| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 9.11 | 9.52 | 0.39 | 4.27% | 9.06 | 9.67 | 215936 | 20299.08 | 4.10% |
| 2025-10-09 | 9.30 | 9.13 | -0.17 | -1.83% | 8.90 | 9.33 | 142860 | 12938.64 | 2.71% |
| 2025-09-30 | 9.01 | 9.30 | 0.21 | 2.31% | 9.00 | 9.38 | 128824 | 11954.60 | 2.45% |
| 2025-09-29 | 9.10 | 9.09 | -0.01 | -0.11% | 8.83 | 9.13 | 94757 | 8512.17 | 1.80% |
| 2025-09-26 | 9.05 | 9.10 | 0.04 | 0.44% | 9.03 | 9.35 | 129016 | 11909.69 | 2.45% |
| 2025-09-25 | 9.14 | 9.06 | -0.08 | -0.88% | 8.95 | 9.24 | 124695 | 11312.14 | 2.37% |
| 2025-09-24 | 8.85 | 9.14 | 0.19 | 2.12% | 8.82 | 9.45 | 190182 | 17537.40 | 3.61% |
| 2025-09-23 | 9.03 | 8.95 | -0.07 | -0.78% | 8.61 | 9.03 | 103557 | 9094.50 | 1.97% |
| 2025-09-22 | 9.12 | 9.02 | -0.18 | -1.96% | 8.86 | 9.12 | 92471 | 8306.28 | 1.76% |
| 2025-09-19 | 9.16 | 9.20 | 0.05 | 0.55% | 8.95 | 9.27 | 102730 | 9345.92 | 1.95% |
| 2025-09-18 | 9.30 | 9.15 | -0.24 | -2.56% | 9.07 | 9.34 | 150037 | 13786.53 | 2.85% |
| 2025-09-17 | 9.24 | 9.39 | 0.15 | 1.62% | 9.09 | 9.55 | 163749 | 15285.43 | 3.11% |
| 2025-09-16 | 9.14 | 9.24 | 0.07 | 0.76% | 9.12 | 9.27 | 81562 | 7502.61 | 1.55% |
| 2025-09-15 | 9.20 | 9.17 | -0.06 | -0.65% | 8.96 | 9.22 | 94912 | 8620.45 | 1.80% |
| 2025-09-12 | 9.14 | 9.23 | 0.06 | 0.65% | 9.11 | 9.31 | 103519 | 9562.27 | 1.97% |
| 2025-09-11 | 9.18 | 9.17 | -0.01 | -0.11% | 9.02 | 9.18 | 75840 | 6902.19 | 1.44% |
| 2025-09-10 | 9.08 | 9.18 | 0.08 | 0.88% | 9.04 | 9.20 | 78715 | 7196.27 | 1.50% |
| 2025-09-09 | 9.10 | 9.10 | -0.02 | -0.22% | 9.07 | 9.21 | 79977 | 7307.44 | 1.52% |
| 2025-09-08 | 9.26 | 9.12 | 0.09 | 1.00% | 9.08 | 9.31 | 115417 | 10582.40 | 2.19% |
| 2025-09-05 | 8.92 | 9.03 | 0.16 | 1.80% | 8.75 | 9.03 | 73073 | 6514.16 | 1.39% |
| 2025-09-04 | 8.82 | 8.87 | 0.04 | 0.45% | 8.75 | 8.98 | 73901 | 6566.89 | 1.40% |
| 2025-09-03 | 9.00 | 8.83 | -0.19 | -2.11% | 8.79 | 9.03 | 78824 | 7024.62 | 1.50% |
| 2025-09-02 | 9.14 | 9.02 | -0.11 | -1.20% | 8.89 | 9.14 | 101715 | 9146.22 | 1.93% |
| 2025-09-01 | 9.00 | 9.13 | 0.09 | 1.00% | 8.96 | 9.14 | 87672 | 7962.77 | 1.67% |
| 2025-08-29 | 9.16 | 9.04 | -0.05 | -0.55% | 9.02 | 9.21 | 94450 | 8606.58 | 1.79% |
| 2025-08-28 | 9.03 | 9.09 | 0.05 | 0.55% | 8.88 | 9.11 | 125566 | 11329.03 | 2.39% |
| 2025-08-27 | 9.45 | 9.04 | -0.52 | -5.44% | 9.04 | 9.52 | 220928 | 20475.43 | 4.20% |
| 2025-08-26 | 9.46 | 9.56 | 0.02 | 0.21% | 9.36 | 9.62 | 166050 | 15732.67 | 3.15% |
| 2025-08-25 | 9.43 | 9.54 | 0.13 | 1.38% | 9.35 | 9.62 | 213460 | 20269.01 | 4.05% |
| 2025-08-22 | 9.56 | 9.41 | -0.10 | -1.05% | 9.35 | 9.58 | 182409 | 17159.11 | 3.46% |
| 2025-08-21 | 9.84 | 9.51 | -0.40 | -4.04% | 9.43 | 9.84 | 234448 | 22405.78 | 4.45% |
| 2025-08-20 | 10.12 | 9.91 | -0.28 | -2.75% | 9.73 | 10.15 | 294509 | 29150.37 | 5.59% |
| 2025-08-19 | 10.32 | 10.19 | 0.01 | 0.10% | 10.09 | 10.50 | 328241 | 33744.11 | 6.23% |
| 2025-08-18 | 10.20 | 10.18 | 0.13 | 1.29% | 9.97 | 10.45 | 422512 | 43034.06 | 8.03% |
| 2025-08-15 | 9.85 | 10.05 | -0.25 | -2.43% | 9.65 | 10.23 | 533863 | 53124.32 | 10.14% |
| 2025-08-14 | 9.91 | 10.30 | 0.17 | 1.68% | 9.91 | 11.14 | 696166 | 74285.74 | 13.22% |
| 2025-08-13 | 11.04 | 10.13 | -0.39 | -3.71% | 10.01 | 11.18 | 644929 | 67187.99 | 12.25% |
| 2025-08-12 | 9.60 | 10.52 | 0.96 | 10.04% | 9.59 | 10.52 | 479395 | 47812.06 | 9.11% |
| 2025-08-11 | 8.77 | 9.56 | 0.87 | 10.01% | 8.75 | 9.56 | 247321 | 22882.54 | 4.70% |
| 2025-08-08 | 8.68 | 8.69 | -0.02 | -0.23% | 8.62 | 8.74 | 46109 | 4000.56 | 0.88% |
| 2025-08-07 | 8.59 | 8.71 | 0.13 | 1.52% | 8.55 | 8.72 | 62425 | 5390.85 | 1.19% |
| 2025-08-06 | 8.54 | 8.58 | 0.04 | 0.47% | 8.46 | 8.82 | 103966 | 8990.68 | 1.97% |
| 2025-08-05 | 8.49 | 8.54 | 0.06 | 0.71% | 8.37 | 8.55 | 44063 | 3747.78 | 0.84% |
| 2025-08-04 | 8.46 | 8.48 | 0.00 | 0.00% | 8.42 | 8.51 | 36329 | 3076.57 | 0.69% |
| 2025-08-01 | 8.45 | 8.48 | 0.01 | 0.12% | 8.44 | 8.53 | 33982 | 2879.63 | 0.65% |
| 2025-07-31 | 8.80 | 8.47 | -0.31 | -3.53% | 8.42 | 8.80 | 79090 | 6758.97 | 1.50% |
| 2025-07-30 | 8.83 | 8.78 | -0.07 | -0.79% | 8.76 | 8.89 | 51544 | 4549.36 | 0.98% |
| 2025-07-29 | 8.78 | 8.85 | 0.07 | 0.80% | 8.72 | 8.85 | 53021 | 4665.13 | 1.01% |
| 2025-07-28 | 8.79 | 8.78 | -0.02 | -0.23% | 8.68 | 8.90 | 45667 | 4007.25 | 0.87% |
| 2025-07-25 | 8.84 | 8.80 | -0.05 | -0.56% | 8.77 | 8.86 | 37371 | 3289.35 | 0.71% |
| 2025-07-24 | 8.68 | 8.85 | 0.16 | 1.84% | 8.66 | 8.88 | 60653 | 5343.66 | 1.15% |
| 2025-07-23 | 8.77 | 8.69 | -0.08 | -0.91% | 8.66 | 8.84 | 50532 | 4421.39 | 0.96% |
| 2025-07-22 | 8.74 | 8.77 | 0.04 | 0.46% | 8.62 | 8.83 | 51690 | 4503.23 | 0.98% |
| 2025-07-21 | 8.70 | 8.73 | 0.04 | 0.46% | 8.68 | 8.79 | 46808 | 4096.31 | 0.89% |
| 2025-07-18 | 8.70 | 8.69 | -0.01 | -0.11% | 8.65 | 8.73 | 32465 | 2819.06 | 0.62% |
| 2025-07-17 | 8.78 | 8.70 | -0.06 | -0.68% | 8.64 | 8.78 | 37738 | 3279.36 | 0.72% |
| 2025-07-16 | 8.75 | 8.76 | -0.03 | -0.34% | 8.69 | 8.85 | 41807 | 3661.69 | 0.79% |
| 2025-07-15 | 8.85 | 8.79 | -0.02 | -0.23% | 8.61 | 8.86 | 68758 | 6004.75 | 1.31% |
| 2025-07-14 | 8.91 | 8.81 | -0.10 | -1.12% | 8.74 | 8.96 | 57212 | 5041.99 | 1.09% |
| 2025-07-11 | 9.02 | 8.91 | -0.12 | -1.33% | 8.90 | 9.10 | 86623 | 7757.50 | 1.65% |
| 2025-07-10 | 8.76 | 9.03 | 0.23 | 2.61% | 8.76 | 9.05 | 102825 | 9184.34 | 1.95% |
| 2025-07-09 | 8.76 | 8.80 | 0.04 | 0.46% | 8.69 | 8.83 | 68308 | 5983.66 | 1.30% |
| 2025-07-08 | 8.56 | 8.76 | 0.14 | 1.62% | 8.55 | 8.78 | 98409 | 8534.03 | 1.87% |
| 2025-07-07 | 8.36 | 8.62 | 0.26 | 3.11% | 8.34 | 8.84 | 110901 | 9559.99 | 2.11% |
| 2025-07-04 | 8.45 | 8.36 | -0.08 | -0.95% | 8.33 | 8.46 | 34048 | 2853.46 | 0.65% |
| 2025-07-03 | 8.42 | 8.44 | 0.00 | 0.00% | 8.40 | 8.49 | 28831 | 2434.37 | 0.55% |
| 2025-07-02 | 8.45 | 8.44 | 0.01 | 0.12% | 8.35 | 8.46 | 33068 | 2776.20 | 0.63% |
| 2025-07-01 | 8.47 | 8.43 | -0.02 | -0.24% | 8.38 | 8.50 | 30271 | 2549.07 | 0.57% |
| 2025-06-30 | 8.42 | 8.45 | 0.01 | 0.12% | 8.40 | 8.48 | 29382 | 2482.79 | 0.56% |
| 2025-06-27 | 8.46 | 8.44 | -0.01 | -0.12% | 8.42 | 8.55 | 34714 | 2943.20 | 0.66% |
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。
