| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 25.78 | 26.25 | 0.62 | 2.42% | 25.78 | 26.26 | 68906 | 18008.71 | 3.78% | 20.00 |
| 2025-10-23 | 25.71 | 25.63 | -0.09 | -0.35% | 25.11 | 25.71 | 41200 | 10454.82 | 2.26% | 3.00 |
| 2025-10-22 | 25.74 | 25.72 | -0.23 | -0.89% | 25.40 | 25.98 | 38555 | 9900.51 | 2.11% | 0.00 |
| 2025-10-21 | 25.65 | 25.95 | 0.43 | 1.68% | 25.54 | 26.30 | 57151 | 14828.38 | 3.13% | 0.00 |
| 2025-10-20 | 25.66 | 25.52 | 0.30 | 1.19% | 25.28 | 26.23 | 63070 | 16230.53 | 3.46% | 0.00 |
| 2025-10-17 | 26.58 | 25.22 | -1.42 | -5.33% | 25.20 | 26.77 | 81356 | 20885.41 | 4.46% | 0.00 |
| 2025-10-16 | 26.80 | 26.64 | -0.34 | -1.26% | 26.50 | 27.67 | 66260 | 17862.28 | 3.63% | 0.00 |
| 2025-10-15 | 26.46 | 26.98 | 0.53 | 2.00% | 26.04 | 27.04 | 58328 | 15500.18 | 3.20% | 5.00 |
| 2025-10-14 | 27.80 | 26.45 | -1.26 | -4.55% | 26.27 | 28.20 | 86545 | 23561.12 | 4.75% | 3.00 |
| 2025-10-13 | 26.51 | 27.71 | 0.09 | 0.33% | 26.37 | 27.80 | 80788 | 22044.72 | 4.43% | 3.00 |
| 2025-10-10 | 28.70 | 27.62 | -1.43 | -4.92% | 27.52 | 28.80 | 105861 | 29556.80 | 5.81% | 0.00 |
| 2025-10-09 | 29.11 | 29.05 | 0.25 | 0.87% | 28.84 | 29.63 | 120079 | 35118.91 | 6.59% | 4.00 |
| 2025-09-30 | 28.50 | 28.80 | 0.36 | 1.27% | 28.45 | 29.06 | 90611 | 26110.15 | 4.97% | 5.00 |
| 2025-09-29 | 28.28 | 28.44 | -0.01 | -0.04% | 27.80 | 28.68 | 95562 | 26947.82 | 5.24% | 0.00 |
| 2025-09-26 | 28.69 | 28.45 | -0.47 | -1.63% | 28.33 | 29.50 | 106292 | 30636.85 | 5.83% | 0.00 |
| 2025-09-25 | 28.75 | 28.92 | 0.13 | 0.45% | 28.30 | 29.05 | 99950 | 28743.58 | 5.48% | 3.00 |
| 2025-09-24 | 27.37 | 28.79 | 1.34 | 4.88% | 27.25 | 29.20 | 150897 | 42958.41 | 8.28% | 0.00 |
| 2025-09-23 | 27.70 | 27.45 | -0.28 | -1.01% | 26.60 | 27.89 | 94511 | 25633.93 | 5.18% | 5.00 |
| 2025-09-22 | 26.74 | 27.73 | 1.00 | 3.74% | 26.74 | 27.94 | 98040 | 27006.74 | 5.38% | 0.00 |
| 2025-09-19 | 27.16 | 26.73 | -0.49 | -1.80% | 26.73 | 27.70 | 83869 | 22825.52 | 4.60% | 0.00 |
| 2025-09-18 | 27.44 | 27.22 | -0.24 | -0.87% | 26.80 | 28.23 | 115763 | 32055.29 | 6.35% | 0.00 |
| 2025-09-17 | 27.08 | 27.46 | 0.22 | 0.81% | 26.96 | 27.66 | 68547 | 18768.69 | 3.76% | 0.00 |
| 2025-09-16 | 26.91 | 27.24 | 0.21 | 0.78% | 26.86 | 27.41 | 61698 | 16745.68 | 3.38% | 0.00 |
| 2025-09-15 | 28.10 | 27.03 | -0.36 | -1.31% | 27.01 | 28.27 | 78763 | 21643.20 | 4.32% | 0.00 |
| 2025-09-12 | 27.18 | 27.39 | 0.26 | 0.96% | 26.90 | 27.97 | 91317 | 25073.68 | 5.01% | 3.00 |
| 2025-09-11 | 25.96 | 27.13 | 1.21 | 4.67% | 25.71 | 27.18 | 98825 | 26351.94 | 5.42% | 3.00 |
| 2025-09-10 | 26.02 | 25.92 | -0.02 | -0.08% | 25.83 | 26.33 | 46913 | 12227.13 | 2.57% | 0.00 |
| 2025-09-09 | 26.66 | 25.94 | -0.94 | -3.50% | 25.82 | 26.76 | 71621 | 18760.66 | 3.93% | 0.00 |
| 2025-09-08 | 26.45 | 26.88 | 0.39 | 1.47% | 25.94 | 27.06 | 93629 | 24787.79 | 5.13% | 28.69 |
| 2025-09-05 | 26.13 | 26.49 | 0.69 | 2.67% | 25.75 | 26.65 | 78458 | 20553.43 | 4.30% | 0.00 |
| 2025-09-04 | 26.83 | 25.80 | -1.03 | -3.84% | 25.34 | 27.28 | 105645 | 27723.62 | 5.79% | 0.00 |
| 2025-09-03 | 27.38 | 26.83 | -0.49 | -1.79% | 26.66 | 27.72 | 92857 | 25251.93 | 5.09% | 2.00 |
| 2025-09-02 | 28.98 | 27.32 | -1.88 | -6.44% | 26.99 | 29.15 | 155908 | 43247.24 | 8.55% | 17.00 |
| 2025-09-01 | 29.55 | 29.20 | -0.26 | -0.88% | 28.56 | 30.15 | 128497 | 37450.82 | 7.05% | 2.00 |
| 2025-08-29 | 30.30 | 29.46 | -0.94 | -3.09% | 28.88 | 30.32 | 137582 | 40335.04 | 7.55% | 0.00 |
| 2025-08-28 | 29.53 | 30.40 | 0.80 | 2.70% | 29.01 | 30.60 | 216678 | 64843.97 | 11.88% | 0.00 |
| 2025-08-27 | 28.44 | 29.60 | 1.15 | 4.04% | 28.32 | 31.47 | 257246 | 76922.95 | 14.11% | 0.00 |
| 2025-08-26 | 28.32 | 28.45 | -0.25 | -0.87% | 28.00 | 28.78 | 103470 | 29316.22 | 5.67% | 0.00 |
| 2025-08-25 | 29.24 | 28.70 | -0.22 | -0.76% | 28.08 | 29.57 | 164935 | 47361.25 | 9.05% | 0.00 |
| 2025-08-22 | 27.35 | 28.92 | 1.67 | 6.13% | 27.25 | 28.96 | 151811 | 42941.25 | 8.33% | 0.00 |
| 2025-08-21 | 27.55 | 27.25 | -0.30 | -1.09% | 26.97 | 28.43 | 110052 | 30420.73 | 6.04% | 0.00 |
| 2025-08-20 | 26.19 | 27.55 | 1.09 | 4.12% | 26.10 | 27.68 | 118111 | 31814.97 | 6.48% | 0.00 |
| 2025-08-19 | 26.42 | 26.46 | -0.05 | -0.19% | 26.13 | 26.70 | 71880 | 19013.98 | 3.94% | 0.00 |
| 2025-08-18 | 26.65 | 26.51 | 0.06 | 0.23% | 26.12 | 26.78 | 102030 | 27044.81 | 5.60% | 0.00 |
| 2025-08-15 | 25.68 | 26.45 | 0.76 | 2.96% | 25.65 | 26.45 | 74228 | 19432.53 | 4.07% | 0.00 |
| 2025-08-14 | 26.26 | 25.69 | -0.56 | -2.13% | 25.59 | 26.53 | 96163 | 25075.15 | 5.27% | 0.00 |
| 2025-08-13 | 26.13 | 26.25 | 0.13 | 0.50% | 26.05 | 26.66 | 92090 | 24198.27 | 5.05% | 0.00 |
| 2025-08-12 | 25.89 | 26.12 | 0.23 | 0.89% | 25.58 | 26.26 | 74308 | 19252.94 | 4.08% | 0.00 |
| 2025-08-11 | 24.96 | 25.89 | 0.91 | 3.64% | 24.96 | 26.13 | 96236 | 24686.33 | 5.28% | 0.00 |
| 2025-08-08 | 25.63 | 24.98 | -0.65 | -2.54% | 24.92 | 25.63 | 69423 | 17423.90 | 3.81% | 0.00 |
| 2025-08-07 | 25.36 | 25.63 | 0.27 | 1.06% | 25.22 | 25.97 | 92214 | 23605.73 | 5.06% | 0.00 |
| 2025-08-06 | 25.13 | 25.36 | 0.30 | 1.20% | 24.93 | 25.40 | 67532 | 17019.21 | 3.70% | 0.00 |
| 2025-08-05 | 25.06 | 25.06 | 0.01 | 0.04% | 24.85 | 25.19 | 55951 | 13986.10 | 3.07% | 0.00 |
| 2025-08-04 | 24.50 | 25.05 | 0.40 | 1.62% | 24.43 | 25.12 | 65450 | 16285.77 | 3.59% | 0.00 |
| 2025-08-01 | 24.65 | 24.65 | -0.01 | -0.04% | 24.41 | 25.06 | 58386 | 14431.69 | 3.20% | 0.00 |
| 2025-07-31 | 24.69 | 24.66 | -0.17 | -0.68% | 24.47 | 25.15 | 72645 | 18044.52 | 3.98% | 0.00 |
| 2025-07-30 | 25.28 | 24.83 | -0.12 | -0.48% | 24.62 | 25.45 | 91734 | 22875.78 | 5.03% | 0.00 |
| 2025-07-29 | 24.39 | 24.95 | 0.57 | 2.34% | 24.28 | 25.03 | 101026 | 25064.49 | 5.54% | 2.45 |
| 2025-07-28 | 24.47 | 24.38 | 0.10 | 0.41% | 24.22 | 24.86 | 81490 | 19889.32 | 4.47% | 0.00 |
| 2025-07-25 | 23.94 | 24.28 | 0.34 | 1.42% | 23.65 | 24.49 | 93640 | 22485.96 | 5.14% | 0.00 |
| 2025-07-24 | 23.74 | 23.94 | 0.23 | 0.97% | 23.73 | 24.06 | 61240 | 14640.06 | 3.36% | 12.00 |
| 2025-07-23 | 23.88 | 23.71 | -0.29 | -1.21% | 23.67 | 24.01 | 56852 | 13534.97 | 3.12% | 0.00 |
| 2025-07-22 | 24.05 | 24.00 | -0.03 | -0.12% | 23.79 | 24.25 | 61827 | 14831.40 | 3.39% | 0.00 |
| 2025-07-21 | 23.93 | 24.03 | -0.11 | -0.46% | 23.85 | 24.16 | 51979 | 12459.83 | 2.85% | 0.00 |
| 2025-07-18 | 24.30 | 24.14 | -0.12 | -0.49% | 23.87 | 24.48 | 60686 | 14653.40 | 3.33% | 0.00 |
| 2025-07-17 | 23.88 | 24.26 | 0.25 | 1.04% | 23.21 | 24.26 | 87931 | 20961.35 | 4.82% | 0.00 |
| 2025-07-16 | 23.84 | 24.01 | 0.19 | 0.80% | 23.81 | 24.56 | 54513 | 13188.86 | 2.99% | 0.00 |
| 2025-07-15 | 23.80 | 23.82 | -0.14 | -0.58% | 23.48 | 23.91 | 42421 | 10048.14 | 2.33% | 0.00 |
| 2025-07-14 | 23.81 | 23.96 | 0.08 | 0.34% | 23.65 | 24.04 | 36411 | 8693.48 | 2.00% | 0.00 |
| 2025-07-11 | 23.69 | 23.88 | 0.18 | 0.76% | 23.46 | 24.02 | 38533 | 9172.24 | 2.11% | 0.00 |
| 2025-07-10 | 23.69 | 23.70 | 0.00 | 0.00% | 23.58 | 23.92 | 35879 | 8514.04 | 1.97% | 0.00 |
| 2025-07-09 | 23.93 | 23.70 | -0.26 | -1.09% | 23.59 | 24.00 | 35896 | 8539.11 | 1.97% | 3.00 |
| 2025-07-08 | 23.37 | 23.96 | 0.66 | 2.83% | 23.25 | 23.96 | 54919 | 13044.82 | 3.01% | 3.00 |
| 2025-07-07 | 23.39 | 23.30 | -0.01 | -0.04% | 23.16 | 23.49 | 31976 | 7448.66 | 1.75% | 0.00 |
| 2025-07-04 | 23.48 | 23.31 | -0.21 | -0.89% | 23.12 | 23.80 | 47557 | 11126.51 | 2.61% | 0.00 |
| 2025-07-03 | 23.55 | 23.52 | -0.03 | -0.13% | 23.25 | 23.76 | 54615 | 12809.00 | 3.00% | 3.00 |
| 2025-07-02 | 24.33 | 23.55 | -0.78 | -3.21% | 23.43 | 24.33 | 64703 | 15310.87 | 3.55% | 0.00 |
| 2025-07-01 | 24.34 | 24.33 | -0.05 | -0.21% | 24.11 | 24.85 | 59128 | 14480.70 | 3.24% | 0.00 |
| 2025-06-30 | 24.34 | 24.38 | 0.11 | 0.45% | 24.19 | 24.52 | 49687 | 12098.31 | 2.72% | 12.99 |
| 2025-06-27 | 24.13 | 24.27 | 0.23 | 0.96% | 23.96 | 24.52 | 51615 | 12511.74 | 2.83% | 0.00 |
天德钰(688252)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。
