| 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 | 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 |
| 2025-11-21 | 21.82 | 20.87 | -1.08 | -4.92% | 20.82 | 21.93 | 54378 | 11528.50 | 2.98% | 0.00 |
| 2025-11-20 | 22.23 | 21.95 | 0.00 | 0.00% | 21.88 | 22.24 | 20085 | 4424.67 | 1.10% | 0.00 |
| 2025-11-19 | 22.26 | 21.95 | -0.31 | -1.39% | 21.80 | 22.28 | 32455 | 7142.34 | 1.78% | 0.00 |
| 2025-11-18 | 22.04 | 22.26 | 0.18 | 0.82% | 21.93 | 22.35 | 38018 | 8445.39 | 2.08% | 0.00 |
| 2025-11-17 | 22.21 | 22.08 | 0.00 | 0.00% | 21.97 | 22.23 | 24588 | 5424.99 | 1.35% | 0.00 |
| 2025-11-14 | 22.30 | 22.08 | -0.38 | -1.69% | 22.07 | 22.39 | 38472 | 8551.21 | 2.11% | 0.00 |
| 2025-11-13 | 22.33 | 22.46 | 0.17 | 0.76% | 22.20 | 22.51 | 36527 | 8183.69 | 2.00% | 0.00 |
| 2025-11-12 | 22.41 | 22.29 | -0.10 | -0.45% | 22.10 | 22.51 | 39866 | 8874.99 | 2.19% | 0.00 |
| 2025-11-11 | 22.99 | 22.39 | -0.60 | -2.61% | 22.30 | 23.18 | 70349 | 15967.77 | 3.86% | 0.00 |
| 2025-11-10 | 22.90 | 22.99 | 0.13 | 0.57% | 22.72 | 23.07 | 38952 | 8916.98 | 2.14% | 0.00 |
| 2025-11-07 | 23.10 | 22.86 | -0.39 | -1.68% | 22.85 | 23.16 | 46416 | 10658.08 | 2.55% | 0.00 |
| 2025-11-06 | 23.27 | 23.25 | 0.05 | 0.22% | 22.98 | 23.39 | 49239 | 11435.93 | 2.70% | 0.00 |
| 2025-11-05 | 22.82 | 23.20 | -0.16 | -0.68% | 22.82 | 23.30 | 43862 | 10133.67 | 2.41% | 0.00 |
| 2025-11-04 | 23.71 | 23.36 | -0.40 | -1.68% | 23.16 | 23.85 | 52135 | 12233.29 | 2.86% | 0.00 |
| 2025-11-03 | 24.39 | 23.76 | -0.72 | -2.94% | 23.22 | 24.40 | 99022 | 23395.85 | 5.43% | 2.00 |
| 2025-10-31 | 25.10 | 24.48 | -3.01 | -10.95% | 24.01 | 25.20 | 175305 | 43244.98 | 9.61% | 0.00 |
| 2025-10-30 | 27.30 | 27.49 | 0.12 | 0.44% | 27.05 | 28.08 | 105376 | 28934.63 | 5.78% | 5.00 |
| 2025-10-29 | 27.12 | 27.37 | 0.17 | 0.63% | 26.96 | 27.44 | 51269 | 13950.22 | 2.81% | 9.00 |
| 2025-10-28 | 27.22 | 27.20 | -0.38 | -1.38% | 26.84 | 27.51 | 67069 | 18206.71 | 3.68% | 0.00 |
| 2025-10-27 | 26.49 | 27.58 | 1.33 | 5.07% | 26.34 | 27.64 | 110815 | 29874.23 | 6.08% | 2.00 |
| 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 |
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。
