| 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 | 37.270 | 37.000 | -0.360 | -0.96% | 36.990 | 37.580 | 14687 | 5475.165 | 1.42% |
| 2025-09-29 | 37.000 | 37.360 | 0.260 | 0.70% | 36.780 | 37.800 | 15135 | 5659.236 | 1.46% |
| 2025-09-26 | 36.950 | 37.100 | -0.150 | -0.40% | 36.660 | 37.630 | 11839 | 4399.625 | 1.14% |
| 2025-09-25 | 37.050 | 37.250 | -0.080 | -0.21% | 36.770 | 37.690 | 20068 | 7457.459 | 1.93% |
| 2025-09-24 | 37.550 | 37.330 | -0.890 | -2.33% | 37.090 | 38.200 | 30726 | 11503.470 | 2.96% |
| 2025-09-23 | 38.900 | 38.220 | -0.560 | -1.44% | 36.910 | 38.970 | 29570 | 11169.266 | 2.85% |
| 2025-09-22 | 39.600 | 38.780 | -0.460 | -1.17% | 38.550 | 39.750 | 24604 | 9604.258 | 2.37% |
| 2025-09-19 | 39.080 | 39.240 | 0.250 | 0.64% | 38.210 | 39.350 | 22708 | 8826.844 | 2.19% |
| 2025-09-18 | 38.930 | 38.990 | 0.060 | 0.15% | 38.500 | 39.990 | 31970 | 12592.334 | 3.08% |
| 2025-09-17 | 38.480 | 38.930 | 0.450 | 1.17% | 38.280 | 39.030 | 17547 | 6802.626 | 1.69% |
| 2025-09-16 | 38.890 | 38.480 | -0.170 | -0.44% | 38.080 | 38.900 | 20079 | 7697.163 | 1.94% |
| 2025-09-15 | 38.600 | 38.650 | -0.190 | -0.49% | 38.350 | 39.050 | 17802 | 6884.603 | 1.72% |
| 2025-09-12 | 39.210 | 38.840 | -0.370 | -0.94% | 38.340 | 39.540 | 24403 | 9490.118 | 2.35% |
| 2025-09-11 | 39.010 | 39.210 | 0.010 | 0.03% | 38.180 | 39.430 | 25309 | 9816.266 | 2.44% |
| 2025-09-10 | 39.210 | 39.200 | -0.050 | -0.13% | 39.020 | 39.490 | 19704 | 7732.384 | 1.90% |
| 2025-09-09 | 40.900 | 39.250 | -1.660 | -4.06% | 39.130 | 40.930 | 36717 | 14600.333 | 3.54% |
| 2025-09-08 | 41.800 | 40.910 | 0.170 | 0.42% | 40.630 | 41.800 | 36712 | 15104.936 | 3.54% |
| 2025-09-05 | 39.370 | 40.740 | 1.240 | 3.14% | 38.980 | 40.880 | 39781 | 15881.033 | 3.83% |
| 2025-09-04 | 40.000 | 39.500 | -0.380 | -0.95% | 39.000 | 40.600 | 33854 | 13538.474 | 3.26% |
| 2025-09-03 | 40.200 | 39.880 | -0.220 | -0.55% | 39.570 | 40.860 | 28563 | 11478.200 | 2.75% |
| 2025-09-02 | 40.780 | 40.100 | -0.810 | -1.98% | 39.610 | 40.960 | 33684 | 13547.429 | 3.25% |
| 2025-09-01 | 41.000 | 40.910 | -0.680 | -1.64% | 40.350 | 41.550 | 35018 | 14338.218 | 3.37% |
| 2025-08-29 | 40.200 | 41.590 | 1.180 | 2.92% | 40.000 | 42.130 | 46611 | 19252.701 | 4.49% |
| 2025-08-28 | 41.210 | 40.410 | -0.590 | -1.44% | 39.400 | 41.280 | 52058 | 20851.488 | 5.02% |
| 2025-08-27 | 41.610 | 41.000 | -0.420 | -1.01% | 41.000 | 42.870 | 50061 | 20955.871 | 4.82% |
| 2025-08-26 | 41.690 | 41.420 | -0.690 | -1.64% | 40.700 | 42.170 | 48687 | 20145.623 | 4.69% |
| 2025-08-25 | 42.900 | 42.110 | -0.880 | -2.05% | 41.580 | 43.560 | 71780 | 30476.668 | 6.92% |
| 2025-08-22 | 42.500 | 42.990 | 0.990 | 2.36% | 41.200 | 43.500 | 71913 | 30425.820 | 6.93% |
| 2025-08-21 | 44.900 | 42.000 | -1.740 | -3.98% | 41.700 | 46.770 | 117818 | 52262.227 | 11.36% |
| 2025-08-20 | 41.040 | 43.740 | 2.710 | 6.60% | 40.310 | 44.890 | 131492 | 56202.707 | 12.67% |
| 2025-08-19 | 39.800 | 41.030 | 1.070 | 2.68% | 39.570 | 43.990 | 88456 | 37104.484 | 8.53% |
| 2025-08-18 | 37.980 | 39.960 | 2.300 | 6.11% | 37.700 | 39.970 | 65449 | 25611.752 | 6.31% |
| 2025-08-15 | 36.320 | 37.660 | 1.060 | 2.90% | 36.300 | 37.880 | 38014 | 14171.090 | 3.66% |
| 2025-08-14 | 37.700 | 36.600 | -1.070 | -2.84% | 36.500 | 37.940 | 33212 | 12360.917 | 3.20% |
| 2025-08-13 | 37.300 | 37.670 | 0.260 | 0.70% | 36.800 | 37.870 | 31496 | 11765.333 | 3.04% |
| 2025-08-12 | 37.900 | 37.410 | -0.480 | -1.27% | 37.300 | 38.380 | 27149 | 10203.648 | 2.62% |
| 2025-08-11 | 37.690 | 37.890 | 0.110 | 0.29% | 37.300 | 38.490 | 31003 | 11721.447 | 2.99% |
| 2025-08-08 | 37.660 | 37.780 | 0.400 | 1.07% | 37.010 | 37.790 | 24989 | 9361.105 | 2.41% |
| 2025-08-07 | 37.650 | 37.380 | -0.450 | -1.19% | 37.350 | 38.310 | 29715 | 11199.516 | 2.86% |
| 2025-08-06 | 37.520 | 37.830 | 0.180 | 0.48% | 37.300 | 38.010 | 32046 | 12078.020 | 3.09% |
| 2025-08-05 | 38.800 | 37.650 | -0.950 | -2.46% | 37.450 | 39.100 | 40108 | 15177.544 | 3.87% |
| 2025-08-04 | 38.400 | 38.600 | -0.060 | -0.16% | 37.410 | 38.820 | 48626 | 18482.230 | 4.69% |
| 2025-08-01 | 39.310 | 38.660 | -1.440 | -3.59% | 38.500 | 41.500 | 64692 | 25797.943 | 6.23% |
| 2025-07-31 | 40.600 | 40.100 | -0.010 | -0.02% | 39.790 | 41.960 | 73651 | 30015.588 | 7.10% |
| 2025-07-30 | 38.280 | 40.110 | 1.200 | 3.08% | 37.940 | 41.990 | 98794 | 39503.621 | 9.52% |
| 2025-07-29 | 36.840 | 38.910 | 2.070 | 5.62% | 36.350 | 39.930 | 85124 | 32644.422 | 8.20% |
| 2025-07-28 | 37.400 | 36.840 | -0.560 | -1.50% | 36.700 | 37.480 | 34187 | 12660.822 | 3.29% |
| 2025-07-25 | 37.240 | 37.400 | 0.250 | 0.67% | 37.210 | 38.200 | 45888 | 17278.947 | 4.42% |
| 2025-07-24 | 36.940 | 37.150 | 0.290 | 0.79% | 36.440 | 37.490 | 40639 | 14994.441 | 3.92% |
| 2025-07-23 | 35.800 | 36.860 | 0.590 | 1.63% | 35.500 | 37.460 | 56666 | 20823.021 | 5.46% |
| 2025-07-22 | 35.000 | 36.270 | 0.930 | 2.63% | 34.900 | 36.990 | 50556 | 18265.896 | 4.87% |
| 2025-07-21 | 35.000 | 35.340 | 0.200 | 0.57% | 34.810 | 35.730 | 27453 | 9704.171 | 2.65% |
| 2025-07-18 | 35.200 | 35.140 | -0.160 | -0.45% | 34.700 | 35.600 | 24761 | 8655.739 | 2.39% |
| 2025-07-17 | 35.160 | 35.300 | 0.150 | 0.43% | 35.080 | 35.690 | 19949 | 7059.181 | 1.92% |
| 2025-07-16 | 34.500 | 35.150 | 0.510 | 1.47% | 34.450 | 35.400 | 22295 | 7821.703 | 2.15% |
| 2025-07-15 | 35.710 | 34.640 | -1.280 | -3.56% | 34.310 | 35.850 | 41767 | 14562.685 | 4.03% |
| 2025-07-14 | 36.300 | 35.920 | -0.500 | -1.37% | 35.620 | 36.330 | 24185 | 8670.635 | 2.33% |
| 2025-07-11 | 35.810 | 36.420 | 0.620 | 1.73% | 35.650 | 36.550 | 32516 | 11803.023 | 3.13% |
| 2025-07-10 | 35.590 | 35.800 | 0.270 | 0.76% | 35.160 | 36.170 | 21574 | 7688.195 | 2.08% |
| 2025-07-09 | 35.120 | 35.530 | 0.130 | 0.37% | 35.120 | 36.220 | 25050 | 8942.680 | 2.41% |
| 2025-07-08 | 35.120 | 35.400 | 0.240 | 0.68% | 35.110 | 35.830 | 20490 | 7261.643 | 1.97% |
| 2025-07-07 | 35.780 | 35.160 | -0.560 | -1.57% | 35.110 | 35.980 | 24470 | 8662.324 | 2.36% |
| 2025-07-04 | 36.680 | 35.720 | -1.380 | -3.72% | 35.490 | 37.100 | 48099 | 17348.682 | 4.64% |
| 2025-07-03 | 36.950 | 37.100 | 0.250 | 0.68% | 36.600 | 37.680 | 37833 | 14079.519 | 3.65% |
| 2025-07-02 | 37.600 | 36.850 | -1.310 | -3.43% | 36.420 | 37.670 | 49691 | 18344.084 | 4.79% |
| 2025-07-01 | 35.900 | 38.160 | 2.240 | 6.24% | 35.830 | 38.200 | 76246 | 28206.041 | 7.35% |
| 2025-06-30 | 36.260 | 35.920 | -0.180 | -0.50% | 35.550 | 36.260 | 32905 | 11784.845 | 3.17% |
| 2025-06-27 | 36.020 | 36.100 | 0.300 | 0.84% | 35.180 | 36.420 | 32036 | 11466.802 | 3.09% |
| 2025-06-26 | 36.880 | 35.800 | -1.110 | -3.01% | 35.530 | 36.880 | 36783 | 13320.406 | 3.55% |
| 2025-06-25 | 37.500 | 36.910 | -0.590 | -1.57% | 36.650 | 37.800 | 35639 | 13181.485 | 3.43% |
| 2025-06-24 | 36.800 | 37.500 | 0.780 | 2.12% | 36.710 | 37.940 | 34277 | 12798.972 | 3.30% |
| 2025-06-23 | 35.800 | 36.720 | 0.660 | 1.83% | 35.030 | 36.940 | 36141 | 12997.860 | 3.48% |
| 2025-06-20 | 35.610 | 36.060 | 0.190 | 0.53% | 35.330 | 36.490 | 28730 | 10331.461 | 2.77% |
| 2025-06-19 | 37.550 | 35.870 | -1.680 | -4.47% | 35.680 | 37.900 | 51962 | 19008.621 | 5.01% |
| 2025-06-18 | 38.400 | 37.550 | -1.420 | -3.64% | 37.360 | 39.200 | 47219 | 17954.475 | 4.55% |
| 2025-06-17 | 40.420 | 38.970 | -0.860 | -2.16% | 38.610 | 41.410 | 51182 | 20453.451 | 4.93% |
| 2025-06-16 | 40.100 | 39.830 | 0.270 | 0.68% | 39.000 | 40.680 | 38191 | 15130.584 | 3.68% |
| 2025-06-13 | 41.500 | 39.560 | -2.660 | -6.30% | 39.500 | 42.990 | 68854 | 28060.279 | 6.64% |
| 2025-06-12 | 42.380 | 42.220 | -0.710 | -1.65% | 41.700 | 42.990 | 59402 | 25094.467 | 5.73% |
| 2025-06-11 | 41.800 | 42.930 | 0.570 | 1.35% | 41.000 | 43.790 | 76842 | 32476.527 | 7.41% |
德源药业(832735)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。
