| 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 | 8.81 | 8.85 | 0.11 | 1.26% | 8.76 | 8.90 | 49430 | 4364.87 | 0.94% |
| 2026-02-02 | 8.92 | 8.74 | -0.16 | -1.80% | 8.73 | 9.05 | 75430 | 6710.69 | 1.43% |
| 2026-01-30 | 9.05 | 8.90 | -0.21 | -2.31% | 8.77 | 9.11 | 97277 | 8683.39 | 1.85% |
| 2026-01-29 | 8.86 | 9.11 | 0.25 | 2.82% | 8.74 | 9.19 | 143711 | 13013.49 | 2.73% |
| 2026-01-28 | 8.85 | 8.86 | 0.01 | 0.11% | 8.78 | 8.96 | 57042 | 5051.15 | 1.08% |
| 2026-01-27 | 8.99 | 8.85 | -0.14 | -1.56% | 8.71 | 9.01 | 68538 | 6047.47 | 1.30% |
| 2026-01-26 | 9.05 | 8.99 | -0.09 | -0.99% | 8.88 | 9.07 | 67839 | 6083.69 | 1.29% |
| 2026-01-23 | 9.04 | 9.08 | 0.03 | 0.33% | 8.98 | 9.12 | 66658 | 6016.49 | 1.27% |
| 2026-01-22 | 8.96 | 9.05 | 0.11 | 1.23% | 8.92 | 9.06 | 78428 | 7065.06 | 1.49% |
| 2026-01-21 | 8.79 | 8.94 | 0.09 | 1.02% | 8.79 | 9.04 | 87300 | 7811.42 | 1.66% |
| 2026-01-20 | 8.75 | 8.85 | 0.07 | 0.80% | 8.73 | 8.89 | 63949 | 5648.88 | 1.21% |
| 2026-01-19 | 8.60 | 8.78 | 0.18 | 2.09% | 8.56 | 8.78 | 54909 | 4783.30 | 1.04% |
| 2026-01-16 | 8.80 | 8.60 | -0.13 | -1.49% | 8.57 | 8.82 | 71156 | 6149.58 | 1.35% |
| 2026-01-15 | 8.74 | 8.73 | -0.04 | -0.46% | 8.69 | 8.85 | 62418 | 5462.17 | 1.19% |
| 2026-01-14 | 8.89 | 8.77 | -0.13 | -1.46% | 8.68 | 8.96 | 111274 | 9834.10 | 2.11% |
| 2026-01-13 | 9.03 | 8.90 | -0.13 | -1.44% | 8.90 | 9.09 | 91559 | 8244.77 | 1.74% |
| 2026-01-12 | 9.08 | 9.03 | -0.07 | -0.77% | 8.98 | 9.11 | 72253 | 6514.77 | 1.37% |
| 2026-01-09 | 9.03 | 9.10 | 0.04 | 0.44% | 8.95 | 9.10 | 66511 | 6008.10 | 1.26% |
| 2026-01-08 | 8.94 | 9.06 | 0.12 | 1.34% | 8.90 | 9.10 | 59274 | 5349.90 | 1.13% |
| 2026-01-07 | 9.09 | 8.94 | -0.13 | -1.43% | 8.94 | 9.10 | 56533 | 5094.47 | 1.07% |
| 2026-01-06 | 9.01 | 9.07 | 0.03 | 0.33% | 9.00 | 9.12 | 54591 | 4950.96 | 1.04% |
| 2026-01-05 | 8.99 | 9.04 | 0.03 | 0.33% | 8.96 | 9.07 | 42080 | 3796.43 | 0.80% |
| 2025-12-31 | 8.96 | 9.01 | 0.15 | 1.69% | 8.82 | 9.04 | 54383 | 4865.33 | 1.03% |
| 2025-12-30 | 8.92 | 8.86 | -0.07 | -0.78% | 8.81 | 8.98 | 43879 | 3898.06 | 0.83% |
| 2025-12-29 | 9.05 | 8.93 | -0.11 | -1.22% | 8.88 | 9.06 | 42343 | 3790.79 | 0.80% |
| 2025-12-26 | 9.06 | 9.04 | -0.02 | -0.22% | 9.00 | 9.13 | 43829 | 3969.15 | 0.83% |
| 2025-12-25 | 9.00 | 9.06 | 0.07 | 0.78% | 8.98 | 9.09 | 36181 | 3269.36 | 0.69% |
| 2025-12-24 | 9.00 | 8.99 | 0.01 | 0.11% | 8.93 | 9.04 | 37402 | 3368.40 | 0.71% |
| 2025-12-23 | 9.07 | 8.98 | -0.10 | -1.10% | 8.95 | 9.12 | 45136 | 4060.48 | 0.86% |
| 2025-12-22 | 9.16 | 9.08 | -0.09 | -0.98% | 9.07 | 9.19 | 41502 | 3778.40 | 0.79% |
| 2025-12-19 | 8.93 | 9.17 | 0.24 | 2.69% | 8.91 | 9.19 | 61565 | 5600.52 | 1.17% |
| 2025-12-18 | 8.86 | 8.93 | 0.02 | 0.22% | 8.85 | 9.01 | 43055 | 3850.80 | 0.82% |
| 2025-12-17 | 8.82 | 8.91 | 0.01 | 0.11% | 8.73 | 8.93 | 51245 | 4523.96 | 0.97% |
| 2025-12-16 | 9.03 | 8.90 | -0.13 | -1.44% | 8.86 | 9.07 | 55137 | 4936.01 | 1.05% |
| 2025-12-15 | 8.94 | 9.03 | 0.07 | 0.78% | 8.86 | 9.07 | 43271 | 3884.18 | 0.82% |
| 2025-12-12 | 9.15 | 8.96 | -0.15 | -1.65% | 8.95 | 9.17 | 67140 | 6071.21 | 1.28% |
| 2025-12-11 | 9.42 | 9.11 | -0.31 | -3.29% | 9.09 | 9.47 | 83638 | 7688.28 | 1.59% |
| 2025-12-10 | 9.27 | 9.42 | 0.15 | 1.62% | 9.22 | 9.52 | 87809 | 8249.24 | 1.67% |
| 2025-12-09 | 9.38 | 9.27 | -0.11 | -1.17% | 9.24 | 9.44 | 58048 | 5414.24 | 1.10% |
| 2025-12-08 | 9.44 | 9.38 | -0.05 | -0.53% | 9.36 | 9.47 | 45637 | 4293.49 | 0.87% |
| 2025-12-05 | 9.35 | 9.43 | 0.08 | 0.86% | 9.25 | 9.44 | 42788 | 4001.96 | 0.81% |
| 2025-12-04 | 9.51 | 9.35 | -0.16 | -1.68% | 9.27 | 9.57 | 57634 | 5411.94 | 1.09% |
| 2025-12-03 | 9.63 | 9.51 | -0.10 | -1.04% | 9.48 | 9.68 | 51035 | 4874.94 | 0.97% |
| 2025-12-02 | 9.66 | 9.61 | -0.07 | -0.72% | 9.50 | 9.68 | 60610 | 5809.69 | 1.15% |
| 2025-12-01 | 9.91 | 9.68 | -0.24 | -2.42% | 9.65 | 9.93 | 87118 | 8510.94 | 1.65% |
| 2025-11-28 | 9.93 | 9.92 | -0.05 | -0.50% | 9.69 | 9.95 | 104729 | 10283.54 | 1.99% |
| 2025-11-27 | 9.79 | 9.97 | 0.12 | 1.22% | 9.63 | 10.23 | 146450 | 14606.28 | 2.78% |
| 2025-11-26 | 9.87 | 9.85 | -0.08 | -0.81% | 9.73 | 10.04 | 93087 | 9187.30 | 1.77% |
| 2025-11-25 | 9.72 | 9.93 | 0.27 | 2.80% | 9.61 | 9.94 | 70569 | 6911.25 | 1.34% |
| 2025-11-24 | 9.55 | 9.66 | 0.16 | 1.68% | 9.54 | 9.74 | 76196 | 7357.47 | 1.45% |
| 2025-11-21 | 9.88 | 9.50 | -0.46 | -4.62% | 9.49 | 10.08 | 109713 | 10658.74 | 2.08% |
| 2025-11-20 | 9.86 | 9.96 | 0.12 | 1.22% | 9.75 | 10.05 | 98049 | 9715.71 | 1.86% |
| 2025-11-19 | 10.18 | 9.84 | -0.34 | -3.34% | 9.76 | 10.19 | 113150 | 11188.47 | 2.15% |
| 2025-11-18 | 10.41 | 10.18 | -0.25 | -2.40% | 10.06 | 10.44 | 112028 | 11373.05 | 2.13% |
| 2025-11-17 | 10.38 | 10.43 | 0.03 | 0.29% | 10.23 | 10.45 | 100000 | 10339.93 | 1.90% |
| 2025-11-14 | 10.20 | 10.40 | 0.18 | 1.76% | 10.16 | 10.55 | 123342 | 12807.44 | 2.34% |
| 2025-11-13 | 10.29 | 10.22 | -0.13 | -1.26% | 10.02 | 10.33 | 109239 | 11137.24 | 2.07% |
| 2025-11-12 | 10.25 | 10.35 | 0.08 | 0.78% | 10.23 | 10.50 | 130183 | 13486.04 | 2.47% |
| 2025-11-11 | 10.12 | 10.27 | 0.16 | 1.58% | 10.10 | 10.29 | 109813 | 11198.17 | 2.09% |
| 2025-11-10 | 10.20 | 10.11 | -0.06 | -0.59% | 10.09 | 10.26 | 110913 | 11256.14 | 2.11% |
| 2025-11-07 | 10.21 | 10.17 | -0.13 | -1.26% | 10.11 | 10.28 | 117173 | 11942.53 | 2.23% |
| 2025-11-06 | 10.45 | 10.30 | -0.16 | -1.53% | 10.27 | 10.47 | 120698 | 12523.35 | 2.29% |
| 2025-11-05 | 10.30 | 10.46 | 0.02 | 0.19% | 10.22 | 10.47 | 133172 | 13829.40 | 2.53% |
| 2025-11-04 | 10.62 | 10.44 | -0.29 | -2.70% | 10.30 | 10.66 | 170217 | 17814.06 | 3.23% |
| 2025-11-03 | 10.90 | 10.73 | -0.43 | -3.85% | 10.45 | 11.05 | 233487 | 24858.04 | 4.43% |
| 2025-10-31 | 11.07 | 11.16 | 0.18 | 1.64% | 11.00 | 11.41 | 288130 | 32284.98 | 5.47% |
| 2025-10-30 | 11.16 | 10.98 | -0.19 | -1.70% | 10.72 | 11.31 | 304608 | 33328.85 | 5.79% |
| 2025-10-29 | 11.34 | 11.17 | 0.11 | 0.99% | 11.08 | 11.64 | 448761 | 50851.80 | 8.52% |
| 2025-10-28 | 10.12 | 11.06 | 1.01 | 10.05% | 9.93 | 11.06 | 365786 | 38590.35 | 6.95% |
| 2025-10-27 | 10.29 | 10.05 | -0.30 | -2.90% | 10.00 | 10.46 | 237207 | 24081.33 | 4.51% |
| 2025-10-24 | 11.00 | 10.35 | -0.95 | -8.41% | 10.22 | 11.07 | 459470 | 48336.34 | 8.73% |
| 2025-10-23 | 11.30 | 11.30 | 1.03 | 10.03% | 11.30 | 11.30 | 98270 | 11104.52 | 1.87% |
| 2025-10-22 | 10.05 | 10.27 | 0.24 | 2.39% | 9.99 | 10.50 | 250025 | 25726.27 | 4.75% |
| 2025-10-21 | 9.78 | 10.03 | 0.32 | 3.30% | 9.66 | 10.08 | 191324 | 19057.69 | 3.63% |
| 2025-10-20 | 9.94 | 9.71 | -0.05 | -0.51% | 9.66 | 10.00 | 145293 | 14202.91 | 2.76% |
| 2025-10-17 | 10.05 | 9.76 | -0.29 | -2.89% | 9.73 | 10.08 | 277012 | 27446.40 | 5.26% |
| 2025-10-16 | 9.39 | 10.05 | 0.63 | 6.69% | 9.33 | 10.36 | 393792 | 39329.34 | 7.48% |
| 2025-10-15 | 9.76 | 9.42 | -0.37 | -3.78% | 9.36 | 9.78 | 150761 | 14289.22 | 2.86% |
| 2025-10-14 | 10.03 | 9.79 | -0.06 | -0.61% | 9.68 | 10.29 | 228804 | 22684.83 | 4.35% |
| 2025-10-13 | 9.35 | 9.85 | 0.33 | 3.47% | 9.26 | 10.20 | 313818 | 30940.49 | 5.96% |
深物业A(000011)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。
