| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 37.21 | 36.30 | -0.50 | -1.36% | 36.10 | 37.21 | 13062 | 4751.45 | 0.74% | 0.00 |
| 2025-12-12 | 37.05 | 36.80 | -0.19 | -0.51% | 36.61 | 37.78 | 21033 | 7818.44 | 1.20% | 0.00 |
| 2025-12-11 | 37.68 | 36.99 | -0.67 | -1.78% | 36.52 | 38.50 | 19621 | 7268.12 | 1.12% | 0.00 |
| 2025-12-10 | 37.73 | 37.66 | -0.16 | -0.42% | 37.34 | 38.78 | 10737 | 4054.94 | 0.61% | 0.00 |
| 2025-12-09 | 37.20 | 37.82 | 1.40 | 3.84% | 36.55 | 38.41 | 21645 | 8157.19 | 1.23% | 0.00 |
| 2025-12-08 | 37.20 | 36.42 | -0.72 | -1.94% | 36.23 | 37.62 | 13405 | 4905.50 | 0.76% | 0.00 |
| 2025-12-05 | 36.22 | 37.14 | 0.94 | 2.60% | 35.60 | 37.25 | 17152 | 6280.60 | 0.98% | 0.00 |
| 2025-12-04 | 34.75 | 36.20 | 1.56 | 4.50% | 34.51 | 36.47 | 17596 | 6295.29 | 1.00% | 0.00 |
| 2025-12-03 | 32.45 | 34.64 | -0.15 | -0.43% | 32.45 | 35.88 | 21762 | 7604.69 | 1.24% | 0.00 |
| 2025-12-02 | 35.40 | 34.79 | -0.70 | -1.97% | 34.33 | 35.52 | 21156 | 7331.98 | 1.20% | 0.00 |
| 2025-12-01 | 36.51 | 35.49 | -1.28 | -3.48% | 35.40 | 37.49 | 17136 | 6169.20 | 0.97% | 0.00 |
| 2025-11-28 | 36.90 | 36.77 | 0.07 | 0.19% | 36.50 | 37.52 | 12324 | 4545.33 | 0.70% | 0.00 |
| 2025-11-27 | 35.88 | 36.70 | 0.82 | 2.29% | 35.65 | 37.28 | 18236 | 6669.51 | 1.04% | 0.00 |
| 2025-11-26 | 35.90 | 35.88 | -0.04 | -0.11% | 35.52 | 36.49 | 10068 | 3622.73 | 0.57% | 0.00 |
| 2025-11-25 | 35.65 | 35.92 | 0.12 | 0.34% | 35.60 | 36.88 | 21627 | 7838.46 | 1.23% | 0.00 |
| 2025-11-24 | 36.38 | 35.80 | 0.29 | 0.82% | 35.43 | 36.80 | 21675 | 7775.96 | 1.23% | 0.00 |
| 2025-11-21 | 37.08 | 35.51 | -1.76 | -4.72% | 34.40 | 37.40 | 31595 | 11298.55 | 1.80% | 0.00 |
| 2025-11-20 | 37.68 | 37.27 | -0.41 | -1.09% | 37.02 | 39.38 | 15125 | 5690.18 | 0.86% | 0.00 |
| 2025-11-19 | 37.47 | 37.68 | 0.29 | 0.78% | 37.47 | 38.35 | 12081 | 4580.53 | 0.69% | 0.00 |
| 2025-11-18 | 39.40 | 37.39 | -2.11 | -5.34% | 37.00 | 39.90 | 24185 | 9221.24 | 1.38% | 0.00 |
| 2025-11-17 | 39.49 | 39.50 | 0.11 | 0.28% | 38.81 | 40.70 | 16439 | 6490.20 | 0.93% | 0.10 |
| 2025-11-14 | 41.86 | 39.39 | -1.31 | -3.22% | 39.36 | 41.86 | 21376 | 8560.17 | 1.22% | 0.00 |
| 2025-11-13 | 42.99 | 40.70 | -2.32 | -5.39% | 40.40 | 42.99 | 25168 | 10429.92 | 1.43% | 0.00 |
| 2025-11-12 | 43.00 | 43.02 | -0.48 | -1.10% | 41.84 | 44.48 | 17489 | 7463.18 | 0.99% | 0.00 |
| 2025-11-11 | 43.80 | 43.50 | -0.29 | -0.66% | 42.90 | 45.25 | 31050 | 13586.33 | 1.77% | 0.00 |
| 2025-11-10 | 42.08 | 43.79 | 1.71 | 4.06% | 42.08 | 44.16 | 21633 | 9421.06 | 1.23% | 0.00 |
| 2025-11-07 | 42.08 | 42.08 | -0.09 | -0.21% | 41.21 | 42.88 | 11704 | 4931.87 | 0.67% | 0.00 |
| 2025-11-06 | 40.01 | 42.17 | -0.73 | -1.70% | 40.01 | 44.00 | 13602 | 5808.17 | 0.77% | 0.00 |
| 2025-11-05 | 41.20 | 42.90 | 1.90 | 4.63% | 40.01 | 43.50 | 19820 | 8311.63 | 1.13% | 0.00 |
| 2025-11-04 | 41.95 | 41.00 | -1.37 | -3.23% | 40.69 | 42.38 | 20854 | 8619.18 | 1.19% | 0.00 |
| 2025-11-03 | 43.55 | 42.37 | -1.13 | -2.60% | 41.11 | 43.60 | 19366 | 8135.57 | 1.10% | 0.00 |
| 2025-10-31 | 44.00 | 43.50 | 0.53 | 1.23% | 43.00 | 44.93 | 22751 | 9994.43 | 1.29% | 0.00 |
| 2025-10-30 | 44.11 | 42.97 | -0.71 | -1.63% | 42.28 | 44.11 | 18512 | 7955.76 | 1.05% | 0.00 |
| 2025-10-29 | 42.75 | 43.68 | 1.02 | 2.39% | 41.81 | 46.80 | 41594 | 18184.64 | 2.37% | 0.00 |
| 2025-10-28 | 41.29 | 42.66 | 1.53 | 3.72% | 40.20 | 42.80 | 18362 | 7684.50 | 1.04% | 0.00 |
| 2025-10-27 | 42.13 | 41.13 | -0.48 | -1.15% | 41.01 | 42.50 | 15077 | 6253.93 | 0.86% | 0.00 |
| 2025-10-24 | 40.96 | 41.61 | 0.46 | 1.12% | 40.95 | 42.04 | 13537 | 5592.75 | 0.77% | 0.00 |
| 2025-10-23 | 42.46 | 41.15 | -1.58 | -3.70% | 40.69 | 42.73 | 21375 | 8792.55 | 1.22% | 0.00 |
| 2025-10-22 | 43.52 | 42.73 | -0.86 | -1.97% | 41.66 | 43.52 | 31009 | 13164.03 | 1.76% | 0.00 |
| 2025-10-21 | 41.50 | 43.59 | 2.59 | 6.32% | 40.52 | 44.11 | 49646 | 21145.35 | 2.82% | 0.00 |
| 2025-10-20 | 37.00 | 41.00 | 4.30 | 11.72% | 36.51 | 41.00 | 38156 | 15024.27 | 2.17% | 0.00 |
| 2025-10-17 | 36.31 | 36.70 | -0.37 | -1.00% | 36.31 | 37.34 | 12800 | 4722.55 | 0.73% | 0.00 |
| 2025-10-16 | 37.48 | 37.07 | -0.47 | -1.25% | 36.68 | 37.89 | 10317 | 3850.08 | 0.59% | 0.00 |
| 2025-10-15 | 36.88 | 37.54 | 0.74 | 2.01% | 35.77 | 37.55 | 18784 | 6952.55 | 1.07% | 0.00 |
| 2025-10-14 | 37.22 | 36.80 | -0.33 | -0.89% | 36.60 | 37.71 | 22618 | 8394.21 | 1.29% | 0.00 |
| 2025-10-13 | 36.00 | 37.13 | 0.10 | 0.27% | 35.01 | 37.39 | 31955 | 11685.33 | 1.82% | 0.00 |
| 2025-10-10 | 38.02 | 37.03 | -1.03 | -2.71% | 36.94 | 38.35 | 23259 | 8706.37 | 1.32% | 0.00 |
| 2025-10-09 | 37.40 | 38.06 | -0.42 | -1.09% | 37.40 | 38.75 | 19989 | 7608.00 | 1.14% | 0.00 |
| 2025-09-30 | 39.70 | 38.48 | -0.89 | -2.26% | 38.23 | 41.30 | 30896 | 12054.89 | 1.76% | 0.00 |
| 2025-09-29 | 38.89 | 39.37 | 0.29 | 0.74% | 38.80 | 40.79 | 38513 | 15304.78 | 2.19% | 0.00 |
| 2025-09-26 | 38.75 | 39.08 | 0.36 | 0.93% | 37.19 | 39.30 | 45569 | 17457.41 | 2.59% | 0.00 |
| 2025-09-25 | 34.72 | 38.72 | 4.02 | 11.59% | 34.28 | 39.58 | 85356 | 31655.58 | 4.85% | 0.00 |
| 2025-09-24 | 33.45 | 34.70 | 1.40 | 4.20% | 33.20 | 35.30 | 42579 | 14643.85 | 2.42% | 6900.00 |
| 2025-09-23 | 32.90 | 33.30 | 0.68 | 2.08% | 31.70 | 33.30 | 22357 | 7277.02 | 1.27% | 0.00 |
| 2025-09-22 | 31.94 | 32.62 | 0.82 | 2.58% | 31.30 | 32.80 | 15295 | 4925.04 | 0.87% | 0.00 |
| 2025-09-19 | 31.23 | 31.80 | 0.59 | 1.89% | 31.00 | 32.17 | 12917 | 4088.40 | 0.73% | 0.00 |
| 2025-09-18 | 31.10 | 31.21 | -0.10 | -0.32% | 30.92 | 32.35 | 20747 | 6614.55 | 1.18% | 0.00 |
| 2025-09-17 | 31.58 | 31.31 | -0.33 | -1.04% | 31.16 | 32.47 | 10459 | 3301.95 | 0.59% | 0.00 |
| 2025-09-16 | 31.50 | 31.64 | -0.06 | -0.19% | 30.92 | 31.89 | 14144 | 4440.37 | 0.80% | 0.00 |
| 2025-09-15 | 31.72 | 31.70 | 0.10 | 0.32% | 30.81 | 32.84 | 31870 | 10138.49 | 1.81% | 0.00 |
| 2025-09-12 | 32.28 | 31.60 | -0.68 | -2.11% | 31.30 | 32.28 | 15094 | 4789.62 | 0.86% | 0.00 |
| 2025-09-11 | 31.44 | 32.28 | 1.58 | 5.15% | 31.40 | 33.00 | 29744 | 9617.22 | 1.69% | 0.00 |
| 2025-09-10 | 29.77 | 30.70 | 0.94 | 3.16% | 29.40 | 31.48 | 21451 | 6557.71 | 1.22% | 0.00 |
| 2025-09-09 | 30.98 | 29.76 | -1.51 | -4.83% | 29.50 | 31.30 | 18558 | 5594.50 | 1.06% | 0.00 |
| 2025-09-08 | 30.50 | 31.27 | 0.72 | 2.36% | 30.22 | 31.37 | 10989 | 3409.60 | 0.62% | 0.00 |
| 2025-09-05 | 29.76 | 30.55 | 0.60 | 2.00% | 29.65 | 30.77 | 16771 | 5089.57 | 0.95% | 0.00 |
| 2025-09-04 | 31.30 | 29.95 | -0.38 | -1.25% | 29.40 | 31.76 | 26110 | 8051.42 | 1.48% | 0.00 |
| 2025-09-03 | 32.35 | 30.33 | -2.03 | -6.27% | 30.20 | 32.51 | 18246 | 5671.81 | 1.04% | 0.00 |
| 2025-09-02 | 33.20 | 32.36 | -0.84 | -2.53% | 31.25 | 33.63 | 22028 | 7074.57 | 1.25% | 0.00 |
| 2025-09-01 | 33.66 | 33.20 | -0.40 | -1.19% | 32.88 | 33.66 | 19404 | 6454.67 | 1.10% | 0.00 |
| 2025-08-29 | 32.69 | 33.60 | 1.18 | 3.64% | 31.78 | 33.68 | 37932 | 12495.54 | 2.16% | 0.00 |
| 2025-08-28 | 31.20 | 32.42 | 1.26 | 4.04% | 31.00 | 34.59 | 53191 | 17495.74 | 3.02% | 0.00 |
| 2025-08-27 | 31.13 | 31.16 | 0.03 | 0.10% | 31.00 | 32.29 | 21806 | 6897.82 | 1.24% | 0.00 |
| 2025-08-26 | 31.40 | 31.13 | -0.22 | -0.70% | 31.00 | 31.54 | 12650 | 3948.92 | 0.72% | 0.00 |
| 2025-08-25 | 32.50 | 31.35 | -1.45 | -4.42% | 30.86 | 32.80 | 32045 | 10153.34 | 1.82% | 0.00 |
| 2025-08-22 | 32.20 | 32.80 | 0.60 | 1.86% | 31.90 | 33.18 | 14683 | 4796.99 | 0.84% | 0.00 |
| 2025-08-21 | 32.10 | 32.20 | 0.10 | 0.31% | 31.78 | 32.60 | 19493 | 6275.17 | 1.11% | 0.00 |
| 2025-08-20 | 31.40 | 32.10 | 0.70 | 2.23% | 31.05 | 32.20 | 16501 | 5223.21 | 0.94% | 0.00 |
| 2025-08-19 | 30.90 | 31.40 | 0.36 | 1.16% | 30.68 | 32.08 | 21131 | 6613.78 | 1.20% | 2.45 |
| 2025-08-18 | 30.73 | 31.04 | 0.49 | 1.60% | 30.34 | 31.68 | 20273 | 6264.54 | 1.15% | 0.00 |
迪威尔(688377)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。
