00 | 179.91 | 2.91 | 1.64% | 172.52 | 184.17 | 90128 | 160964.64 | 5.69% | 0.00 |
| 2026-03-03 | 192.00 | 177.00 | -8.41 | -4.54% | 176.00 | 194.70 | 113218 | 208972.28 | 7.15% | 0.00 |
| 2026-03-02 | 160.01 | 185.41 | 21.74 | 13.28% | 158.70 | 188.88 | 190397 | 340745.69 | 12.03% | 9.60 |
| 2026-02-27 | 163.18 | 163.67 | -6.32 | -3.72% | 158.64 | 164.90 | 88768 | 143213.77 | 5.61% | 0.00 |
| 2026-02-26 | 168.15 | 169.99 | 3.00 | 1.80% | 164.67 | 171.97 | 90214 | 152175.92 | 5.70% | 0.00 |
| 2026-02-25 | 175.00 | 166.99 | -9.01 | -5.12% | 164.67 | 175.60 | 84735 | 141511.47 | 5.35% | 0.00 |
| 2026-02-24 | 164.00 | 176.00 | 16.10 | 10.07% | 161.66 | 184.20 | 112819 | 196401.64 | 7.13% | 0.00 |
| 2026-02-13 | 167.00 | 159.90 | -13.80 | -7.94% | 159.39 | 169.84 | 87023 | 141419.61 | 5.50% | 0.00 |
| 2026-02-12 | 163.10 | 173.70 | 9.70 | 5.91% | 162.00 | 177.44 | 109812 | 188038.98 | 6.94% | 0.00 |
| 2026-02-11 | 167.00 | 164.00 | -6.00 | -3.53% | 162.65 | 169.32 | 61073 | 101140.63 | 3.86% | 0.00 |
| 2026-02-10 | 178.50 | 170.00 | -8.59 | -4.81% | 168.50 | 182.94 | 80016 | 138759.80 | 5.06% | 0.00 |
| 2026-02-09 | 168.93 | 178.59 | 13.23 | 8.00% | 162.00 | 185.48 | 126868 | 223208.66 | 8.02% | 0.00 |
| 2026-02-06 | 166.50 | 165.36 | -8.40 | -4.83% | 165.14 | 178.00 | 97348 | 165666.25 | 6.15% | 0.00 |
| 2026-02-05 | 188.00 | 173.76 | -22.26 | -11.36% | 170.88 | 191.60 | 142787 | 254580.22 | 9.02% | 3.51 |
| 2026-02-04 | 192.86 | 196.02 | 4.54 | 2.37% | 178.00 | 199.19 | 152653 | 289075.78 | 9.64% | 6.33 |
| 2026-02-03 | 173.80 | 191.48 | 23.43 | 13.94% | 170.66 | 193.41 | 191479 | 347155.09 | 12.10% | 42.00 |
| 2026-02-02 | 168.99 | 168.05 | 2.05 | 1.23% | 166.50 | 177.00 | 151575 | 259981.75 | 9.58% | 0.00 |
| 2026-01-30 | 157.47 | 166.00 | 9.00 | 5.73% | 157.47 | 172.60 | 191724 | 318674.34 | 12.11% | 0.00 |
| 2026-01-29 | 161.00 | 157.00 | 5.64 | 3.73% | 152.55 | 164.90 | 184283 | 292896.34 | 11.64% | 10.01 |
| 2026-01-28 | 143.66 | 151.36 | 11.43 | 8.17% | 143.52 | 155.00 | 156332 | 232306.23 | 9.88% | 4.00 |
| 2026-01-27 | 137.00 | 139.93 | 1.57 | 1.13% | 132.45 | 140.99 | 73246 | 101066.41 | 4.63% | 2.00 |
| 2026-01-26 | 133.50 | 138.36 | 2.15 | 1.58% | 133.39 | 139.39 | 67313 | 92269.52 | 4.25% | 10.20 |
| 2026-01-23 | 140.70 | 136.21 | -6.25 | -4.39% | 135.08 | 140.74 | 80277 | 109970.73 | 5.07% | 1.40 |
| 2026-01-22 | 139.60 | 142.46 | 5.46 | 3.99% | 137.00 | 144.00 | 81326 | 114608.72 | 5.14% | 2.00 |
| 2026-01-21 | 131.40 | 137.00 | 2.82 | 2.10% | 130.60 | 138.40 | 53530 | 72903.42 | 3.38% | 0.00 |
| 2026-01-20 | 141.50 | 134.18 | -7.84 | -5.52% | 131.40 | 143.55 | 87877 | 120309.11 | 5.55% | 0.00 |
| 2026-01-19 | 150.01 | 142.02 | -11.46 | -7.47% | 141.98 | 151.00 | 89079 | 129353.32 | 5.63% | 4.00 |
| 2026-01-16 | 147.14 | 153.48 | 5.24 | 3.53% | 146.99 | 156.88 | 126947 | 193535.31 | 8.02% | 0.00 |
| 2026-01-15 | 141.06 | 148.24 | 2.34 | 1.60% | 139.50 | 149.98 | 107036 | 154905.17 | 6.76% | 0.00 |
| 2026-01-14 | 143.97 | 145.90 | 4.67 | 3.31% | 138.91 | 153.00 | 144473 | 208889.17 | 9.13% | 14.21 |
| 2026-01-13 | 141.31 | 141.23 | -1.45 | -1.02% | 136.66 | 145.60 | 123584 | 174329.88 | 7.81% | 0.00 |
| 2026-01-12 | 145.06 | 142.68 | -7.74 | -5.15% | 138.31 | 145.90 | 140809 | 200352.86 | 8.90% | 4.00 |
| 2026-01-09 | 144.94 | 150.42 | 2.72 | 1.84% | 141.06 | 155.90 | 135437 | 202391.88 | 8.56% | 4.78 |
| 2026-01-08 | 153.13 | 147.70 | -11.08 | -6.98% | 146.25 | 153.15 | 163232 | 243339.55 | 10.31% | 2.00 |
| 2026-01-07 | 139.00 | 158.78 | 19.78 | 14.23% | 136.10 | 162.50 | 241729 | 354360.59 | 15.27% | 2.20 |
| 2026-01-06 | 137.30 | 139.00 | 1.56 | 1.14% | 134.58 | 140.77 | 106365 | 146294.09 | 6.72% | 7.00 |
| 2026-01-05 | 136.47 | 137.44 | -0.04 | -0.03% | 134.44 | 138.70 | 90202 | 123548.43 | 5.70% | 0.00 |
| 2025-12-31 | 143.05 | 137.48 | -5.40 | -3.78% | 136.78 | 143.70 | 110889 | 154317.98 | 7.01% | 0.00 |
| 2025-12-30 | 142.80 | 142.88 | -0.88 | -0.61% | 141.38 | 145.98 | 97472 | 139803.45 | 6.16% | 0.00 |
| 2025-12-29 | 145.00 | 143.76 | -1.75 | -1.20% | 142.23 | 147.50 | 97455 | 140896.94 | 6.16% | 0.00 |
| 2025-12-26 | 148.99 | 145.51 | -7.29 | -4.77% | 142.00 | 150.50 | 122211 | 178287.11 | 7.72% | 0.00 |
| 2025-12-25 | 157.86 | 152.80 | -2.82 | -1.81% | 147.81 | 162.88 | 144638 | 222268.70 | 9.14% | 0.00 |
| 2025-12-24 | 158.32 | 155.62 | -2.38 | -1.51% | 151.58 | 160.99 | 135866 | 210890.83 | 8.58% | 0.00 |
| 2025-12-23 | 154.14 | 158.00 | 3.89 | 2.52% | 146.27 | 164.38 | 193698 | 300425.00 | 12.24% | 0.00 |
| 2025-12-22 | 153.99 | 154.11 | 3.11 | 2.06% | 148.86 | 155.86 | 131521 | 201002.16 | 8.31% | 0.00 |
| 2025-12-19 | 167.00 | 151.00 | -11.13 | -6.86% | 150.12 | 167.76 | 142230 | 219515.83 | 8.99% | 0.00 |
| 2025-12-18 | 155.94 | 162.13 | 2.13 | 1.33% | 155.94 | 168.00 | 130101 | 210735.86 | 8.22% | 2.00 |
| 2025-12-17 | 153.53 | 160.00 | 6.56 | 4.28% | 153.53 | 164.36 | 144482 | 231591.33 | 9.13% | 0.00 |
| 2025-12-16 | 166.60 | 153.44 | -10.54 | -6.43% | 150.08 | 167.00 | 129512 | 201639.52 | 8.18% | 2.00 |
| 2025-12-15 | 164.80 | 163.98 | -10.57 | -6.06% | 162.00 | 174.97 | 158722 | 264186.31 | 10.03% | 2.00 |
| 2025-12-12 | 166.11 | 174.55 | 10.89 | 6.65% | 166.11 | 183.72 | 213378 | 370102.91 | 13.48% | 0.00 |
| 2025-12-11 | 172.48 | 163.66 | -9.24 | -5.34% | 163.17 | 176.00 | 188507 | 320307.00 | 11.91% | 0.00 |
| 2025-12-10 | 160.99 | 172.90 | 7.88 | 4.78% | 160.88 | 180.95 | 281646 | 484558.09 | 17.79% | 5.35 |
| 2025-12-09 | 141.99 | 165.02 | 27.50 | 20.00% | 140.10 | 165.02 | 315614 | 500774.97 | 19.94% | 0.00 |
| 2025-12-08 | 123.00 | 137.52 | 16.02 | 13.19% | 121.04 | 138.98 | 221007 | 292477.56 | 13.96% | 5.00 |
| 2025-12-05 | 115.99 | 121.50 | 4.42 | 3.78% | 114.03 | 123.36 | 148395 | 178212.25 | 9.38% | 4.00 |
| 2025-12-04 | 117.02 | 117.08 | -0.97 | -0.82% | 114.80 | 119.86 | 103047 | 120893.88 | 6.51% | 4.28 |
| 2025-12-03 | 123.20 | 118.05 | -6.95 | -5.56% | 116.97 | 124.50 | 146236 | 175489.73 | 9.24% | 3.21 |
| 2025-12-02 | 120.00 | 125.00 | 0.42 | 0.34% | 115.80 | 127.30 | 157552 | 192745.05 | 9.95% | 9.44 |
| 2025-12-01 | 124.50 | 124.58 | 2.23 | 1.82% | 121.54 | 127.48 | 181202 | 225439.31 | 11.45% | 14.00 |
| 2025-11-28 | 125.00 | 122.35 | -11.65 | -8.69% | 122.00 | 129.60 | 269373 | 336370.09 | 17.02% | 7.00 |
| 2025-11-27 | 130.00 | 134.00 | 0.97 | 0.73% | 130.00 | 142.99 | 267598 | 364678.31 | 16.91% | 7.00 |
| 2025-11-26 | 139.16 | 133.03 | -9.53 | -6.68% | 132.00 | 151.00 | 360047 | 507722.44 | 22.75% | 2.00 |
| 2025-11-25 | 127.00 | 142.56 | 23.76 | 20.00% | 124.66 | 142.56 | 211385 | 287315.97 | 13.35% | 0.00 |
| 2025-11-24 | 124.12 | 118.80 | 3.80 | 3.30% | 115.10 | 125.00 | 214198 | 258638.47 | 13.53% | 7.50 |
德科立(688205)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。
