| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 7.05 | 6.97 | -0.09 | -1.27% | 6.88 | 7.15 | 396931 | 27749.53 | 2.94% |
| 2025-04-02 | 7.23 | 7.06 | -0.17 | -2.35% | 6.99 | 7.33 | 557026 | 39650.96 | 4.13% |
| 2025-04-01 | 7.39 | 7.23 | -0.06 | -0.82% | 7.20 | 7.50 | 753958 | 55137.96 | 5.58% |
| 2025-03-31 | 7.80 | 7.29 | -0.47 | -6.06% | 7.26 | 8.22 | 1263994 | 98517.20 | 9.36% |
| 2025-03-28 | 7.58 | 7.76 | 0.32 | 4.30% | 7.38 | 8.16 | 1526110 | 117773.79 | 11.30% |
| 2025-03-27 | 6.72 | 7.44 | 0.68 | 10.06% | 6.66 | 7.44 | 1063877 | 77054.52 | 7.88% |
| 2025-03-26 | 6.56 | 6.76 | 0.24 | 3.68% | 6.48 | 6.84 | 481270 | 32203.54 | 3.56% |
| 2025-03-25 | 6.45 | 6.52 | 0.04 | 0.62% | 6.42 | 6.55 | 191874 | 12446.04 | 1.42% |
| 2025-03-24 | 6.57 | 6.48 | -0.28 | -4.14% | 6.44 | 6.62 | 311537 | 20228.48 | 2.31% |
| 2025-03-21 | 6.45 | 6.76 | 0.28 | 4.32% | 6.39 | 6.94 | 505532 | 33441.73 | 3.74% |
| 2025-03-20 | 6.50 | 6.48 | -0.03 | -0.46% | 6.46 | 6.56 | 161662 | 10507.80 | 1.20% |
| 2025-03-19 | 6.53 | 6.51 | -0.06 | -0.91% | 6.45 | 6.70 | 269877 | 17733.20 | 2.00% |
| 2025-03-18 | 6.59 | 6.57 | -0.04 | -0.61% | 6.54 | 6.67 | 206443 | 13621.47 | 1.53% |
| 2025-03-17 | 6.55 | 6.61 | 0.02 | 0.30% | 6.55 | 6.70 | 245800 | 16264.69 | 1.82% |
| 2025-03-14 | 6.49 | 6.59 | 0.08 | 1.23% | 6.46 | 6.60 | 237564 | 15534.82 | 1.76% |
| 2025-03-13 | 6.66 | 6.51 | -0.15 | -2.25% | 6.43 | 6.69 | 279962 | 18222.71 | 2.07% |
| 2025-03-12 | 6.71 | 6.66 | -0.09 | -1.33% | 6.65 | 6.86 | 379950 | 25607.50 | 2.81% |
| 2025-03-11 | 6.48 | 6.75 | 0.31 | 4.81% | 6.35 | 7.00 | 580682 | 38551.76 | 4.30% |
| 2025-03-10 | 6.39 | 6.44 | 0.00 | 0.00% | 6.33 | 6.45 | 241212 | 15362.91 | 1.79% |
| 2025-03-07 | 6.66 | 6.44 | -0.26 | -3.88% | 6.40 | 6.68 | 392389 | 25363.58 | 2.91% |
| 2025-03-06 | 6.54 | 6.70 | 0.18 | 2.76% | 6.54 | 6.70 | 475709 | 31590.92 | 3.52% |
| 2025-03-05 | 6.47 | 6.52 | -0.02 | -0.31% | 6.33 | 6.53 | 331350 | 21283.90 | 2.45% |
| 2025-03-04 | 6.40 | 6.54 | 0.10 | 1.55% | 6.40 | 6.70 | 402757 | 26520.11 | 2.98% |
| 2025-03-03 | 6.40 | 6.44 | 0.06 | 0.94% | 6.33 | 6.59 | 339497 | 21910.77 | 2.51% |
| 2025-02-28 | 6.71 | 6.38 | -0.35 | -5.20% | 6.37 | 6.79 | 411843 | 26806.85 | 3.05% |
| 2025-02-27 | 6.57 | 6.73 | 0.12 | 1.82% | 6.57 | 7.00 | 486924 | 33080.91 | 3.61% |
| 2025-02-26 | 6.40 | 6.61 | 0.20 | 3.12% | 6.40 | 6.94 | 475059 | 31840.40 | 3.52% |
| 2025-02-25 | 6.44 | 6.41 | -0.11 | -1.69% | 6.38 | 6.57 | 266472 | 17197.57 | 1.97% |
| 2025-02-24 | 6.58 | 6.52 | -0.13 | -1.95% | 6.51 | 6.73 | 318682 | 20984.46 | 2.36% |
| 2025-02-21 | 6.87 | 6.65 | -0.13 | -1.92% | 6.53 | 6.90 | 375325 | 24949.50 | 2.78% |
| 2025-02-20 | 6.64 | 6.78 | 0.10 | 1.50% | 6.50 | 6.80 | 355609 | 23669.37 | 2.63% |
| 2025-02-19 | 6.67 | 6.68 | 0.02 | 0.30% | 6.63 | 6.76 | 283191 | 18949.68 | 2.10% |
| 2025-02-18 | 7.08 | 6.66 | -0.42 | -5.93% | 6.66 | 7.09 | 337017 | 23035.33 | 2.50% |
| 2025-02-17 | 7.04 | 7.08 | 0.04 | 0.57% | 7.00 | 7.17 | 313918 | 22215.94 | 2.33% |
| 2025-02-14 | 7.11 | 7.04 | -0.10 | -1.40% | 6.97 | 7.15 | 256836 | 18091.31 | 1.90% |
| 2025-02-13 | 7.19 | 7.14 | -0.06 | -0.83% | 7.07 | 7.27 | 449288 | 32171.70 | 3.33% |
| 2025-02-12 | 7.06 | 7.20 | 0.16 | 2.27% | 6.91 | 7.20 | 343299 | 24314.86 | 2.54% |
| 2025-02-11 | 7.28 | 7.04 | -0.24 | -3.30% | 7.02 | 7.35 | 303697 | 21599.16 | 2.25% |
| 2025-02-10 | 6.91 | 7.28 | 0.31 | 4.45% | 6.91 | 7.29 | 407277 | 28998.71 | 3.02% |
| 2025-02-07 | 6.80 | 6.97 | 0.14 | 2.05% | 6.80 | 7.12 | 331228 | 23172.69 | 2.45% |
| 2025-02-06 | 6.76 | 6.83 | 0.08 | 1.19% | 6.65 | 6.88 | 256378 | 17387.57 | 1.90% |
| 2025-02-05 | 6.70 | 6.75 | -0.02 | -0.30% | 6.50 | 6.94 | 366680 | 24378.24 | 2.72% |
| 2025-01-27 | 6.99 | 6.77 | -0.28 | -3.97% | 6.71 | 7.17 | 303623 | 20966.51 | 2.25% |
| 2025-01-24 | 6.89 | 7.05 | 0.17 | 2.47% | 6.74 | 7.10 | 403265 | 27951.29 | 2.99% |
| 2025-01-23 | 7.16 | 6.88 | -0.15 | -2.13% | 6.88 | 7.31 | 453150 | 32282.07 | 3.36% |
| 2025-01-22 | 7.10 | 7.03 | -0.55 | -7.26% | 6.98 | 7.35 | 559390 | 39937.23 | 4.14% |
| 2025-01-21 | 7.36 | 7.58 | 0.10 | 1.34% | 7.25 | 8.23 | 928768 | 72416.00 | 6.88% |
| 2025-01-20 | 6.90 | 7.48 | 0.68 | 10.00% | 6.70 | 7.48 | 400798 | 29105.46 | 2.97% |
| 2025-01-17 | 6.77 | 6.80 | -0.07 | -1.02% | 6.66 | 6.83 | 201220 | 13609.09 | 1.49% |
| 2025-01-16 | 6.79 | 6.87 | 0.09 | 1.33% | 6.79 | 7.00 | 212781 | 14643.40 | 1.58% |
| 2025-01-15 | 6.84 | 6.78 | -0.08 | -1.17% | 6.74 | 6.96 | 218676 | 14912.15 | 1.62% |
| 2025-01-14 | 6.63 | 6.86 | 0.23 | 3.47% | 6.60 | 6.88 | 218838 | 14831.86 | 1.62% |
| 2025-01-13 | 6.55 | 6.63 | -0.09 | -1.34% | 6.31 | 6.68 | 231849 | 15113.99 | 1.72% |
| 2025-01-10 | 6.94 | 6.72 | -0.18 | -2.61% | 6.71 | 7.06 | 245929 | 16934.87 | 1.82% |
| 2025-01-09 | 6.88 | 6.90 | -0.06 | -0.86% | 6.81 | 6.99 | 209081 | 14417.23 | 1.55% |
| 2025-01-08 | 6.80 | 6.96 | 0.11 | 1.61% | 6.68 | 7.05 | 366921 | 25300.46 | 2.72% |
| 2025-01-07 | 6.72 | 6.85 | 0.15 | 2.24% | 6.66 | 6.86 | 236842 | 16023.75 | 1.75% |
| 2025-01-06 | 6.78 | 6.70 | -0.21 | -3.04% | 6.50 | 6.90 | 321402 | 21646.20 | 2.38% |
| 2025-01-03 | 7.30 | 6.91 | -0.34 | -4.69% | 6.86 | 7.45 | 392405 | 27553.00 | 2.91% |
| 2025-01-02 | 7.23 | 7.25 | -0.07 | -0.96% | 7.18 | 7.52 | 307195 | 22525.29 | 2.28% |
| 2024-12-31 | 7.48 | 7.32 | -0.16 | -2.14% | 7.32 | 7.58 | 299388 | 22227.86 | 2.22% |
| 2024-12-30 | 7.63 | 7.48 | -0.54 | -6.73% | 7.22 | 7.74 | 658624 | 48450.35 | 4.88% |
| 2024-12-27 | 7.72 | 8.02 | 0.28 | 3.62% | 7.70 | 8.11 | 332234 | 26496.99 | 2.46% |
| 2024-12-26 | 7.72 | 7.74 | 0.01 | 0.13% | 7.53 | 7.85 | 265324 | 20398.29 | 1.97% |
| 2024-12-25 | 8.25 | 7.73 | -0.51 | -6.19% | 7.56 | 8.27 | 400717 | 31151.78 | 2.97% |
| 2024-12-24 | 8.27 | 8.24 | -0.02 | -0.24% | 8.13 | 8.46 | 244494 | 20171.35 | 1.81% |
| 2024-12-23 | 8.70 | 8.26 | -0.66 | -7.40% | 8.25 | 8.80 | 398411 | 33637.29 | 2.95% |
| 2024-12-20 | 8.95 | 8.92 | -0.03 | -0.34% | 8.84 | 9.07 | 304132 | 27149.48 | 2.25% |
| 2024-12-19 | 8.60 | 8.95 | 0.24 | 2.76% | 8.57 | 9.00 | 369652 | 32481.81 | 2.74% |
| 2024-12-18 | 8.39 | 8.71 | 0.35 | 4.19% | 8.30 | 9.03 | 486242 | 42402.49 | 3.60% |
| 2024-12-17 | 8.54 | 8.36 | -0.20 | -2.34% | 8.35 | 8.71 | 289112 | 24495.70 | 2.14% |
| 2024-12-16 | 8.79 | 8.56 | -0.39 | -4.36% | 8.53 | 8.79 | 388235 | 33590.16 | 2.88% |
| 2024-12-13 | 9.20 | 8.95 | -0.25 | -2.72% | 8.94 | 9.32 | 400345 | 36284.06 | 2.97% |
| 2024-12-12 | 9.00 | 9.20 | 0.08 | 0.88% | 8.92 | 9.25 | 387445 | 35198.48 | 2.87% |
| 2024-12-11 | 8.98 | 9.12 | 0.13 | 1.45% | 8.87 | 9.25 | 414368 | 37778.32 | 3.07% |
| 2024-12-10 | 9.28 | 8.99 | 0.00 | 0.00% | 8.99 | 9.34 | 534275 | 48862.92 | 3.96% |
| 2024-12-09 | 9.40 | 8.99 | -0.50 | -5.27% | 8.88 | 9.40 | 570176 | 51624.54 | 4.22% |
| 2024-12-06 | 9.02 | 9.49 | 0.47 | 5.21% | 9.02 | 9.65 | 708892 | 66249.75 | 5.25% |
| 2024-12-05 | 8.94 | 9.02 | 0.13 | 1.46% | 8.80 | 9.04 | 326023 | 29079.32 | 2.42% |
| 2024-12-04 | 8.90 | 8.89 | -0.18 | -1.98% | 8.86 | 9.28 | 494321 | 44690.15 | 3.66% |
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。
