| 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 | 20.11 | 20.14 | 0.15 | 0.75% | 20.05 | 20.44 | 30896 | 6253.00 | 1.66% | 0.00 |
| 2026-03-24 | 19.60 | 19.99 | 0.74 | 3.84% | 19.29 | 20.01 | 31120 | 6105.56 | 1.67% | 0.00 |
| 2026-03-23 | 20.22 | 19.25 | -1.34 | -6.51% | 19.10 | 20.46 | 57647 | 11416.72 | 3.10% | 0.00 |
| 2026-03-20 | 21.11 | 20.59 | -0.54 | -2.56% | 20.58 | 21.27 | 44739 | 9334.29 | 2.41% | 0.00 |
| 2026-03-19 | 21.52 | 21.13 | -0.78 | -3.56% | 21.01 | 21.87 | 65094 | 13927.57 | 3.50% | 0.00 |
| 2026-03-18 | 20.61 | 21.91 | 1.33 | 6.46% | 20.61 | 22.20 | 78883 | 16941.73 | 4.25% | 0.00 |
| 2026-03-17 | 21.01 | 20.58 | -0.38 | -1.81% | 20.53 | 21.04 | 25258 | 5247.54 | 1.36% | 0.00 |
| 2026-03-16 | 20.54 | 20.96 | 0.42 | 2.04% | 20.29 | 20.96 | 29569 | 6120.13 | 1.59% | 0.00 |
| 2026-03-13 | 20.60 | 20.54 | -0.16 | -0.77% | 20.47 | 20.96 | 33454 | 6926.00 | 1.80% | 0.00 |
| 2026-03-12 | 21.00 | 20.70 | -0.30 | -1.43% | 20.59 | 21.09 | 40450 | 8430.52 | 2.18% | 0.00 |
| 2026-03-11 | 21.24 | 21.00 | -0.20 | -0.94% | 20.98 | 21.42 | 37117 | 7847.81 | 2.00% | 0.00 |
| 2026-03-10 | 20.71 | 21.20 | 0.70 | 3.41% | 20.71 | 21.24 | 43543 | 9174.88 | 2.34% | 0.00 |
| 2026-03-09 | 20.66 | 20.50 | -0.41 | -1.96% | 19.95 | 20.66 | 49348 | 9981.12 | 2.66% | 0.00 |
| 2026-03-06 | 20.90 | 20.91 | 0.18 | 0.87% | 20.67 | 21.06 | 31265 | 6532.31 | 1.68% | 0.00 |
| 2026-03-05 | 20.94 | 20.73 | 0.27 | 1.32% | 20.57 | 21.13 | 45647 | 9528.09 | 2.46% | 0.00 |
| 2026-03-04 | 20.91 | 20.46 | -0.36 | -1.73% | 20.38 | 21.16 | 42952 | 8890.29 | 2.31% | 0.00 |
| 2026-03-03 | 22.04 | 20.82 | -1.22 | -5.54% | 20.80 | 22.26 | 76416 | 16309.35 | 4.11% | 0.00 |
| 2026-03-02 | 22.66 | 22.04 | -1.24 | -5.33% | 22.02 | 22.96 | 96719 | 21644.87 | 5.21% | 0.00 |
| 2026-02-27 | 23.39 | 23.28 | -0.27 | -1.15% | 23.09 | 23.39 | 43202 | 10041.48 | 2.33% | 0.00 |
| 2026-02-26 | 23.32 | 23.55 | 0.12 | 0.51% | 23.16 | 23.67 | 54609 | 12796.51 | 2.94% | 0.00 |
| 2026-02-25 | 23.42 | 23.43 | 0.05 | 0.21% | 23.12 | 23.63 | 58769 | 13762.64 | 3.16% | 0.00 |
| 2026-02-24 | 23.69 | 23.38 | -0.05 | -0.21% | 23.02 | 23.76 | 68431 | 15969.44 | 3.68% | 0.00 |
| 2026-02-13 | 22.95 | 23.43 | 0.41 | 1.78% | 22.85 | 24.26 | 99445 | 23515.70 | 5.35% | 0.00 |
| 2026-02-12 | 22.71 | 23.02 | 0.28 | 1.23% | 22.71 | 23.17 | 56549 | 12973.53 | 3.04% | 0.00 |
| 2026-02-11 | 22.57 | 22.74 | 0.17 | 0.75% | 22.40 | 22.86 | 41534 | 9422.97 | 2.24% | 0.00 |
| 2026-02-10 | 22.61 | 22.57 | -0.08 | -0.35% | 22.53 | 22.86 | 35867 | 8123.04 | 1.93% | 0.00 |
| 2026-02-09 | 22.68 | 22.65 | 0.37 | 1.66% | 22.55 | 22.83 | 46159 | 10476.94 | 2.48% | 0.00 |
| 2026-02-06 | 22.35 | 22.28 | -0.20 | -0.89% | 22.10 | 22.67 | 43326 | 9715.39 | 2.33% | 0.00 |
| 2026-02-05 | 22.31 | 22.48 | -0.10 | -0.44% | 22.14 | 22.66 | 52557 | 11760.00 | 2.83% | 0.00 |
| 2026-02-04 | 23.06 | 22.58 | -0.66 | -2.84% | 22.31 | 23.10 | 73323 | 16573.93 | 3.95% | 0.00 |
| 2026-02-03 | 23.10 | 23.24 | 0.56 | 2.47% | 22.82 | 23.46 | 61950 | 14336.26 | 3.33% | 0.00 |
| 2026-02-02 | 23.87 | 22.68 | -1.31 | -5.46% | 22.61 | 23.87 | 86627 | 20028.53 | 4.66% | 0.00 |
| 2026-01-30 | 24.28 | 23.99 | -0.34 | -1.40% | 23.38 | 24.39 | 103634 | 24780.54 | 5.58% | 0.00 |
| 2026-01-29 | 25.57 | 24.33 | -1.20 | -4.70% | 24.19 | 25.76 | 137078 | 34022.06 | 7.38% | 0.00 |
| 2026-01-28 | 24.99 | 25.53 | 0.88 | 3.57% | 24.90 | 26.50 | 226233 | 58226.29 | 12.18% | 0.00 |
| 2026-01-27 | 22.90 | 24.65 | 1.70 | 7.41% | 22.65 | 24.76 | 175532 | 41952.17 | 9.45% | 0.00 |
| 2026-01-26 | 23.73 | 22.95 | -0.81 | -3.41% | 22.69 | 23.90 | 91280 | 21106.80 | 4.91% | 0.00 |
| 2026-01-23 | 23.51 | 23.76 | 0.12 | 0.51% | 23.43 | 23.78 | 81115 | 19147.43 | 4.37% | 0.00 |
| 2026-01-22 | 24.05 | 23.64 | -0.15 | -0.63% | 23.50 | 24.06 | 89420 | 21212.86 | 4.81% | 0.00 |
| 2026-01-21 | 23.11 | 23.79 | 0.48 | 2.06% | 23.04 | 23.86 | 98595 | 23331.32 | 5.31% | 0.00 |
| 2026-01-20 | 23.14 | 23.31 | 0.17 | 0.73% | 23.01 | 23.98 | 116193 | 27309.39 | 6.25% | 0.00 |
| 2026-01-19 | 23.50 | 23.14 | -0.18 | -0.77% | 23.10 | 23.86 | 84561 | 19751.54 | 4.55% | 0.00 |
| 2026-01-16 | 22.72 | 23.32 | 0.72 | 3.19% | 22.72 | 23.57 | 120771 | 28023.05 | 6.50% | 0.00 |
| 2026-01-15 | 22.48 | 22.60 | 0.01 | 0.04% | 22.24 | 22.65 | 46110 | 10341.87 | 2.48% | 0.00 |
| 2026-01-14 | 22.47 | 22.59 | 0.09 | 0.40% | 22.28 | 23.00 | 68929 | 15642.10 | 3.78% | 0.00 |
| 2026-01-13 | 22.98 | 22.50 | -0.59 | -2.56% | 22.45 | 23.10 | 67351 | 15337.63 | 3.69% | 0.00 |
| 2026-01-12 | 22.75 | 23.09 | 0.40 | 1.76% | 22.50 | 23.10 | 76110 | 17383.16 | 4.17% | 0.00 |
| 2026-01-09 | 22.35 | 22.69 | 0.29 | 1.29% | 22.23 | 22.71 | 59400 | 13357.06 | 3.26% | 0.00 |
| 2026-01-08 | 22.18 | 22.40 | 0.14 | 0.63% | 22.18 | 22.61 | 50636 | 11354.49 | 2.78% | 0.00 |
| 2026-01-07 | 22.33 | 22.26 | 0.00 | 0.00% | 22.11 | 22.43 | 54602 | 12165.58 | 2.99% | 0.00 |
| 2026-01-06 | 21.90 | 22.26 | 0.38 | 1.74% | 21.74 | 22.37 | 56355 | 12502.89 | 3.09% | 0.00 |
| 2026-01-05 | 21.30 | 21.88 | 0.71 | 3.35% | 21.26 | 21.91 | 45350 | 9855.40 | 2.49% | 0.00 |
| 2025-12-31 | 21.49 | 21.17 | -0.25 | -1.17% | 21.13 | 21.65 | 28294 | 6011.90 | 1.55% | 0.00 |
| 2025-12-30 | 21.37 | 21.42 | 0.03 | 0.14% | 21.32 | 21.67 | 35215 | 7576.64 | 1.93% | 0.00 |
| 2025-12-29 | 21.60 | 21.39 | -0.29 | -1.34% | 21.38 | 21.74 | 26939 | 5802.33 | 1.48% | 0.00 |
| 2025-12-26 | 21.93 | 21.68 | -0.25 | -1.14% | 21.65 | 22.01 | 33325 | 7265.15 | 1.83% | 0.00 |
| 2025-12-25 | 21.80 | 21.93 | 0.18 | 0.83% | 21.69 | 21.95 | 25882 | 5654.88 | 1.42% | 0.00 |
| 2025-12-24 | 21.40 | 21.75 | 0.38 | 1.78% | 21.36 | 21.78 | 27377 | 5918.06 | 1.50% | 0.00 |
| 2025-12-23 | 21.59 | 21.37 | -0.12 | -0.56% | 21.26 | 21.64 | 29218 | 6274.13 | 1.60% | 0.00 |
| 2025-12-22 | 21.39 | 21.49 | 0.22 | 1.03% | 21.21 | 21.64 | 27261 | 5859.38 | 1.50% | 0.00 |
| 2025-12-19 | 21.28 | 21.27 | 0.15 | 0.71% | 21.16 | 21.37 | 21267 | 4524.60 | 1.17% | 0.00 |
| 2025-12-18 | 20.85 | 21.12 | 0.15 | 0.72% | 20.73 | 21.26 | 23395 | 4939.02 | 1.28% | 0.00 |
| 2025-12-17 | 20.83 | 20.97 | 0.17 | 0.82% | 20.40 | 21.07 | 34685 | 7179.98 | 1.90% | 0.00 |
| 2025-12-16 | 21.27 | 20.80 | -0.40 | -1.89% | 20.76 | 21.27 | 26100 | 5458.39 | 1.43% | 0.00 |
| 2025-12-15 | 21.61 | 21.20 | -0.60 | -2.75% | 21.20 | 21.74 | 30170 | 6482.92 | 1.65% | 0.00 |
| 2025-12-12 | 21.58 | 21.80 | 0.31 | 1.44% | 21.36 | 21.85 | 33215 | 7205.90 | 1.82% | 0.00 |
| 2025-12-11 | 21.90 | 21.49 | -0.40 | -1.83% | 21.48 | 21.91 | 25631 | 5554.49 | 1.41% | 0.00 |
| 2025-12-10 | 21.98 | 21.89 | -0.16 | -0.73% | 21.66 | 22.05 | 25329 | 5529.48 | 1.39% | 0.00 |
| 2025-12-09 | 22.23 | 22.05 | -0.25 | -1.12% | 22.01 | 22.32 | 24456 | 5410.01 | 1.34% | 0.00 |
| 2025-12-08 | 21.92 | 22.30 | 0.39 | 1.78% | 21.92 | 22.36 | 37688 | 8385.38 | 2.07% | 0.00 |
| 2025-12-05 | 21.76 | 21.91 | 0.29 | 1.34% | 21.31 | 21.94 | 26840 | 5816.58 | 1.47% | 0.00 |
| 2025-12-04 | 21.61 | 21.62 | -0.13 | -0.60% | 21.36 | 21.80 | 24066 | 5191.24 | 1.32% | 0.00 |
| 2025-12-03 | 22.10 | 21.75 | -0.25 | -1.14% | 21.60 | 22.17 | 27402 | 5963.90 | 1.50% | 0.00 |
| 2025-12-02 | 22.33 | 22.00 | -0.42 | -1.87% | 21.98 | 22.39 | 29682 | 6563.11 | 1.63% | 0.00 |
| 2025-12-01 | 22.16 | 22.42 | 0.26 | 1.17% | 22.05 | 22.49 | 42219 | 9406.73 | 2.32% | 0.00 |
| 2025-11-28 | 22.00 | 22.16 | 0.19 | 0.86% | 21.82 | 22.29 | 26556 | 5854.81 | 1.46% | 0.00 |
| 2025-11-27 | 21.55 | 21.97 | 0.36 | 1.67% | 21.55 | 22.45 | 50006 | 11038.04 | 2.74% | 0.00 |
| 2025-11-26 | 21.55 | 21.61 | 0.07 | 0.32% | 21.45 | 21.87 | 29733 | 6447.53 | 1.63% | 0.00 |
| 2025-11-25 | 21.35 | 21.54 | 0.34 | 1.60% | 21.21 | 21.86 | 36101 | 7803.33 | 1.98% | 0.00 |
| 2025-11-24 | 21.00 | 21.20 | 0.33 | 1.58% | 20.80 | 21.28 | 32182 | 6770.23 | 1.76% | 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。
