| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 5.55 | 5.56 | 0.00 | 0.00% | 5.51 | 5.62 | 670062 | 37115.21 | 4.20% |
| 2025-08-21 | 5.63 | 5.56 | -0.06 | -1.07% | 5.51 | 5.70 | 976036 | 54515.41 | 6.11% |
| 2025-08-20 | 5.55 | 5.62 | 0.11 | 2.00% | 5.48 | 5.67 | 1182867 | 66104.80 | 7.41% |
| 2025-08-19 | 5.43 | 5.51 | 0.04 | 0.73% | 5.42 | 5.62 | 1251359 | 69378.38 | 7.84% |
| 2025-08-18 | 5.36 | 5.47 | 0.14 | 2.63% | 5.34 | 5.65 | 1623010 | 89508.05 | 10.17% |
| 2025-08-15 | 5.35 | 5.33 | -0.01 | -0.19% | 5.30 | 5.46 | 917188 | 49069.98 | 5.74% |
| 2025-08-14 | 5.45 | 5.34 | -0.15 | -2.73% | 5.30 | 5.49 | 994918 | 53519.23 | 6.23% |
| 2025-08-13 | 5.41 | 5.49 | 0.18 | 3.39% | 5.30 | 5.53 | 1784646 | 97183.96 | 11.18% |
| 2025-08-12 | 5.40 | 5.31 | -0.11 | -2.03% | 5.27 | 5.42 | 1901312 | 101330.46 | 11.91% |
| 2025-08-11 | 4.93 | 5.42 | 0.49 | 9.94% | 4.91 | 5.42 | 2418812 | 128413.39 | 15.15% |
| 2025-08-08 | 4.97 | 4.93 | -0.06 | -1.20% | 4.92 | 5.03 | 311073 | 15413.86 | 1.95% |
| 2025-08-07 | 4.91 | 4.99 | 0.09 | 1.84% | 4.88 | 5.08 | 673058 | 33643.51 | 4.22% |
| 2025-08-06 | 4.89 | 4.90 | -0.01 | -0.20% | 4.85 | 4.91 | 223258 | 10901.59 | 1.40% |
| 2025-08-05 | 4.83 | 4.91 | 0.07 | 1.45% | 4.82 | 4.95 | 356199 | 17405.19 | 2.23% |
| 2025-08-04 | 4.81 | 4.84 | -0.01 | -0.21% | 4.75 | 4.85 | 194454 | 9372.97 | 1.22% |
| 2025-08-01 | 4.83 | 4.85 | 0.02 | 0.41% | 4.80 | 4.93 | 286413 | 13936.53 | 1.79% |
| 2025-07-31 | 4.95 | 4.83 | -0.17 | -3.40% | 4.81 | 4.99 | 640943 | 31180.97 | 4.01% |
| 2025-07-30 | 4.92 | 5.00 | 0.09 | 1.83% | 4.88 | 5.10 | 819875 | 40923.05 | 5.14% |
| 2025-07-29 | 4.94 | 4.91 | -0.03 | -0.61% | 4.86 | 4.94 | 309404 | 15130.37 | 1.94% |
| 2025-07-28 | 4.96 | 4.94 | -0.01 | -0.20% | 4.93 | 4.98 | 242750 | 12002.97 | 1.52% |
| 2025-07-25 | 4.97 | 4.95 | -0.03 | -0.60% | 4.93 | 4.99 | 244071 | 12082.13 | 1.53% |
| 2025-07-24 | 4.89 | 4.98 | 0.06 | 1.22% | 4.88 | 4.98 | 319757 | 15840.87 | 2.00% |
| 2025-07-23 | 4.99 | 4.92 | -0.07 | -1.40% | 4.91 | 5.01 | 399960 | 19803.88 | 2.51% |
| 2025-07-22 | 5.06 | 4.99 | -0.05 | -0.99% | 4.94 | 5.07 | 438767 | 21856.64 | 2.75% |
| 2025-07-21 | 5.03 | 5.04 | 0.02 | 0.40% | 5.00 | 5.04 | 295657 | 14855.48 | 1.85% |
| 2025-07-18 | 5.04 | 5.02 | -0.02 | -0.40% | 4.98 | 5.06 | 313732 | 15718.89 | 1.97% |
| 2025-07-17 | 5.01 | 5.04 | 0.02 | 0.40% | 5.00 | 5.05 | 310643 | 15606.56 | 1.95% |
| 2025-07-16 | 4.99 | 5.02 | 0.04 | 0.80% | 4.98 | 5.09 | 383286 | 19303.88 | 2.40% |
| 2025-07-15 | 5.15 | 4.98 | -0.27 | -5.14% | 4.98 | 5.15 | 862527 | 43466.86 | 5.40% |
| 2025-07-14 | 5.33 | 5.25 | -0.07 | -1.32% | 5.23 | 5.40 | 515469 | 27244.49 | 3.23% |
| 2025-07-11 | 5.29 | 5.32 | 0.05 | 0.95% | 5.22 | 5.34 | 661951 | 35050.26 | 4.15% |
| 2025-07-10 | 5.19 | 5.27 | 0.06 | 1.15% | 5.17 | 5.34 | 600355 | 31502.12 | 3.76% |
| 2025-07-09 | 5.28 | 5.21 | -0.10 | -1.88% | 5.18 | 5.33 | 589518 | 30918.59 | 3.69% |
| 2025-07-08 | 5.22 | 5.31 | 0.10 | 1.92% | 5.15 | 5.38 | 833604 | 44099.68 | 5.22% |
| 2025-07-07 | 5.29 | 5.21 | -0.01 | -0.19% | 5.18 | 5.30 | 531475 | 27724.91 | 3.33% |
| 2025-07-04 | 5.19 | 5.22 | 0.02 | 0.38% | 5.12 | 5.31 | 839589 | 43743.59 | 5.26% |
| 2025-07-03 | 5.08 | 5.20 | 0.11 | 2.16% | 5.07 | 5.32 | 959936 | 49926.21 | 6.01% |
| 2025-07-02 | 5.12 | 5.09 | -0.05 | -0.97% | 5.07 | 5.16 | 440708 | 22503.45 | 2.76% |
| 2025-07-01 | 5.20 | 5.14 | -0.02 | -0.39% | 5.11 | 5.23 | 512273 | 26446.27 | 3.21% |
| 2025-06-30 | 5.12 | 5.16 | 0.06 | 1.18% | 5.10 | 5.19 | 695809 | 35788.03 | 4.36% |
| 2025-06-27 | 5.04 | 5.10 | 0.05 | 0.99% | 5.02 | 5.12 | 638780 | 32494.78 | 4.00% |
| 2025-06-26 | 5.07 | 5.05 | -0.11 | -2.13% | 5.02 | 5.14 | 843289 | 42740.62 | 5.28% |
| 2025-06-25 | 5.07 | 5.16 | 0.09 | 1.78% | 5.02 | 5.38 | 1818364 | 93579.57 | 11.39% |
| 2025-06-24 | 4.62 | 5.07 | 0.46 | 9.98% | 4.61 | 5.07 | 620734 | 31113.23 | 3.89% |
| 2025-06-23 | 4.52 | 4.61 | 0.05 | 1.10% | 4.49 | 4.62 | 239045 | 10908.17 | 1.50% |
| 2025-06-20 | 4.60 | 4.56 | -0.06 | -1.30% | 4.55 | 4.65 | 205449 | 9435.51 | 1.29% |
| 2025-06-19 | 4.70 | 4.62 | -0.08 | -1.70% | 4.61 | 4.73 | 264977 | 12350.30 | 1.66% |
| 2025-06-18 | 4.69 | 4.70 | -0.01 | -0.21% | 4.66 | 4.72 | 188090 | 8821.36 | 1.18% |
| 2025-06-17 | 4.67 | 4.71 | 0.01 | 0.21% | 4.67 | 4.75 | 186586 | 8789.00 | 1.17% |
| 2025-06-16 | 4.67 | 4.70 | -0.01 | -0.21% | 4.67 | 4.72 | 185211 | 8697.90 | 1.16% |
| 2025-06-13 | 4.72 | 4.71 | -0.08 | -1.67% | 4.67 | 4.77 | 317089 | 14939.60 | 1.99% |
| 2025-06-12 | 4.79 | 4.79 | -0.03 | -0.62% | 4.77 | 4.82 | 265124 | 12701.98 | 1.66% |
| 2025-06-11 | 4.65 | 4.82 | -0.11 | -2.23% | 4.65 | 4.87 | 538806 | 25852.81 | 3.37% |
| 2025-06-10 | 5.00 | 4.93 | -0.09 | -1.79% | 4.86 | 5.01 | 393396 | 19383.99 | 2.46% |
| 2025-06-09 | 4.93 | 5.02 | 0.09 | 1.83% | 4.92 | 5.05 | 405592 | 20294.06 | 2.54% |
| 2025-06-06 | 4.93 | 4.93 | -0.01 | -0.20% | 4.89 | 4.97 | 259718 | 12791.69 | 1.63% |
| 2025-06-05 | 4.91 | 4.94 | 0.04 | 0.82% | 4.86 | 4.94 | 279247 | 13720.77 | 1.75% |
| 2025-06-04 | 4.90 | 4.90 | 0.00 | 0.00% | 4.88 | 4.93 | 257024 | 12597.12 | 1.61% |
| 2025-06-03 | 4.88 | 4.90 | -0.02 | -0.41% | 4.86 | 4.94 | 204568 | 10018.47 | 1.28% |
| 2025-05-30 | 4.98 | 4.92 | -0.10 | -1.99% | 4.89 | 4.98 | 293077 | 14411.68 | 1.84% |
| 2025-05-29 | 4.90 | 5.02 | 0.10 | 2.03% | 4.89 | 5.02 | 400419 | 19921.93 | 2.51% |
| 2025-05-28 | 4.95 | 4.92 | -0.04 | -0.81% | 4.89 | 4.98 | 294111 | 14466.94 | 1.84% |
| 2025-05-27 | 4.97 | 4.96 | -0.03 | -0.60% | 4.91 | 4.99 | 290529 | 14388.02 | 1.82% |
| 2025-05-26 | 4.96 | 4.99 | 0.04 | 0.81% | 4.92 | 5.01 | 312094 | 15540.66 | 1.95% |
| 2025-05-23 | 5.09 | 4.95 | -0.12 | -2.37% | 4.95 | 5.13 | 569015 | 28551.18 | 3.56% |
| 2025-05-22 | 5.21 | 5.07 | -0.28 | -5.23% | 5.05 | 5.26 | 945570 | 48667.86 | 5.92% |
| 2025-05-21 | 5.50 | 5.35 | -0.04 | -0.74% | 5.35 | 5.65 | 1135847 | 62300.79 | 7.11% |
| 2025-05-20 | 5.31 | 5.39 | 0.05 | 0.94% | 5.28 | 5.44 | 815156 | 43741.71 | 5.11% |
| 2025-05-19 | 5.26 | 5.34 | 0.14 | 2.69% | 5.23 | 5.36 | 793830 | 42223.49 | 4.97% |
| 2025-05-16 | 5.20 | 5.20 | -0.01 | -0.19% | 5.15 | 5.25 | 401074 | 20910.57 | 2.51% |
| 2025-05-15 | 5.31 | 5.21 | -0.12 | -2.25% | 5.21 | 5.38 | 533648 | 28120.41 | 3.34% |
| 2025-05-14 | 5.27 | 5.33 | 0.03 | 0.57% | 5.20 | 5.37 | 619936 | 32933.96 | 3.88% |
| 2025-05-13 | 5.36 | 5.30 | -0.02 | -0.38% | 5.28 | 5.47 | 779206 | 41802.22 | 4.88% |
| 2025-05-12 | 5.40 | 5.32 | -0.07 | -1.30% | 5.27 | 5.45 | 767066 | 40731.70 | 4.80% |
| 2025-05-09 | 5.34 | 5.39 | 0.01 | 0.19% | 5.25 | 5.50 | 1130784 | 60766.17 | 7.08% |
| 2025-05-08 | 5.41 | 5.38 | -0.03 | -0.55% | 5.35 | 5.47 | 946154 | 51105.64 | 5.93% |
| 2025-05-07 | 5.58 | 5.41 | -0.16 | -2.87% | 5.33 | 5.69 | 1709916 | 94018.12 | 10.71% |
| 2025-05-06 | 5.88 | 5.57 | 0.12 | 2.20% | 5.50 | 5.88 | 2227974 | 125225.73 | 13.95% |
| 2025-04-30 | 5.36 | 5.45 | 0.50 | 10.10% | 5.26 | 5.45 | 622560 | 33707.25 | 3.90% |
| 2025-04-29 | 4.92 | 4.95 | 0.08 | 1.64% | 4.84 | 5.03 | 604073 | 29888.25 | 3.78% |
深康佳Ａ(000016)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。
