| 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 | 7.640 | 7.540 | -0.110 | -1.44% | 7.520 | 7.700 | 72725 | 5532.734 | 6.47% |
| 2025-09-29 | 7.600 | 7.650 | -0.020 | -0.26% | 7.430 | 7.710 | 97675 | 7423.539 | 8.68% |
| 2025-09-26 | 7.590 | 7.670 | -0.010 | -0.13% | 7.530 | 7.960 | 125237 | 9745.842 | 11.13% |
| 2025-09-25 | 8.050 | 7.680 | -0.290 | -3.64% | 7.650 | 8.140 | 139311 | 10848.081 | 12.39% |
| 2025-09-24 | 7.910 | 7.970 | -0.020 | -0.25% | 7.860 | 8.270 | 150457 | 12066.098 | 13.38% |
| 2025-09-23 | 8.090 | 7.990 | -0.160 | -1.96% | 7.820 | 8.100 | 162393 | 12911.283 | 14.44% |
| 2025-09-22 | 8.150 | 8.150 | -0.490 | -5.67% | 7.960 | 8.300 | 266390 | 21611.172 | 23.68% |
| 2025-09-19 | 10.500 | 8.640 | -1.240 | -12.55% | 8.580 | 10.880 | 490546 | 48316.035 | 43.61% |
| 2025-09-18 | 7.610 | 9.880 | 2.280 | 30.00% | 7.580 | 9.880 | 369763 | 34764.113 | 32.88% |
| 2025-09-17 | 7.650 | 7.600 | -0.050 | -0.65% | 7.540 | 7.670 | 29797 | 2265.156 | 2.65% |
| 2025-09-16 | 7.700 | 7.650 | -0.090 | -1.16% | 7.500 | 7.740 | 34922 | 2658.991 | 3.10% |
| 2025-09-15 | 7.600 | 7.740 | 0.160 | 2.11% | 7.590 | 7.850 | 53973 | 4181.240 | 4.80% |
| 2025-09-12 | 7.700 | 7.580 | -0.120 | -1.56% | 7.570 | 7.740 | 34992 | 2669.582 | 3.11% |
| 2025-09-11 | 7.790 | 7.700 | 0.020 | 0.26% | 7.590 | 7.790 | 44696 | 3430.907 | 3.97% |
| 2025-09-10 | 7.800 | 7.680 | -0.170 | -2.17% | 7.650 | 7.890 | 63006 | 4872.800 | 5.60% |
| 2025-09-09 | 7.780 | 7.850 | 0.070 | 0.90% | 7.580 | 7.890 | 106419 | 8238.899 | 9.46% |
| 2025-09-08 | 8.200 | 7.780 | -0.420 | -5.12% | 7.770 | 8.210 | 142384 | 11217.960 | 12.66% |
| 2025-09-05 | 8.000 | 8.200 | 0.470 | 6.08% | 7.750 | 8.420 | 171529 | 13808.480 | 15.25% |
| 2025-09-04 | 7.350 | 7.730 | 0.440 | 6.04% | 7.260 | 7.810 | 115816 | 8856.481 | 10.30% |
| 2025-09-03 | 7.680 | 7.290 | -0.290 | -3.83% | 7.270 | 7.720 | 32959 | 2472.349 | 2.93% |
| 2025-09-02 | 7.460 | 7.580 | 0.130 | 1.74% | 7.360 | 7.610 | 40840 | 3064.240 | 3.63% |
| 2025-09-01 | 7.290 | 7.450 | 0.160 | 2.19% | 7.140 | 7.450 | 30230 | 2213.460 | 2.69% |
| 2025-08-29 | 7.260 | 7.290 | 0.040 | 0.55% | 7.220 | 7.380 | 22740 | 1662.165 | 2.02% |
| 2025-08-28 | 7.320 | 7.250 | 0.020 | 0.28% | 6.980 | 7.390 | 35013 | 2516.091 | 3.11% |
| 2025-08-27 | 7.520 | 7.230 | -0.240 | -3.21% | 7.210 | 7.520 | 32326 | 2385.003 | 2.87% |
| 2025-08-26 | 7.540 | 7.470 | -0.050 | -0.66% | 7.450 | 7.570 | 30886 | 2320.859 | 2.75% |
| 2025-08-25 | 7.650 | 7.520 | -0.090 | -1.18% | 7.420 | 7.660 | 43341 | 3264.843 | 3.85% |
| 2025-08-22 | 7.660 | 7.610 | -0.060 | -0.78% | 7.510 | 7.740 | 24939 | 1901.807 | 2.20% |
| 2025-08-21 | 7.700 | 7.670 | 0.010 | 0.13% | 7.620 | 7.770 | 32821 | 2525.061 | 2.89% |
| 2025-08-20 | 7.670 | 7.660 | 0.010 | 0.13% | 7.500 | 7.690 | 31299 | 2379.536 | 2.76% |
| 2025-08-19 | 7.570 | 7.650 | 0.090 | 1.19% | 7.560 | 7.780 | 59619 | 4593.828 | 5.25% |
| 2025-08-18 | 7.380 | 7.560 | 0.230 | 3.14% | 7.320 | 7.560 | 38968 | 2917.614 | 3.43% |
| 2025-08-15 | 7.160 | 7.330 | 0.160 | 2.23% | 7.140 | 7.330 | 26260 | 1906.865 | 2.31% |
| 2025-08-14 | 7.460 | 7.170 | -0.290 | -3.89% | 7.100 | 7.500 | 44903 | 3261.310 | 3.96% |
| 2025-08-13 | 7.480 | 7.460 | -0.010 | -0.13% | 7.430 | 7.530 | 26847 | 2008.886 | 2.37% |
| 2025-08-12 | 7.590 | 7.470 | -0.110 | -1.45% | 7.430 | 7.600 | 36098 | 2707.248 | 3.18% |
| 2025-08-11 | 7.600 | 7.580 | 0.020 | 0.26% | 7.530 | 7.620 | 20663 | 1563.693 | 1.82% |
| 2025-08-08 | 7.690 | 7.560 | -0.120 | -1.56% | 7.540 | 7.690 | 31708 | 2408.795 | 2.79% |
| 2025-08-07 | 7.670 | 7.680 | 0.010 | 0.13% | 7.640 | 7.720 | 20218 | 1553.085 | 1.78% |
| 2025-08-06 | 7.680 | 7.670 | -0.010 | -0.13% | 7.630 | 7.700 | 31595 | 2422.822 | 2.78% |
| 2025-08-05 | 7.700 | 7.680 | -0.010 | -0.13% | 7.640 | 7.750 | 18872 | 1449.073 | 1.66% |
| 2025-08-04 | 7.700 | 7.690 | -0.050 | -0.65% | 7.610 | 7.770 | 16014 | 1227.153 | 1.41% |
| 2025-08-01 | 7.630 | 7.740 | 0.140 | 1.84% | 7.570 | 7.760 | 21812 | 1677.610 | 1.92% |
| 2025-07-31 | 7.760 | 7.600 | -0.170 | -2.19% | 7.560 | 7.830 | 26102 | 2000.322 | 2.30% |
| 2025-07-30 | 7.720 | 7.770 | -0.020 | -0.26% | 7.700 | 7.820 | 21158 | 1640.609 | 1.86% |
| 2025-07-29 | 7.850 | 7.790 | 0.030 | 0.39% | 7.660 | 7.850 | 20262 | 1566.449 | 1.79% |
| 2025-07-28 | 7.730 | 7.760 | 0.040 | 0.52% | 7.690 | 7.820 | 23213 | 1797.969 | 2.05% |
| 2025-07-25 | 7.990 | 7.720 | -0.220 | -2.77% | 7.700 | 7.990 | 40956 | 3207.170 | 3.61% |
| 2025-07-24 | 7.890 | 7.940 | 0.130 | 1.66% | 7.770 | 7.980 | 39605 | 3117.269 | 3.49% |
| 2025-07-23 | 7.980 | 7.810 | -0.140 | -1.76% | 7.730 | 8.100 | 50896 | 4023.125 | 4.49% |
| 2025-07-22 | 7.740 | 7.950 | 0.210 | 2.71% | 7.680 | 7.970 | 74270 | 5842.660 | 6.55% |
| 2025-07-21 | 7.550 | 7.740 | 0.190 | 2.52% | 7.520 | 7.770 | 48670 | 3745.529 | 4.29% |
| 2025-07-18 | 7.520 | 7.550 | -0.010 | -0.13% | 7.470 | 7.570 | 18775 | 1411.624 | 1.65% |
| 2025-07-17 | 7.600 | 7.560 | -0.020 | -0.26% | 7.510 | 7.650 | 29814 | 2249.428 | 2.63% |
| 2025-07-16 | 7.600 | 7.580 | -0.090 | -1.17% | 7.550 | 7.740 | 35935 | 2734.906 | 3.17% |
| 2025-07-15 | 7.660 | 7.670 | 0.000 | 0.00% | 7.500 | 7.810 | 63598 | 4889.937 | 5.60% |
| 2025-07-14 | 7.640 | 7.670 | 0.120 | 1.59% | 7.550 | 7.780 | 42405 | 3265.498 | 3.74% |
| 2025-07-11 | 7.550 | 7.550 | 0.070 | 0.94% | 7.440 | 7.640 | 44611 | 3380.966 | 3.93% |
| 2025-07-10 | 7.340 | 7.480 | 0.150 | 2.05% | 7.320 | 7.540 | 40204 | 2997.264 | 3.54% |
| 2025-07-09 | 7.460 | 7.330 | -0.030 | -0.41% | 7.310 | 7.460 | 22852 | 1687.161 | 2.01% |
| 2025-07-08 | 7.290 | 7.360 | 0.080 | 1.10% | 7.260 | 7.370 | 23653 | 1730.117 | 2.08% |
| 2025-07-07 | 7.380 | 7.280 | -0.070 | -0.95% | 7.250 | 7.400 | 27930 | 2041.885 | 2.46% |
| 2025-07-04 | 7.570 | 7.350 | -0.180 | -2.39% | 7.330 | 7.590 | 38577 | 2865.628 | 3.40% |
| 2025-07-03 | 7.470 | 7.530 | 0.040 | 0.53% | 7.470 | 7.630 | 47572 | 3596.978 | 4.19% |
| 2025-07-02 | 7.430 | 7.490 | 0.080 | 1.08% | 7.360 | 7.520 | 51261 | 3819.219 | 4.52% |
| 2025-07-01 | 7.450 | 7.410 | -0.040 | -0.54% | 7.350 | 7.510 | 29141 | 2159.722 | 2.57% |
| 2025-06-30 | 7.440 | 7.450 | 0.050 | 0.68% | 7.400 | 7.510 | 20643 | 1535.818 | 1.82% |
| 2025-06-27 | 7.500 | 7.400 | -0.020 | -0.27% | 7.360 | 7.550 | 38719 | 2885.269 | 3.41% |
| 2025-06-26 | 7.410 | 7.420 | -0.010 | -0.13% | 7.390 | 7.560 | 44235 | 3307.068 | 3.90% |
| 2025-06-25 | 7.480 | 7.430 | 0.010 | 0.13% | 7.360 | 7.520 | 41051 | 3047.458 | 3.62% |
| 2025-06-24 | 7.250 | 7.420 | 0.190 | 2.63% | 7.240 | 7.450 | 41791 | 3086.122 | 3.68% |
| 2025-06-23 | 7.100 | 7.230 | 0.130 | 1.83% | 7.010 | 7.260 | 22505 | 1612.633 | 1.98% |
| 2025-06-20 | 7.050 | 7.100 | 0.040 | 0.57% | 6.970 | 7.210 | 30464 | 2161.630 | 2.68% |
| 2025-06-19 | 7.270 | 7.060 | -0.170 | -2.35% | 7.020 | 7.300 | 35859 | 2561.521 | 3.16% |
| 2025-06-18 | 7.390 | 7.230 | -0.110 | -1.50% | 7.130 | 7.390 | 59506 | 4290.725 | 5.24% |
| 2025-06-17 | 7.460 | 7.340 | -0.140 | -1.87% | 7.280 | 7.490 | 56806 | 4182.034 | 5.01% |
| 2025-06-16 | 7.400 | 7.480 | 0.060 | 0.81% | 7.330 | 7.490 | 38903 | 2890.489 | 3.43% |
| 2025-06-13 | 7.750 | 7.420 | -0.430 | -5.48% | 7.410 | 7.870 | 87190 | 6627.459 | 7.68% |
| 2025-06-12 | 7.820 | 7.850 | -0.170 | -2.12% | 7.700 | 8.020 | 128023 | 10025.024 | 11.28% |
| 2025-06-11 | 7.600 | 8.020 | 0.520 | 6.93% | 7.550 | 8.100 | 194967 | 15400.188 | 17.18% |
德众汽车(838030)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。
