| 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 | 4.03 | 4.03 | -0.45 | -10.04% | 4.03 | 4.03 | 75962 | 3061.27 | 0.48% |
| 2026-02-02 | 4.48 | 4.48 | -0.50 | -10.04% | 4.48 | 4.48 | 93358 | 4182.44 | 0.58% |
| 2026-01-30 | 4.99 | 4.98 | -0.03 | -0.60% | 4.96 | 5.02 | 262346 | 13075.43 | 1.64% |
| 2026-01-29 | 5.03 | 5.01 | -0.05 | -0.99% | 5.00 | 5.08 | 262252 | 13196.97 | 1.64% |
| 2026-01-28 | 5.10 | 5.06 | -0.03 | -0.59% | 5.05 | 5.15 | 250341 | 12747.12 | 1.57% |
| 2026-01-27 | 5.06 | 5.09 | 0.03 | 0.59% | 4.99 | 5.11 | 271874 | 13736.02 | 1.70% |
| 2026-01-26 | 5.16 | 5.06 | -0.10 | -1.94% | 5.06 | 5.18 | 301447 | 15356.61 | 1.89% |
| 2026-01-23 | 5.15 | 5.16 | -0.01 | -0.19% | 5.12 | 5.17 | 339496 | 17479.04 | 2.13% |
| 2026-01-22 | 5.27 | 5.17 | -0.02 | -0.39% | 5.15 | 5.30 | 425408 | 22067.84 | 2.66% |
| 2026-01-21 | 5.07 | 5.19 | 0.09 | 1.76% | 5.05 | 5.40 | 640095 | 33510.54 | 4.01% |
| 2026-01-20 | 5.06 | 5.10 | 0.03 | 0.59% | 5.05 | 5.14 | 318891 | 16247.66 | 2.00% |
| 2026-01-19 | 5.06 | 5.07 | -0.04 | -0.78% | 5.04 | 5.12 | 289377 | 14684.15 | 1.81% |
| 2026-01-16 | 4.98 | 5.11 | 0.13 | 2.61% | 4.96 | 5.20 | 531150 | 26994.33 | 3.33% |
| 2026-01-15 | 5.01 | 4.98 | -0.08 | -1.58% | 4.96 | 5.01 | 345480 | 17210.61 | 2.16% |
| 2026-01-14 | 5.06 | 5.06 | -0.01 | -0.20% | 5.04 | 5.12 | 393761 | 19992.07 | 2.47% |
| 2026-01-13 | 5.15 | 5.07 | -0.06 | -1.17% | 5.05 | 5.15 | 341588 | 17364.46 | 2.14% |
| 2026-01-12 | 5.08 | 5.13 | 0.06 | 1.18% | 5.06 | 5.16 | 495512 | 25257.31 | 3.10% |
| 2026-01-09 | 5.06 | 5.07 | 0.00 | 0.00% | 5.03 | 5.09 | 243400 | 12324.08 | 1.52% |
| 2026-01-08 | 5.06 | 5.07 | 0.01 | 0.20% | 5.04 | 5.09 | 215314 | 10912.99 | 1.35% |
| 2026-01-07 | 5.15 | 5.06 | -0.08 | -1.56% | 5.06 | 5.19 | 331603 | 16907.36 | 2.08% |
| 2026-01-06 | 5.04 | 5.14 | 0.10 | 1.98% | 5.00 | 5.26 | 513556 | 26215.15 | 3.22% |
| 2026-01-05 | 4.97 | 5.04 | 0.07 | 1.41% | 4.91 | 5.04 | 312997 | 15585.92 | 1.96% |
| 2025-12-31 | 5.02 | 4.97 | -0.04 | -0.80% | 4.97 | 5.03 | 185957 | 9273.02 | 1.16% |
| 2025-12-30 | 5.01 | 5.01 | 0.00 | 0.00% | 5.00 | 5.03 | 173611 | 8697.19 | 1.09% |
| 2025-12-29 | 5.05 | 5.01 | -0.08 | -1.57% | 4.99 | 5.05 | 310263 | 15558.09 | 1.94% |
| 2025-12-26 | 5.10 | 5.09 | -0.02 | -0.39% | 5.07 | 5.13 | 208102 | 10602.04 | 1.30% |
| 2025-12-25 | 5.13 | 5.11 | -0.03 | -0.58% | 5.10 | 5.14 | 166494 | 8512.16 | 1.04% |
| 2025-12-24 | 5.10 | 5.14 | 0.04 | 0.78% | 5.08 | 5.17 | 193285 | 9900.94 | 1.21% |
| 2025-12-23 | 5.18 | 5.10 | -0.12 | -2.30% | 5.08 | 5.18 | 272910 | 13946.03 | 1.71% |
| 2025-12-22 | 5.18 | 5.22 | 0.02 | 0.38% | 5.18 | 5.25 | 193375 | 10086.64 | 1.21% |
| 2025-12-19 | 5.17 | 5.20 | 0.06 | 1.17% | 5.14 | 5.20 | 181885 | 9421.44 | 1.14% |
| 2025-12-18 | 5.15 | 5.14 | -0.08 | -1.53% | 5.13 | 5.20 | 168985 | 8726.02 | 1.06% |
| 2025-12-17 | 5.10 | 5.22 | 0.08 | 1.56% | 5.06 | 5.26 | 315449 | 16264.90 | 1.98% |
| 2025-12-16 | 5.08 | 5.14 | 0.02 | 0.39% | 5.06 | 5.27 | 220637 | 11335.35 | 1.38% |
| 2025-12-15 | 5.13 | 5.12 | -0.05 | -0.97% | 5.06 | 5.16 | 190456 | 9741.46 | 1.19% |
| 2025-12-12 | 5.12 | 5.17 | 0.01 | 0.19% | 5.12 | 5.20 | 171815 | 8881.49 | 1.08% |
| 2025-12-11 | 5.31 | 5.16 | -0.21 | -3.91% | 5.15 | 5.34 | 367013 | 19133.58 | 2.30% |
| 2025-12-10 | 5.30 | 5.37 | 0.11 | 2.09% | 5.21 | 5.41 | 548463 | 29214.84 | 3.44% |
| 2025-12-09 | 5.15 | 5.26 | 0.11 | 2.14% | 5.10 | 5.43 | 580605 | 30653.82 | 3.64% |
| 2025-12-08 | 5.24 | 5.15 | -0.06 | -1.15% | 5.13 | 5.25 | 314446 | 16255.16 | 1.97% |
| 2025-12-05 | 5.18 | 5.21 | 0.03 | 0.58% | 5.13 | 5.22 | 166918 | 8657.10 | 1.05% |
| 2025-12-04 | 5.21 | 5.18 | -0.05 | -0.96% | 5.14 | 5.26 | 176387 | 9144.41 | 1.10% |
| 2025-12-03 | 5.29 | 5.23 | -0.07 | -1.32% | 5.20 | 5.31 | 211130 | 11073.87 | 1.32% |
| 2025-12-02 | 5.35 | 5.30 | -0.07 | -1.30% | 5.28 | 5.35 | 248368 | 13185.42 | 1.56% |
| 2025-12-01 | 5.30 | 5.37 | 0.17 | 3.27% | 5.27 | 5.45 | 541047 | 29061.60 | 3.39% |
| 2025-11-28 | 5.12 | 5.20 | 0.09 | 1.76% | 5.11 | 5.20 | 254446 | 13163.02 | 1.59% |
| 2025-11-27 | 5.12 | 5.11 | -0.05 | -0.97% | 5.10 | 5.18 | 237266 | 12206.92 | 1.49% |
| 2025-11-26 | 5.12 | 5.16 | 0.00 | 0.00% | 5.09 | 5.27 | 345654 | 17835.45 | 2.16% |
| 2025-11-25 | 5.17 | 5.16 | 0.01 | 0.19% | 5.14 | 5.20 | 277268 | 14324.74 | 1.74% |
| 2025-11-24 | 5.05 | 5.15 | 0.12 | 2.39% | 5.00 | 5.18 | 275538 | 14065.77 | 1.73% |
| 2025-11-21 | 5.15 | 5.03 | -0.16 | -3.08% | 5.02 | 5.20 | 352647 | 17940.81 | 2.21% |
| 2025-11-20 | 5.21 | 5.19 | -0.02 | -0.38% | 5.17 | 5.26 | 236084 | 12301.30 | 1.48% |
| 2025-11-19 | 5.36 | 5.21 | -0.17 | -3.16% | 5.16 | 5.38 | 468892 | 24514.24 | 2.94% |
| 2025-11-18 | 5.54 | 5.38 | -0.16 | -2.89% | 5.36 | 5.56 | 463069 | 25137.60 | 2.90% |
| 2025-11-17 | 5.48 | 5.54 | 0.01 | 0.18% | 5.42 | 5.55 | 411506 | 22580.71 | 2.58% |
| 2025-11-14 | 5.58 | 5.53 | -0.08 | -1.43% | 5.53 | 5.63 | 365906 | 20389.28 | 2.29% |
| 2025-11-13 | 5.60 | 5.61 | -0.03 | -0.53% | 5.55 | 5.65 | 417109 | 23435.69 | 2.61% |
| 2025-11-12 | 5.60 | 5.64 | 0.00 | 0.00% | 5.51 | 5.69 | 536683 | 30034.79 | 3.36% |
| 2025-11-11 | 5.62 | 5.64 | 0.03 | 0.53% | 5.61 | 5.74 | 666432 | 37717.26 | 4.17% |
| 2025-11-10 | 5.49 | 5.61 | 0.17 | 3.13% | 5.46 | 5.61 | 649934 | 36136.78 | 4.07% |
| 2025-11-07 | 5.47 | 5.44 | -0.07 | -1.27% | 5.43 | 5.55 | 397879 | 21851.97 | 2.49% |
| 2025-11-06 | 5.51 | 5.51 | 0.00 | 0.00% | 5.47 | 5.55 | 339761 | 18711.65 | 2.13% |
| 2025-11-05 | 5.44 | 5.51 | 0.02 | 0.36% | 5.41 | 5.55 | 452072 | 24871.04 | 2.83% |
| 2025-11-04 | 5.48 | 5.49 | 0.01 | 0.18% | 5.41 | 5.55 | 471243 | 25767.66 | 2.95% |
| 2025-11-03 | 5.42 | 5.48 | 0.07 | 1.29% | 5.34 | 5.49 | 413634 | 22464.82 | 2.59% |
| 2025-10-31 | 5.40 | 5.41 | -0.03 | -0.55% | 5.38 | 5.46 | 415283 | 22492.76 | 2.60% |
| 2025-10-30 | 5.52 | 5.44 | -0.13 | -2.33% | 5.43 | 5.59 | 645858 | 35479.81 | 4.05% |
| 2025-10-29 | 5.63 | 5.57 | -0.10 | -1.76% | 5.53 | 5.64 | 687366 | 38288.80 | 4.31% |
| 2025-10-28 | 5.72 | 5.67 | -0.25 | -4.22% | 5.63 | 5.82 | 1306379 | 74537.61 | 8.18% |
| 2025-10-27 | 5.61 | 5.92 | 0.31 | 5.53% | 5.55 | 6.17 | 1925840 | 111652.81 | 12.06% |
| 2025-10-24 | 5.50 | 5.61 | 0.05 | 0.90% | 5.43 | 5.69 | 1070908 | 59926.38 | 6.71% |
| 2025-10-23 | 5.70 | 5.56 | 0.18 | 3.35% | 5.50 | 5.76 | 1310577 | 73618.78 | 8.21% |
| 2025-10-22 | 5.37 | 5.38 | -0.12 | -2.18% | 5.33 | 5.60 | 1101953 | 60240.20 | 6.90% |
| 2025-10-21 | 4.99 | 5.50 | 0.50 | 10.00% | 4.97 | 5.50 | 648167 | 34424.11 | 4.06% |
| 2025-10-20 | 5.04 | 5.00 | 0.03 | 0.60% | 4.98 | 5.06 | 174072 | 8705.85 | 1.09% |
| 2025-10-17 | 5.08 | 4.97 | -0.11 | -2.17% | 4.96 | 5.11 | 301704 | 15133.27 | 1.89% |
| 2025-10-16 | 5.14 | 5.08 | -0.06 | -1.17% | 5.07 | 5.14 | 233245 | 11878.30 | 1.46% |
| 2025-10-15 | 5.12 | 5.14 | 0.03 | 0.59% | 5.08 | 5.15 | 223050 | 11427.62 | 1.40% |
| 2025-10-14 | 5.25 | 5.11 | -0.09 | -1.73% | 5.10 | 5.26 | 320529 | 16552.21 | 2.01% |
| 2025-10-13 | 5.09 | 5.20 | -0.08 | -1.52% | 5.04 | 5.22 | 347868 | 17875.25 | 2.18% |
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。
