| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-16 | 8.44 | 8.41 | 0.03 | 0.36% | 8.30 | 8.44 | 27203 | 2273.80 | 0.52% |
| 2025-05-15 | 8.42 | 8.38 | -0.05 | -0.59% | 8.37 | 8.46 | 23517 | 1978.61 | 0.45% |
| 2025-05-14 | 8.38 | 8.43 | 0.06 | 0.72% | 8.26 | 8.45 | 34476 | 2882.12 | 0.65% |
| 2025-05-13 | 8.38 | 8.37 | 0.04 | 0.48% | 8.29 | 8.53 | 54869 | 4615.74 | 1.04% |
| 2025-05-12 | 8.40 | 8.33 | -0.06 | -0.72% | 8.29 | 8.45 | 28899 | 2412.89 | 0.55% |
| 2025-05-09 | 8.39 | 8.39 | -0.02 | -0.24% | 8.36 | 8.44 | 21967 | 1842.78 | 0.42% |
| 2025-05-08 | 8.41 | 8.41 | -0.04 | -0.47% | 8.38 | 8.46 | 27901 | 2348.74 | 0.53% |
| 2025-05-07 | 8.39 | 8.45 | 0.14 | 1.68% | 8.37 | 8.54 | 49702 | 4198.73 | 0.94% |
| 2025-05-06 | 8.45 | 8.31 | 0.03 | 0.36% | 8.27 | 8.45 | 33108 | 2754.88 | 0.63% |
| 2025-04-30 | 8.28 | 8.28 | 0.06 | 0.73% | 8.24 | 8.42 | 41770 | 3484.83 | 0.79% |
| 2025-04-29 | 8.08 | 8.22 | 0.16 | 1.99% | 8.06 | 8.27 | 47766 | 3912.30 | 0.91% |
| 2025-04-28 | 8.38 | 8.06 | -0.32 | -3.82% | 8.06 | 8.38 | 48884 | 3974.60 | 0.93% |
| 2025-04-25 | 8.39 | 8.38 | 0.00 | 0.00% | 8.36 | 8.52 | 60366 | 5096.93 | 1.15% |
| 2025-04-24 | 8.40 | 8.38 | -0.02 | -0.24% | 8.27 | 8.51 | 33416 | 2804.85 | 0.63% |
| 2025-04-23 | 8.40 | 8.40 | 0.00 | 0.00% | 8.26 | 8.43 | 40446 | 3374.71 | 0.77% |
| 2025-04-22 | 8.23 | 8.40 | 0.18 | 2.19% | 8.19 | 8.42 | 46114 | 3845.16 | 0.88% |
| 2025-04-21 | 8.13 | 8.22 | 0.03 | 0.37% | 8.06 | 8.24 | 34530 | 2815.96 | 0.66% |
| 2025-04-18 | 8.02 | 8.19 | 0.18 | 2.25% | 7.98 | 8.22 | 40025 | 3247.96 | 0.76% |
| 2025-04-17 | 7.80 | 8.01 | 0.14 | 1.78% | 7.80 | 8.13 | 47947 | 3860.14 | 0.91% |
| 2025-04-16 | 7.94 | 7.87 | -0.07 | -0.88% | 7.78 | 8.01 | 21689 | 1709.82 | 0.41% |
| 2025-04-15 | 7.98 | 7.94 | -0.07 | -0.87% | 7.89 | 8.00 | 21367 | 1695.05 | 0.41% |
| 2025-04-14 | 7.92 | 8.01 | 0.12 | 1.52% | 7.89 | 8.02 | 36366 | 2895.77 | 0.69% |
| 2025-04-11 | 7.89 | 7.89 | -0.09 | -1.13% | 7.85 | 8.02 | 32475 | 2572.71 | 0.62% |
| 2025-04-10 | 7.88 | 7.98 | 0.16 | 2.05% | 7.78 | 8.08 | 53089 | 4216.82 | 1.01% |
| 2025-04-09 | 7.44 | 7.82 | 0.31 | 4.13% | 7.16 | 7.85 | 70019 | 5307.89 | 1.33% |
| 2025-04-08 | 7.60 | 7.51 | -0.17 | -2.21% | 7.35 | 7.70 | 64834 | 4872.86 | 1.23% |
| 2025-04-07 | 8.28 | 7.68 | -0.85 | -9.96% | 7.68 | 8.29 | 79659 | 6240.08 | 1.51% |
| 2025-04-03 | 8.38 | 8.53 | 0.09 | 1.07% | 8.36 | 8.55 | 42483 | 3611.50 | 0.81% |
| 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% |
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。
