| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 13.360 | 13.470 | 0.130 | 0.97% | 13.360 | 13.680 | 12935 | 1748.627 | 1.64% |
| 2025-09-29 | 13.230 | 13.340 | -0.040 | -0.30% | 13.180 | 13.490 | 12864 | 1718.821 | 1.63% |
| 2025-09-26 | 13.580 | 13.380 | -0.140 | -1.04% | 13.300 | 13.670 | 12093 | 1627.862 | 1.53% |
| 2025-09-25 | 13.940 | 13.520 | -0.420 | -3.01% | 13.450 | 14.000 | 20636 | 2835.345 | 2.62% |
| 2025-09-24 | 13.770 | 13.940 | 0.440 | 3.26% | 13.660 | 14.080 | 24940 | 3472.319 | 3.16% |
| 2025-09-23 | 13.810 | 13.500 | -0.310 | -2.24% | 13.250 | 13.810 | 22650 | 3046.215 | 2.87% |
| 2025-09-22 | 13.950 | 13.810 | -0.170 | -1.22% | 13.710 | 14.070 | 17394 | 2402.080 | 2.21% |
| 2025-09-19 | 14.130 | 13.980 | -0.150 | -1.06% | 13.950 | 14.380 | 20635 | 2910.190 | 2.62% |
| 2025-09-18 | 14.520 | 14.130 | -0.350 | -2.42% | 14.010 | 14.520 | 28472 | 4057.573 | 3.61% |
| 2025-09-17 | 14.190 | 14.480 | 0.290 | 2.04% | 14.070 | 14.560 | 30473 | 4378.638 | 3.87% |
| 2025-09-16 | 14.250 | 14.190 | 0.020 | 0.14% | 13.900 | 14.250 | 22982 | 3235.877 | 2.92% |
| 2025-09-15 | 14.200 | 14.170 | -0.100 | -0.70% | 14.140 | 14.500 | 19617 | 2796.919 | 2.49% |
| 2025-09-12 | 14.550 | 14.270 | -0.160 | -1.11% | 14.230 | 14.550 | 18375 | 2635.913 | 2.33% |
| 2025-09-11 | 14.500 | 14.430 | -0.120 | -0.82% | 14.200 | 14.500 | 30471 | 4369.604 | 3.87% |
| 2025-09-10 | 14.780 | 14.550 | -0.350 | -2.35% | 14.330 | 14.880 | 36981 | 5372.896 | 4.69% |
| 2025-09-09 | 14.920 | 14.900 | 0.130 | 0.88% | 14.610 | 15.150 | 45428 | 6751.883 | 5.76% |
| 2025-09-08 | 15.170 | 14.770 | -0.190 | -1.27% | 14.610 | 15.220 | 50110 | 7450.612 | 6.36% |
| 2025-09-05 | 14.300 | 14.960 | 0.600 | 4.18% | 14.300 | 15.050 | 77222 | 11447.541 | 9.80% |
| 2025-09-04 | 14.000 | 14.360 | 0.390 | 2.79% | 13.870 | 14.630 | 48934 | 7011.081 | 6.21% |
| 2025-09-03 | 14.300 | 13.970 | -0.340 | -2.38% | 13.880 | 14.350 | 21783 | 3078.358 | 2.76% |
| 2025-09-02 | 14.100 | 14.310 | 0.200 | 1.42% | 14.000 | 14.320 | 30233 | 4295.694 | 3.84% |
| 2025-09-01 | 14.020 | 14.110 | 0.080 | 0.57% | 13.800 | 14.130 | 20077 | 2804.247 | 2.55% |
| 2025-08-29 | 14.080 | 14.030 | 0.010 | 0.07% | 13.980 | 14.350 | 24246 | 3435.681 | 3.08% |
| 2025-08-28 | 13.870 | 14.020 | 0.150 | 1.08% | 13.500 | 14.070 | 30402 | 4191.903 | 3.86% |
| 2025-08-27 | 14.480 | 13.870 | -0.610 | -4.21% | 13.830 | 14.560 | 34570 | 4900.945 | 4.39% |
| 2025-08-26 | 14.380 | 14.480 | 0.170 | 1.19% | 14.260 | 14.580 | 27511 | 3970.886 | 3.49% |
| 2025-08-25 | 14.450 | 14.310 | 0.000 | 0.00% | 14.180 | 14.450 | 24273 | 3466.855 | 3.08% |
| 2025-08-22 | 14.540 | 14.310 | -0.220 | -1.51% | 14.210 | 14.630 | 29183 | 4192.627 | 3.70% |
| 2025-08-21 | 14.690 | 14.530 | -0.150 | -1.02% | 14.390 | 14.760 | 28878 | 4202.733 | 3.66% |
| 2025-08-20 | 14.620 | 14.680 | 0.150 | 1.03% | 14.460 | 14.780 | 34342 | 5030.485 | 4.36% |
| 2025-08-19 | 14.440 | 14.530 | 0.160 | 1.11% | 14.430 | 14.850 | 48295 | 7079.167 | 6.13% |
| 2025-08-18 | 14.040 | 14.370 | 0.390 | 2.79% | 13.980 | 14.410 | 35048 | 5008.270 | 4.45% |
| 2025-08-15 | 13.750 | 13.980 | 0.280 | 2.04% | 13.710 | 14.090 | 23660 | 3294.533 | 3.00% |
| 2025-08-14 | 14.300 | 13.700 | -0.580 | -4.06% | 13.700 | 14.360 | 41152 | 5779.302 | 5.22% |
| 2025-08-13 | 14.440 | 14.280 | -0.120 | -0.83% | 14.230 | 14.590 | 26562 | 3814.042 | 3.37% |
| 2025-08-12 | 14.550 | 14.400 | -0.140 | -0.96% | 14.240 | 14.570 | 25401 | 3662.594 | 3.22% |
| 2025-08-11 | 14.460 | 14.540 | 0.030 | 0.21% | 14.410 | 14.820 | 29314 | 4289.798 | 3.72% |
| 2025-08-08 | 14.790 | 14.510 | -0.180 | -1.23% | 14.410 | 14.790 | 25157 | 3656.477 | 3.19% |
| 2025-08-07 | 14.720 | 14.690 | -0.010 | -0.07% | 14.610 | 14.820 | 25002 | 3681.957 | 3.17% |
| 2025-08-06 | 14.570 | 14.700 | 0.090 | 0.62% | 14.550 | 14.830 | 21466 | 3151.172 | 2.72% |
| 2025-08-05 | 14.510 | 14.610 | 0.200 | 1.39% | 14.330 | 14.630 | 20414 | 2957.867 | 2.59% |
| 2025-08-04 | 14.520 | 14.410 | -0.150 | -1.03% | 14.340 | 14.520 | 16084 | 2315.632 | 2.04% |
| 2025-08-01 | 14.450 | 14.560 | 0.160 | 1.11% | 14.310 | 14.590 | 17008 | 2468.222 | 2.16% |
| 2025-07-31 | 14.770 | 14.400 | -0.370 | -2.51% | 14.330 | 14.810 | 32601 | 4744.860 | 4.14% |
| 2025-07-30 | 14.900 | 14.770 | -0.130 | -0.87% | 14.640 | 15.280 | 35242 | 5265.070 | 4.47% |
| 2025-07-29 | 14.710 | 14.900 | 0.150 | 1.02% | 14.550 | 14.950 | 36922 | 5439.654 | 4.68% |
| 2025-07-28 | 14.900 | 14.750 | -0.180 | -1.21% | 14.730 | 15.040 | 30971 | 4592.213 | 3.93% |
| 2025-07-25 | 15.390 | 14.930 | -0.500 | -3.24% | 14.880 | 15.500 | 60576 | 9144.480 | 7.68% |
| 2025-07-24 | 15.430 | 15.430 | -0.220 | -1.41% | 15.180 | 15.600 | 73237 | 11260.560 | 9.29% |
| 2025-07-23 | 15.950 | 15.650 | -0.310 | -1.94% | 15.110 | 16.390 | 131006 | 20418.988 | 16.62% |
| 2025-07-22 | 15.460 | 15.960 | 0.900 | 5.98% | 14.850 | 16.840 | 173723 | 27335.248 | 22.04% |
| 2025-07-21 | 14.880 | 15.060 | 0.840 | 5.91% | 14.600 | 15.310 | 118804 | 17812.492 | 15.07% |
| 2025-07-18 | 14.430 | 14.220 | -0.100 | -0.70% | 14.040 | 14.430 | 37819 | 5355.339 | 4.80% |
| 2025-07-17 | 14.460 | 14.320 | -0.100 | -0.69% | 14.290 | 14.510 | 31384 | 4501.430 | 3.98% |
| 2025-07-16 | 14.590 | 14.420 | -0.160 | -1.10% | 14.300 | 14.690 | 24341 | 3523.671 | 3.09% |
| 2025-07-15 | 14.800 | 14.580 | -0.200 | -1.35% | 14.360 | 14.880 | 22137 | 3225.402 | 2.81% |
| 2025-07-14 | 14.790 | 14.780 | -0.060 | -0.40% | 14.750 | 14.940 | 19982 | 2964.895 | 2.53% |
| 2025-07-11 | 14.700 | 14.840 | 0.220 | 1.50% | 14.570 | 14.950 | 33321 | 4912.011 | 4.23% |
| 2025-07-10 | 14.790 | 14.620 | -0.080 | -0.54% | 14.430 | 14.790 | 23564 | 3431.459 | 2.99% |
| 2025-07-09 | 14.800 | 14.700 | -0.090 | -0.61% | 14.650 | 14.930 | 19688 | 2914.778 | 2.50% |
| 2025-07-08 | 14.680 | 14.790 | 0.180 | 1.23% | 14.610 | 14.940 | 16551 | 2448.561 | 2.10% |
| 2025-07-07 | 14.600 | 14.610 | -0.020 | -0.14% | 14.530 | 14.850 | 17307 | 2541.534 | 2.20% |
| 2025-07-04 | 15.110 | 14.630 | -0.470 | -3.11% | 14.610 | 15.150 | 37138 | 5503.050 | 4.71% |
| 2025-07-03 | 15.050 | 15.100 | 0.110 | 0.73% | 14.770 | 15.130 | 33186 | 4979.834 | 4.21% |
| 2025-07-02 | 15.150 | 14.990 | -0.290 | -1.90% | 14.960 | 15.270 | 29186 | 4394.002 | 3.70% |
| 2025-07-01 | 15.150 | 15.280 | 0.120 | 0.79% | 14.830 | 15.330 | 50976 | 7693.406 | 6.47% |
| 2025-06-30 | 15.320 | 15.160 | -0.320 | -2.07% | 15.010 | 15.320 | 59738 | 9033.204 | 7.58% |
| 2025-06-27 | 15.580 | 15.480 | 0.030 | 0.19% | 15.380 | 15.730 | 44633 | 6923.265 | 5.66% |
| 2025-06-26 | 15.500 | 15.450 | -0.020 | -0.13% | 15.380 | 15.820 | 62274 | 9738.967 | 7.90% |
| 2025-06-25 | 15.570 | 15.470 | -0.040 | -0.26% | 15.270 | 15.750 | 52787 | 8156.129 | 6.70% |
| 2025-06-24 | 15.100 | 15.510 | 0.030 | 0.19% | 15.030 | 15.560 | 74511 | 11437.615 | 9.45% |
| 2025-06-23 | 14.910 | 15.480 | 0.770 | 5.23% | 14.560 | 15.500 | 68754 | 10492.244 | 8.72% |
| 2025-06-20 | 15.260 | 14.710 | -0.670 | -4.36% | 14.400 | 15.660 | 63120 | 9534.015 | 8.01% |
| 2025-06-19 | 15.840 | 15.380 | -0.620 | -3.88% | 14.910 | 16.100 | 85600 | 13217.313 | 10.86% |
| 2025-06-18 | 15.670 | 16.000 | 0.340 | 2.17% | 15.560 | 16.200 | 100706 | 16088.416 | 12.78% |
| 2025-06-17 | 15.500 | 15.660 | -0.030 | -0.19% | 15.430 | 16.000 | 83539 | 13130.365 | 10.60% |
| 2025-06-16 | 14.720 | 15.690 | 0.710 | 4.74% | 14.710 | 15.980 | 105669 | 16366.040 | 13.40% |
| 2025-06-13 | 15.000 | 14.980 | 0.110 | 0.74% | 14.810 | 15.170 | 59179 | 8896.791 | 7.51% |
| 2025-06-12 | 14.900 | 14.870 | -0.090 | -0.60% | 14.650 | 15.080 | 41201 | 6113.658 | 5.23% |
| 2025-06-11 | 14.900 | 14.960 | 0.140 | 0.94% | 14.750 | 15.080 | 29971 | 4476.617 | 3.80% |
迪尔化工(831304)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。
