| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 8.83 | 8.88 | 0.17 | 1.95% | 8.74 | 8.90 | 189438 | 16719.18 | 1.40% |
| 2026-02-02 | 8.80 | 8.71 | -0.25 | -2.79% | 8.66 | 9.04 | 238645 | 21086.47 | 1.77% |
| 2026-01-30 | 9.01 | 8.96 | -0.12 | -1.32% | 8.60 | 9.13 | 380401 | 33706.39 | 2.82% |
| 2026-01-29 | 8.84 | 9.08 | 0.14 | 1.57% | 8.72 | 9.21 | 330729 | 29971.18 | 2.45% |
| 2026-01-28 | 9.03 | 8.94 | -0.02 | -0.22% | 8.92 | 9.14 | 223595 | 20114.69 | 1.66% |
| 2026-01-27 | 9.30 | 8.96 | -0.35 | -3.76% | 8.74 | 9.33 | 414148 | 37007.67 | 3.07% |
| 2026-01-26 | 9.73 | 9.31 | -0.43 | -4.41% | 9.30 | 9.78 | 367292 | 34649.12 | 2.72% |
| 2026-01-23 | 9.64 | 9.74 | 0.09 | 0.93% | 9.59 | 9.78 | 396712 | 38419.39 | 2.94% |
| 2026-01-22 | 9.58 | 9.65 | 0.00 | 0.00% | 9.30 | 9.78 | 501899 | 47604.05 | 3.72% |
| 2026-01-21 | 9.25 | 9.65 | 0.31 | 3.32% | 9.15 | 10.04 | 833403 | 81128.12 | 6.17% |
| 2026-01-20 | 9.15 | 9.34 | 0.19 | 2.08% | 9.07 | 9.38 | 383671 | 35480.34 | 2.84% |
| 2026-01-19 | 9.19 | 9.15 | -0.06 | -0.65% | 9.00 | 9.20 | 221729 | 20243.17 | 1.64% |
| 2026-01-16 | 9.35 | 9.21 | -0.10 | -1.07% | 9.16 | 9.58 | 304920 | 28357.49 | 2.26% |
| 2026-01-15 | 9.41 | 9.31 | -0.15 | -1.59% | 9.19 | 9.50 | 316070 | 29457.24 | 2.34% |
| 2026-01-14 | 9.53 | 9.46 | -0.10 | -1.05% | 9.29 | 9.75 | 427127 | 40668.87 | 3.16% |
| 2026-01-13 | 9.86 | 9.56 | -0.31 | -3.14% | 9.54 | 10.05 | 485984 | 47561.80 | 3.60% |
| 2026-01-12 | 9.99 | 9.87 | -0.28 | -2.76% | 9.69 | 10.15 | 645666 | 63570.64 | 4.78% |
| 2026-01-09 | 9.89 | 10.15 | 0.23 | 2.32% | 9.81 | 10.43 | 636637 | 64280.46 | 4.72% |
| 2026-01-08 | 9.79 | 9.92 | 0.14 | 1.43% | 9.64 | 9.95 | 331267 | 32685.00 | 2.45% |
| 2026-01-07 | 9.86 | 9.78 | -0.08 | -0.81% | 9.75 | 10.08 | 375045 | 37128.68 | 2.78% |
| 2026-01-06 | 9.74 | 9.86 | 0.13 | 1.34% | 9.71 | 10.02 | 338024 | 33390.03 | 2.50% |
| 2026-01-05 | 9.83 | 9.73 | -0.22 | -2.21% | 9.55 | 9.83 | 322188 | 31238.36 | 2.39% |
| 2025-12-31 | 9.95 | 9.95 | 0.09 | 0.91% | 9.69 | 10.03 | 270369 | 26775.87 | 2.00% |
| 2025-12-30 | 9.80 | 9.86 | 0.06 | 0.61% | 9.61 | 9.99 | 305372 | 29856.01 | 2.26% |
| 2025-12-29 | 10.09 | 9.80 | -0.39 | -3.83% | 9.74 | 10.10 | 359449 | 35450.86 | 2.66% |
| 2025-12-26 | 10.01 | 10.19 | 0.11 | 1.09% | 10.00 | 10.35 | 365186 | 37206.74 | 2.71% |
| 2025-12-25 | 9.95 | 10.08 | 0.15 | 1.51% | 9.91 | 10.19 | 254596 | 25538.87 | 1.89% |
| 2025-12-24 | 9.70 | 9.93 | 0.11 | 1.12% | 9.69 | 10.20 | 312742 | 31107.48 | 2.32% |
| 2025-12-23 | 9.78 | 9.82 | 0.04 | 0.41% | 9.66 | 9.98 | 264023 | 25869.89 | 1.96% |
| 2025-12-22 | 9.72 | 9.78 | 0.00 | 0.00% | 9.55 | 9.80 | 207886 | 20198.61 | 1.54% |
| 2025-12-19 | 9.57 | 9.78 | 0.23 | 2.41% | 9.47 | 9.82 | 231191 | 22370.05 | 1.71% |
| 2025-12-18 | 9.50 | 9.55 | 0.02 | 0.21% | 9.50 | 9.86 | 241884 | 23393.72 | 1.79% |
| 2025-12-17 | 9.38 | 9.53 | 0.17 | 1.82% | 9.29 | 9.58 | 287555 | 27113.99 | 2.13% |
| 2025-12-16 | 9.80 | 9.36 | -0.46 | -4.68% | 9.33 | 9.86 | 293075 | 27872.48 | 2.17% |
| 2025-12-15 | 9.85 | 9.82 | -0.19 | -1.90% | 9.78 | 9.97 | 220118 | 21703.20 | 1.63% |
| 2025-12-12 | 10.10 | 10.01 | 0.01 | 0.10% | 9.93 | 10.27 | 259932 | 26168.59 | 1.93% |
| 2025-12-11 | 10.33 | 10.00 | -0.37 | -3.57% | 9.99 | 10.40 | 333615 | 33751.58 | 2.47% |
| 2025-12-10 | 10.23 | 10.37 | 0.15 | 1.47% | 10.02 | 10.65 | 484503 | 49801.93 | 3.59% |
| 2025-12-09 | 10.16 | 10.22 | 0.01 | 0.10% | 10.08 | 10.40 | 212673 | 21677.11 | 1.58% |
| 2025-12-08 | 9.98 | 10.21 | 0.12 | 1.19% | 9.94 | 10.32 | 265393 | 26961.77 | 1.97% |
| 2025-12-05 | 9.84 | 10.09 | 0.22 | 2.23% | 9.73 | 10.28 | 320333 | 32091.35 | 2.37% |
| 2025-12-04 | 9.82 | 9.87 | -0.01 | -0.10% | 9.58 | 9.95 | 325256 | 31773.39 | 2.41% |
| 2025-12-03 | 10.25 | 9.88 | -0.26 | -2.56% | 9.86 | 10.25 | 322771 | 32259.76 | 2.39% |
| 2025-12-02 | 10.46 | 10.14 | -0.29 | -2.78% | 10.10 | 10.50 | 331722 | 33932.20 | 2.46% |
| 2025-12-01 | 10.88 | 10.43 | -0.58 | -5.27% | 10.35 | 10.91 | 421977 | 44483.99 | 3.13% |
| 2025-11-28 | 10.64 | 11.01 | 0.30 | 2.80% | 10.61 | 11.09 | 308501 | 33593.00 | 2.29% |
| 2025-11-27 | 11.00 | 10.71 | -0.15 | -1.38% | 10.69 | 11.08 | 288298 | 31293.31 | 2.14% |
| 2025-11-26 | 10.60 | 10.86 | 0.21 | 1.97% | 10.55 | 11.05 | 399061 | 43425.16 | 2.96% |
| 2025-11-25 | 10.57 | 10.65 | 0.23 | 2.21% | 10.47 | 10.79 | 292362 | 31148.54 | 2.17% |
| 2025-11-24 | 10.51 | 10.42 | -0.08 | -0.76% | 10.30 | 10.61 | 351104 | 36643.56 | 2.60% |
| 2025-11-21 | 10.78 | 10.50 | -0.47 | -4.28% | 10.46 | 11.10 | 375900 | 40446.13 | 2.78% |
| 2025-11-20 | 10.91 | 10.97 | 0.02 | 0.18% | 10.83 | 11.05 | 276205 | 30210.85 | 2.05% |
| 2025-11-19 | 11.41 | 10.95 | -0.52 | -4.53% | 10.73 | 11.45 | 534212 | 58974.39 | 3.96% |
| 2025-11-18 | 11.64 | 11.47 | -0.11 | -0.95% | 11.33 | 11.86 | 421722 | 48643.04 | 3.12% |
| 2025-11-17 | 11.46 | 11.58 | 0.00 | 0.00% | 11.26 | 11.66 | 282606 | 32288.81 | 2.09% |
| 2025-11-14 | 11.40 | 11.58 | 0.02 | 0.17% | 11.40 | 11.81 | 299967 | 34868.29 | 2.22% |
| 2025-11-13 | 11.43 | 11.56 | 0.02 | 0.17% | 11.33 | 11.58 | 260544 | 29944.52 | 1.93% |
| 2025-11-12 | 11.75 | 11.54 | -0.32 | -2.70% | 11.26 | 11.85 | 444079 | 51029.80 | 3.29% |
| 2025-11-11 | 11.92 | 11.86 | -0.04 | -0.34% | 11.78 | 12.20 | 371621 | 44454.87 | 2.75% |
| 2025-11-10 | 12.07 | 11.90 | -0.27 | -2.22% | 11.82 | 12.21 | 372611 | 44625.36 | 2.76% |
| 2025-11-07 | 12.03 | 12.17 | 0.03 | 0.25% | 12.01 | 12.35 | 388962 | 47452.36 | 2.88% |
| 2025-11-06 | 12.06 | 12.14 | 0.04 | 0.33% | 11.80 | 12.28 | 464307 | 56202.83 | 3.44% |
| 2025-11-05 | 11.61 | 12.10 | 0.17 | 1.42% | 11.61 | 12.16 | 381436 | 45791.87 | 2.83% |
| 2025-11-04 | 12.35 | 11.93 | -0.44 | -3.56% | 11.78 | 12.40 | 532427 | 64017.29 | 3.94% |
| 2025-11-03 | 12.64 | 12.37 | -0.31 | -2.44% | 11.91 | 12.64 | 576471 | 71043.88 | 4.27% |
| 2025-10-31 | 12.89 | 12.68 | 0.03 | 0.24% | 12.57 | 13.19 | 740091 | 95375.26 | 5.48% |
| 2025-10-30 | 13.04 | 12.65 | -0.38 | -2.92% | 12.65 | 13.09 | 554281 | 70952.45 | 4.11% |
| 2025-10-29 | 12.76 | 13.03 | 0.22 | 1.72% | 12.71 | 13.68 | 947899 | 124461.51 | 7.02% |
| 2025-10-28 | 13.20 | 12.81 | -0.49 | -3.68% | 12.58 | 13.26 | 999026 | 128489.28 | 7.40% |
| 2025-10-27 | 13.83 | 13.30 | -0.74 | -5.27% | 13.24 | 14.04 | 1108572 | 149587.77 | 8.21% |
| 2025-10-24 | 14.35 | 14.04 | -0.11 | -0.78% | 13.53 | 15.50 | 1473254 | 210806.17 | 10.91% |
| 2025-10-23 | 14.44 | 14.15 | 1.02 | 7.77% | 13.53 | 14.44 | 1682880 | 235913.14 | 12.47% |
| 2025-10-22 | 13.75 | 13.13 | -0.09 | -0.68% | 13.10 | 13.98 | 1313793 | 176016.31 | 9.73% |
| 2025-10-21 | 11.97 | 13.22 | 1.20 | 9.98% | 11.73 | 13.22 | 956927 | 120754.11 | 7.09% |
| 2025-10-20 | 12.67 | 12.02 | -0.22 | -1.80% | 11.81 | 12.94 | 1278647 | 156912.50 | 9.47% |
| 2025-10-17 | 11.72 | 12.24 | 0.79 | 6.90% | 11.72 | 12.60 | 1623857 | 201719.38 | 12.03% |
| 2025-10-16 | 11.17 | 11.45 | -0.96 | -7.74% | 11.17 | 11.87 | 1426090 | 164245.91 | 10.56% |
| 2025-10-15 | 13.05 | 12.41 | -1.38 | -10.01% | 12.41 | 13.21 | 886386 | 111411.97 | 6.57% |
| 2025-10-14 | 14.43 | 13.79 | 0.66 | 5.03% | 13.17 | 14.44 | 2261318 | 314219.12 | 16.75% |
| 2025-10-13 | 12.20 | 13.13 | 1.19 | 9.97% | 12.19 | 13.13 | 585088 | 75654.45 | 4.33% |
深振业Ａ(000006)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。
