| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 10.74 | 11.94 | 1.09 | 10.05% | 10.68 | 11.94 | 1134482 | 128316.55 | 8.40% |
| 2025-10-09 | 10.42 | 10.85 | 0.56 | 5.44% | 10.32 | 11.10 | 1034286 | 111906.23 | 7.66% |
| 2025-09-30 | 9.48 | 10.29 | 0.94 | 10.05% | 9.44 | 10.29 | 498767 | 50287.96 | 3.69% |
| 2025-09-29 | 9.52 | 9.35 | -0.16 | -1.68% | 9.22 | 9.60 | 662285 | 61882.45 | 4.91% |
| 2025-09-26 | 9.27 | 9.51 | 0.23 | 2.48% | 9.27 | 10.10 | 1005604 | 98364.07 | 7.45% |
| 2025-09-25 | 9.50 | 9.28 | 0.01 | 0.11% | 9.05 | 9.66 | 1160770 | 108770.30 | 8.60% |
| 2025-09-24 | 8.29 | 9.27 | 0.84 | 9.96% | 8.18 | 9.27 | 695478 | 63471.04 | 5.15% |
| 2025-09-23 | 7.96 | 8.43 | 0.51 | 6.44% | 7.69 | 8.58 | 815002 | 65112.81 | 6.04% |
| 2025-09-22 | 7.85 | 7.92 | -0.07 | -0.88% | 7.68 | 7.99 | 498044 | 39054.97 | 3.69% |
| 2025-09-19 | 7.82 | 7.99 | 0.22 | 2.83% | 7.60 | 8.10 | 648807 | 50808.01 | 4.81% |
| 2025-09-18 | 7.88 | 7.77 | -0.28 | -3.48% | 7.69 | 8.27 | 815379 | 64936.21 | 6.04% |
| 2025-09-17 | 7.56 | 8.05 | 0.45 | 5.92% | 7.51 | 8.31 | 815407 | 64494.56 | 6.04% |
| 2025-09-16 | 7.45 | 7.60 | 0.12 | 1.60% | 7.41 | 7.63 | 421318 | 31703.19 | 3.12% |
| 2025-09-15 | 7.55 | 7.48 | -0.17 | -2.22% | 7.23 | 7.57 | 575589 | 42400.21 | 4.26% |
| 2025-09-12 | 7.57 | 7.65 | 0.07 | 0.92% | 7.50 | 7.70 | 421507 | 32021.61 | 3.12% |
| 2025-09-11 | 7.50 | 7.58 | 0.05 | 0.66% | 7.37 | 7.64 | 418634 | 31391.68 | 3.10% |
| 2025-09-10 | 7.41 | 7.53 | 0.08 | 1.07% | 7.40 | 7.59 | 324475 | 24431.86 | 2.40% |
| 2025-09-09 | 7.61 | 7.45 | -0.17 | -2.23% | 7.42 | 7.70 | 462226 | 34861.61 | 3.42% |
| 2025-09-08 | 7.80 | 7.62 | -0.02 | -0.26% | 7.50 | 7.88 | 619591 | 47807.97 | 4.59% |
| 2025-09-05 | 7.37 | 7.64 | 0.27 | 3.66% | 7.21 | 7.65 | 545300 | 40740.72 | 4.04% |
| 2025-09-04 | 7.29 | 7.37 | 0.10 | 1.38% | 7.17 | 7.64 | 582740 | 43193.95 | 4.32% |
| 2025-09-03 | 7.21 | 7.27 | 0.02 | 0.28% | 7.16 | 7.49 | 461939 | 33897.80 | 3.42% |
| 2025-09-02 | 7.24 | 7.25 | 0.04 | 0.55% | 7.05 | 7.29 | 382426 | 27403.32 | 2.83% |
| 2025-09-01 | 7.28 | 7.21 | -0.13 | -1.77% | 7.19 | 7.38 | 371467 | 26964.54 | 2.75% |
| 2025-08-29 | 7.32 | 7.34 | 0.07 | 0.96% | 7.19 | 7.50 | 406502 | 29929.65 | 3.01% |
| 2025-08-28 | 7.10 | 7.27 | 0.23 | 3.27% | 7.06 | 7.32 | 455984 | 32823.32 | 3.38% |
| 2025-08-27 | 7.22 | 7.04 | -0.27 | -3.69% | 7.04 | 7.54 | 695065 | 50807.64 | 5.15% |
| 2025-08-26 | 7.23 | 7.31 | -0.02 | -0.27% | 7.16 | 7.42 | 474262 | 34499.41 | 3.51% |
| 2025-08-25 | 7.29 | 7.33 | 0.03 | 0.41% | 7.15 | 7.45 | 622575 | 45445.15 | 4.61% |
| 2025-08-22 | 7.30 | 7.30 | -0.06 | -0.82% | 7.24 | 7.38 | 404734 | 29503.24 | 3.00% |
| 2025-08-21 | 7.58 | 7.36 | -0.32 | -4.17% | 7.30 | 7.63 | 553414 | 40971.90 | 4.10% |
| 2025-08-20 | 7.77 | 7.68 | -0.18 | -2.29% | 7.50 | 7.85 | 687451 | 52758.85 | 5.09% |
| 2025-08-19 | 7.71 | 7.86 | 0.16 | 2.08% | 7.59 | 8.07 | 990846 | 77442.48 | 7.34% |
| 2025-08-18 | 7.60 | 7.70 | 0.37 | 5.05% | 7.47 | 7.84 | 1048526 | 80304.24 | 7.77% |
| 2025-08-15 | 7.18 | 7.33 | 0.19 | 2.66% | 7.13 | 7.42 | 809282 | 58980.33 | 5.99% |
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。
