| 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 | 29.720 | 30.140 | 0.240 | 0.80% | 29.720 | 30.680 | 40906 | 12407.002 | 5.05% |
| 2025-09-29 | 29.200 | 29.900 | 1.010 | 3.50% | 29.150 | 30.450 | 46946 | 14076.752 | 5.79% |
| 2025-09-26 | 29.680 | 28.890 | -0.990 | -3.31% | 28.720 | 29.920 | 33327 | 9759.840 | 4.11% |
| 2025-09-25 | 29.630 | 29.880 | 0.060 | 0.20% | 29.620 | 30.460 | 37230 | 11187.698 | 4.59% |
| 2025-09-24 | 29.370 | 29.820 | 0.450 | 1.53% | 29.070 | 29.850 | 34472 | 10150.470 | 4.25% |
| 2025-09-23 | 30.020 | 29.370 | -0.650 | -2.17% | 29.050 | 30.770 | 41053 | 12265.849 | 5.07% |
| 2025-09-22 | 30.460 | 30.020 | -0.440 | -1.44% | 29.620 | 30.690 | 31724 | 9525.831 | 3.91% |
| 2025-09-19 | 30.980 | 30.460 | -0.490 | -1.58% | 30.430 | 31.450 | 40091 | 12352.421 | 4.95% |
| 2025-09-18 | 31.640 | 30.950 | -0.850 | -2.67% | 30.510 | 31.840 | 54448 | 17053.119 | 6.72% |
| 2025-09-17 | 31.130 | 31.800 | 0.650 | 2.09% | 30.670 | 32.490 | 61101 | 19375.996 | 7.54% |
| 2025-09-16 | 31.160 | 31.150 | -0.680 | -2.14% | 30.600 | 31.600 | 57303 | 17735.756 | 7.07% |
| 2025-09-15 | 30.500 | 31.830 | 1.390 | 4.57% | 30.500 | 33.500 | 96757 | 31205.264 | 11.94% |
| 2025-09-12 | 31.350 | 30.440 | -0.880 | -2.81% | 30.210 | 31.720 | 49119 | 15121.973 | 6.06% |
| 2025-09-11 | 31.100 | 31.320 | 0.380 | 1.23% | 30.430 | 31.380 | 49987 | 15477.464 | 6.17% |
| 2025-09-10 | 31.210 | 30.940 | -0.510 | -1.62% | 30.400 | 31.680 | 58834 | 18184.574 | 7.26% |
| 2025-09-09 | 33.210 | 31.450 | -2.150 | -6.40% | 31.400 | 33.300 | 100891 | 32527.961 | 12.45% |
| 2025-09-08 | 36.390 | 33.600 | -3.390 | -9.16% | 33.600 | 36.500 | 140887 | 48857.270 | 17.38% |
| 2025-09-05 | 33.930 | 36.990 | 1.810 | 5.14% | 33.070 | 37.870 | 195261 | 70280.516 | 24.09% |
| 2025-09-04 | 33.990 | 35.180 | 1.180 | 3.47% | 33.000 | 38.870 | 208554 | 75385.984 | 25.73% |
| 2025-09-03 | 31.700 | 34.000 | 1.720 | 5.33% | 31.400 | 36.980 | 135501 | 47380.680 | 16.72% |
| 2025-09-02 | 31.700 | 32.280 | 0.000 | 0.00% | 31.700 | 34.500 | 106135 | 35122.699 | 13.10% |
| 2025-09-01 | 30.450 | 32.280 | 0.300 | 0.94% | 30.200 | 33.800 | 116478 | 37033.426 | 14.37% |
| 2025-08-29 | 26.860 | 31.980 | 5.130 | 19.11% | 26.820 | 34.510 | 172513 | 53523.461 | 21.29% |
| 2025-08-28 | 26.500 | 26.850 | 0.260 | 0.98% | 26.180 | 27.280 | 30351 | 8109.565 | 3.75% |
| 2025-08-27 | 27.810 | 26.590 | -0.990 | -3.59% | 26.580 | 27.980 | 48928 | 13240.759 | 6.04% |
| 2025-08-26 | 26.500 | 27.580 | 1.530 | 5.87% | 26.480 | 28.320 | 78022 | 21400.482 | 9.63% |
| 2025-08-25 | 26.220 | 26.050 | -0.030 | -0.12% | 25.800 | 26.300 | 21205 | 5524.170 | 2.62% |
| 2025-08-22 | 25.940 | 26.080 | 0.140 | 0.54% | 25.620 | 26.180 | 18030 | 4666.615 | 2.22% |
| 2025-08-21 | 26.460 | 25.940 | -0.330 | -1.26% | 25.800 | 26.500 | 20225 | 5285.106 | 2.50% |
| 2025-08-20 | 25.880 | 26.270 | 0.170 | 0.65% | 25.700 | 26.300 | 21685 | 5657.493 | 2.68% |
| 2025-08-19 | 26.020 | 26.100 | 0.110 | 0.42% | 25.960 | 26.500 | 34651 | 9102.532 | 4.28% |
| 2025-08-18 | 25.370 | 25.990 | 0.630 | 2.48% | 25.250 | 26.150 | 31404 | 8133.109 | 3.88% |
| 2025-08-15 | 24.970 | 25.360 | 0.540 | 2.18% | 24.700 | 25.450 | 17783 | 4475.919 | 2.19% |
| 2025-08-14 | 25.210 | 24.820 | -0.240 | -0.96% | 24.810 | 25.210 | 15158 | 3787.412 | 1.87% |
| 2025-08-13 | 25.110 | 25.060 | -0.050 | -0.20% | 25.010 | 25.390 | 13786 | 3464.358 | 1.70% |
| 2025-08-12 | 25.250 | 25.110 | -0.380 | -1.49% | 25.050 | 25.470 | 23321 | 5880.428 | 2.88% |
| 2025-08-11 | 25.600 | 25.490 | 0.560 | 2.25% | 25.480 | 26.170 | 39299 | 10164.654 | 4.85% |
| 2025-08-08 | 25.130 | 24.930 | -0.200 | -0.80% | 24.860 | 25.200 | 12483 | 3119.926 | 1.54% |
| 2025-08-07 | 25.320 | 25.130 | -0.180 | -0.71% | 25.130 | 25.480 | 14456 | 3651.402 | 1.78% |
| 2025-08-06 | 25.200 | 25.310 | -0.280 | -1.09% | 24.920 | 25.420 | 24297 | 6102.240 | 3.00% |
| 2025-08-05 | 25.540 | 25.590 | 0.050 | 0.20% | 25.420 | 25.750 | 10385 | 2656.829 | 1.28% |
| 2025-08-04 | 25.400 | 25.540 | 0.060 | 0.24% | 25.240 | 25.560 | 6741 | 1714.211 | 0.83% |
| 2025-08-01 | 25.350 | 25.480 | 0.160 | 0.63% | 25.210 | 25.550 | 7545 | 1915.693 | 0.93% |
| 2025-07-31 | 25.520 | 25.320 | -0.270 | -1.06% | 25.210 | 25.700 | 11760 | 2989.654 | 1.45% |
| 2025-07-30 | 25.880 | 25.590 | -0.270 | -1.04% | 25.400 | 25.920 | 14956 | 3834.702 | 1.85% |
| 2025-07-29 | 26.030 | 25.860 | -0.070 | -0.27% | 25.670 | 26.120 | 12619 | 3260.712 | 1.56% |
| 2025-07-28 | 26.000 | 25.930 | -0.130 | -0.50% | 25.810 | 26.340 | 15182 | 3955.201 | 1.87% |
| 2025-07-25 | 26.400 | 26.060 | -0.410 | -1.55% | 25.910 | 26.610 | 21538 | 5645.403 | 2.66% |
| 2025-07-24 | 25.560 | 26.470 | 0.910 | 3.56% | 25.460 | 26.700 | 41910 | 10988.253 | 5.17% |
| 2025-07-23 | 26.000 | 25.560 | -0.440 | -1.69% | 25.380 | 26.000 | 18790 | 4833.153 | 2.32% |
| 2025-07-22 | 25.720 | 26.000 | 0.200 | 0.78% | 25.650 | 26.070 | 20306 | 5262.981 | 2.51% |
| 2025-07-21 | 25.480 | 25.800 | 0.260 | 1.02% | 25.300 | 25.900 | 17925 | 4587.178 | 2.21% |
| 2025-07-18 | 25.430 | 25.540 | 0.090 | 0.35% | 25.400 | 25.960 | 17766 | 4563.234 | 2.19% |
| 2025-07-17 | 25.430 | 25.450 | 0.080 | 0.32% | 25.170 | 25.640 | 13226 | 3360.176 | 1.63% |
| 2025-07-16 | 25.710 | 25.370 | -0.260 | -1.01% | 25.270 | 25.710 | 14885 | 3785.166 | 1.84% |
| 2025-07-15 | 25.910 | 25.630 | -0.420 | -1.61% | 25.300 | 26.280 | 20384 | 5240.021 | 2.52% |
| 2025-07-14 | 25.650 | 26.050 | 0.610 | 2.40% | 25.550 | 26.490 | 30244 | 7901.061 | 3.73% |
| 2025-07-11 | 25.400 | 25.440 | 0.140 | 0.55% | 25.320 | 25.640 | 10449 | 2659.429 | 1.29% |
| 2025-07-10 | 25.350 | 25.300 | 0.100 | 0.40% | 25.010 | 25.490 | 12581 | 3175.114 | 1.55% |
| 2025-07-09 | 25.550 | 25.200 | -0.280 | -1.10% | 25.150 | 25.690 | 10328 | 2619.779 | 1.27% |
| 2025-07-08 | 25.200 | 25.480 | 0.200 | 0.79% | 25.140 | 25.550 | 8862 | 2254.016 | 1.09% |
| 2025-07-07 | 25.300 | 25.280 | -0.080 | -0.32% | 25.100 | 25.530 | 10398 | 2632.299 | 1.28% |
| 2025-07-04 | 25.950 | 25.360 | -0.670 | -2.57% | 25.320 | 26.060 | 17337 | 4441.327 | 2.14% |
| 2025-07-03 | 25.940 | 26.030 | 0.250 | 0.97% | 25.690 | 26.290 | 17834 | 4646.056 | 2.20% |
| 2025-07-02 | 25.880 | 25.780 | -0.100 | -0.39% | 25.630 | 26.080 | 12731 | 3287.187 | 1.57% |
| 2025-07-01 | 26.360 | 25.880 | -0.410 | -1.56% | 25.650 | 26.380 | 22720 | 5884.383 | 2.80% |
| 2025-06-30 | 27.010 | 26.290 | -0.450 | -1.68% | 26.210 | 27.180 | 29394 | 7753.157 | 3.63% |
| 2025-06-27 | 26.050 | 26.740 | 0.790 | 3.04% | 26.050 | 26.770 | 41314 | 10934.219 | 5.10% |
| 2025-06-26 | 25.970 | 25.950 | -0.020 | -0.08% | 25.880 | 26.560 | 29399 | 7728.638 | 3.63% |
| 2025-06-25 | 26.030 | 25.970 | 0.050 | 0.19% | 25.700 | 26.270 | 28207 | 7336.793 | 3.48% |
| 2025-06-24 | 25.050 | 25.920 | 1.010 | 4.05% | 24.950 | 26.100 | 32199 | 8262.659 | 3.97% |
| 2025-06-23 | 24.450 | 24.910 | 0.400 | 1.63% | 24.110 | 25.050 | 12757 | 3155.014 | 1.57% |
| 2025-06-20 | 24.610 | 24.510 | -0.150 | -0.61% | 24.510 | 25.120 | 12186 | 3019.947 | 1.50% |
| 2025-06-19 | 25.400 | 24.660 | -0.440 | -1.75% | 24.550 | 25.650 | 18302 | 4610.042 | 2.26% |
| 2025-06-18 | 25.400 | 25.100 | -0.300 | -1.18% | 24.670 | 25.640 | 13389 | 3345.774 | 1.65% |
| 2025-06-17 | 25.180 | 25.400 | 0.150 | 0.59% | 25.180 | 25.850 | 14310 | 3650.318 | 1.77% |
| 2025-06-16 | 25.100 | 25.250 | -0.060 | -0.24% | 25.100 | 25.390 | 12501 | 3154.828 | 1.54% |
| 2025-06-13 | 25.960 | 25.310 | -0.780 | -2.99% | 25.310 | 26.170 | 19145 | 4900.213 | 2.36% |
| 2025-06-12 | 26.180 | 26.090 | -0.010 | -0.04% | 25.660 | 26.380 | 22709 | 5897.935 | 2.80% |
| 2025-06-11 | 25.880 | 26.100 | 0.000 | 0.00% | 25.880 | 26.660 | 17605 | 4623.514 | 2.17% |
德瑞锂电(833523)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。
