| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-02 | 8.47 | 8.44 | -0.06 | -0.71% | 8.40 | 8.52 | 25004 | 2114.13 | 0.47% |
| 2025-04-01 | 8.32 | 8.50 | 0.18 | 2.16% | 8.26 | 8.55 | 55610 | 4700.00 | 1.06% |
| 2025-03-31 | 8.27 | 8.32 | -0.07 | -0.83% | 8.23 | 8.47 | 63296 | 5268.66 | 1.20% |
| 2025-03-28 | 8.37 | 8.39 | -0.13 | -1.53% | 8.37 | 8.58 | 88458 | 7462.56 | 1.68% |
| 2025-03-27 | 8.40 | 8.52 | 0.09 | 1.07% | 8.30 | 8.80 | 114988 | 9878.82 | 2.18% |
| 2025-03-26 | 8.29 | 8.43 | 0.10 | 1.20% | 8.29 | 8.47 | 32287 | 2718.14 | 0.61% |
| 2025-03-25 | 8.25 | 8.33 | 0.04 | 0.48% | 8.22 | 8.34 | 26880 | 2226.64 | 0.51% |
| 2025-03-24 | 8.45 | 8.29 | -0.23 | -2.70% | 8.20 | 8.56 | 56217 | 4686.14 | 1.07% |
| 2025-03-21 | 8.49 | 8.52 | -0.04 | -0.47% | 8.43 | 8.65 | 47317 | 4031.43 | 0.90% |
| 2025-03-20 | 8.44 | 8.56 | 0.08 | 0.94% | 8.44 | 8.56 | 32514 | 2767.64 | 0.62% |
| 2025-03-19 | 8.45 | 8.48 | 0.02 | 0.24% | 8.42 | 8.49 | 28476 | 2408.09 | 0.54% |
| 2025-03-18 | 8.52 | 8.46 | -0.07 | -0.82% | 8.42 | 8.55 | 36032 | 3046.92 | 0.68% |
| 2025-03-17 | 8.53 | 8.53 | 0.05 | 0.59% | 8.49 | 8.63 | 60111 | 5139.11 | 1.14% |
| 2025-03-14 | 8.37 | 8.48 | 0.11 | 1.31% | 8.28 | 8.50 | 50890 | 4281.70 | 0.97% |
| 2025-03-13 | 8.40 | 8.37 | -0.03 | -0.36% | 8.27 | 8.43 | 48618 | 4053.30 | 0.92% |
| 2025-03-12 | 8.35 | 8.40 | 0.03 | 0.36% | 8.32 | 8.66 | 95376 | 8086.78 | 1.81% |
| 2025-03-11 | 8.18 | 8.37 | 0.15 | 1.82% | 8.13 | 8.46 | 63809 | 5308.31 | 1.21% |
| 2025-03-10 | 8.19 | 8.22 | 0.03 | 0.37% | 8.17 | 8.28 | 23218 | 1907.44 | 0.44% |
| 2025-03-07 | 8.30 | 8.19 | -0.15 | -1.80% | 8.16 | 8.32 | 40618 | 3329.54 | 0.77% |
| 2025-03-06 | 8.20 | 8.34 | 0.15 | 1.83% | 8.14 | 8.36 | 44266 | 3660.16 | 0.84% |
| 2025-03-05 | 8.31 | 8.19 | -0.12 | -1.44% | 8.10 | 8.31 | 42504 | 3469.86 | 0.81% |
| 2025-03-04 | 8.27 | 8.31 | 0.03 | 0.36% | 8.22 | 8.33 | 40050 | 3316.59 | 0.76% |
| 2025-03-03 | 8.30 | 8.28 | -0.03 | -0.36% | 8.25 | 8.46 | 54340 | 4535.92 | 1.03% |
| 2025-02-28 | 8.48 | 8.31 | -0.18 | -2.12% | 8.28 | 8.48 | 57303 | 4785.05 | 1.09% |
| 2025-02-27 | 8.54 | 8.49 | 0.02 | 0.24% | 8.39 | 8.61 | 44988 | 3825.13 | 0.85% |
| 2025-02-26 | 8.30 | 8.47 | 0.18 | 2.17% | 8.30 | 8.65 | 80794 | 6865.32 | 1.53% |
| 2025-02-25 | 8.30 | 8.29 | -0.07 | -0.84% | 8.25 | 8.43 | 34634 | 2887.33 | 0.66% |
| 2025-02-24 | 8.28 | 8.36 | 0.10 | 1.21% | 8.22 | 8.42 | 39947 | 3337.91 | 0.76% |
| 2025-02-21 | 8.34 | 8.26 | -0.07 | -0.84% | 8.21 | 8.39 | 37763 | 3125.64 | 0.72% |
| 2025-02-20 | 8.35 | 8.33 | 0.02 | 0.24% | 8.25 | 8.35 | 28341 | 2352.69 | 0.54% |
| 2025-02-19 | 8.27 | 8.31 | 0.00 | 0.00% | 8.26 | 8.35 | 32440 | 2692.46 | 0.62% |
| 2025-02-18 | 8.59 | 8.31 | -0.28 | -3.26% | 8.28 | 8.59 | 43385 | 3651.72 | 0.82% |
| 2025-02-17 | 8.56 | 8.59 | 0.04 | 0.47% | 8.52 | 8.68 | 53416 | 4601.64 | 1.01% |
| 2025-02-14 | 8.51 | 8.55 | 0.05 | 0.59% | 8.40 | 8.57 | 48472 | 4107.92 | 0.92% |
| 2025-02-13 | 8.43 | 8.50 | 0.02 | 0.24% | 8.33 | 8.57 | 57738 | 4910.34 | 1.10% |
| 2025-02-12 | 8.40 | 8.48 | 0.13 | 1.56% | 8.25 | 8.48 | 40068 | 3350.21 | 0.76% |
| 2025-02-11 | 8.52 | 8.35 | -0.13 | -1.53% | 8.32 | 8.54 | 32284 | 2698.42 | 0.61% |
| 2025-02-10 | 8.33 | 8.48 | 0.21 | 2.54% | 8.25 | 8.49 | 54314 | 4569.37 | 1.03% |
| 2025-02-07 | 8.15 | 8.27 | 0.09 | 1.10% | 8.13 | 8.34 | 58525 | 4839.71 | 1.11% |
| 2025-02-06 | 8.10 | 8.18 | 0.03 | 0.37% | 7.97 | 8.18 | 49757 | 4024.28 | 0.95% |
| 2025-02-05 | 8.16 | 8.15 | 0.05 | 0.62% | 8.10 | 8.22 | 22136 | 1801.38 | 0.42% |
| 2025-01-27 | 8.09 | 8.10 | 0.00 | 0.00% | 8.09 | 8.27 | 36332 | 2971.60 | 0.69% |
| 2025-01-24 | 8.03 | 8.10 | 0.01 | 0.12% | 8.01 | 8.14 | 39823 | 3213.33 | 0.76% |
| 2025-01-23 | 8.13 | 8.09 | -0.24 | -2.88% | 8.08 | 8.28 | 74532 | 6091.54 | 1.42% |
| 2025-01-22 | 8.50 | 8.33 | -0.17 | -2.00% | 8.31 | 8.50 | 39333 | 3293.38 | 0.75% |
| 2025-01-21 | 8.54 | 8.50 | -0.06 | -0.70% | 8.47 | 8.76 | 64328 | 5546.27 | 1.22% |
| 2025-01-20 | 8.39 | 8.56 | 0.17 | 2.03% | 8.25 | 8.62 | 48809 | 4139.83 | 0.93% |
| 2025-01-17 | 8.33 | 8.39 | 0.02 | 0.24% | 8.27 | 8.50 | 30920 | 2593.97 | 0.59% |
| 2025-01-16 | 8.38 | 8.37 | -0.02 | -0.24% | 8.33 | 8.52 | 34046 | 2869.93 | 0.65% |
| 2025-01-15 | 8.35 | 8.39 | 0.01 | 0.12% | 8.27 | 8.57 | 35166 | 2952.30 | 0.67% |
| 2025-01-14 | 8.31 | 8.38 | 0.16 | 1.95% | 8.22 | 8.40 | 41256 | 3431.37 | 0.78% |
| 2025-01-13 | 8.10 | 8.22 | 0.06 | 0.74% | 7.95 | 8.22 | 30008 | 2432.45 | 0.57% |
| 2025-01-10 | 8.41 | 8.16 | -0.27 | -3.20% | 8.15 | 8.47 | 41390 | 3430.55 | 0.79% |
| 2025-01-09 | 8.45 | 8.43 | -0.02 | -0.24% | 8.37 | 8.48 | 19760 | 1668.22 | 0.38% |
| 2025-01-08 | 8.45 | 8.45 | -0.08 | -0.94% | 8.29 | 8.55 | 31871 | 2682.63 | 0.61% |
| 2025-01-07 | 8.29 | 8.53 | 0.23 | 2.77% | 8.29 | 8.56 | 35943 | 3031.14 | 0.68% |
| 2025-01-06 | 8.28 | 8.30 | 0.03 | 0.36% | 8.15 | 8.41 | 29201 | 2418.25 | 0.55% |
| 2025-01-03 | 8.55 | 8.27 | -0.35 | -4.06% | 8.27 | 8.68 | 48118 | 4059.34 | 0.91% |
| 2025-01-02 | 8.70 | 8.62 | -0.12 | -1.37% | 8.55 | 8.86 | 42325 | 3695.67 | 0.80% |
| 2024-12-31 | 8.85 | 8.74 | -0.15 | -1.69% | 8.68 | 8.98 | 36444 | 3204.17 | 0.69% |
| 2024-12-30 | 9.03 | 8.89 | -0.14 | -1.55% | 8.77 | 9.10 | 43409 | 3841.32 | 0.82% |
| 2024-12-27 | 8.93 | 9.03 | 0.11 | 1.23% | 8.88 | 9.09 | 42335 | 3818.99 | 0.80% |
| 2024-12-26 | 8.91 | 8.92 | 0.01 | 0.11% | 8.85 | 8.99 | 34908 | 3116.82 | 0.66% |
| 2024-12-25 | 8.92 | 8.91 | -0.01 | -0.11% | 8.70 | 9.01 | 52061 | 4601.35 | 0.99% |
| 2024-12-24 | 9.00 | 8.92 | -0.02 | -0.22% | 8.87 | 9.00 | 40776 | 3643.56 | 0.77% |
| 2024-12-23 | 9.32 | 8.94 | -0.40 | -4.28% | 8.90 | 9.32 | 75678 | 6850.80 | 1.44% |
| 2024-12-20 | 9.38 | 9.34 | -0.09 | -0.95% | 9.29 | 9.52 | 62004 | 5820.64 | 1.18% |
| 2024-12-19 | 9.31 | 9.43 | 0.02 | 0.21% | 9.26 | 9.49 | 48930 | 4598.32 | 0.93% |
| 2024-12-18 | 9.31 | 9.41 | 0.11 | 1.18% | 9.25 | 9.55 | 54645 | 5132.03 | 1.04% |
| 2024-12-17 | 9.65 | 9.30 | -0.36 | -3.73% | 9.28 | 9.75 | 81529 | 7689.65 | 1.55% |
| 2024-12-16 | 9.73 | 9.66 | -0.08 | -0.82% | 9.59 | 9.80 | 70270 | 6812.47 | 1.33% |
| 2024-12-13 | 9.94 | 9.74 | -0.28 | -2.79% | 9.72 | 9.96 | 95444 | 9353.54 | 1.81% |
| 2024-12-12 | 9.83 | 10.02 | 0.17 | 1.73% | 9.74 | 10.10 | 135611 | 13516.31 | 2.58% |
| 2024-12-11 | 9.66 | 9.85 | 0.06 | 0.61% | 9.62 | 9.96 | 127229 | 12536.83 | 2.42% |
| 2024-12-10 | 9.90 | 9.79 | 0.27 | 2.84% | 9.55 | 9.95 | 165701 | 16188.55 | 3.15% |
| 2024-12-09 | 9.80 | 9.52 | -0.34 | -3.45% | 9.45 | 9.85 | 110884 | 10655.72 | 2.11% |
| 2024-12-06 | 9.77 | 9.86 | 0.03 | 0.31% | 9.71 | 9.92 | 92942 | 9142.89 | 1.77% |
| 2024-12-05 | 9.88 | 9.83 | -0.09 | -0.91% | 9.73 | 9.94 | 98418 | 9647.14 | 1.87% |
| 2024-12-04 | 9.90 | 9.92 | -0.08 | -0.80% | 9.82 | 10.26 | 150944 | 15102.42 | 2.87% |
| 2024-12-03 | 9.85 | 10.00 | 0.08 | 0.81% | 9.82 | 10.12 | 123612 | 12326.98 | 2.35% |
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。
