| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 5.40 | 5.28 | -0.14 | -2.58% | 5.27 | 5.41 | 406693 | 21594.23 | 2.55% |
| 2025-10-09 | 5.36 | 5.42 | 0.15 | 2.85% | 5.36 | 5.54 | 572526 | 31137.08 | 3.59% |
| 2025-09-30 | 5.22 | 5.27 | 0.06 | 1.15% | 5.20 | 5.37 | 365608 | 19259.60 | 2.29% |
| 2025-09-29 | 5.18 | 5.21 | 0.00 | 0.00% | 5.07 | 5.22 | 355297 | 18330.22 | 2.23% |
| 2025-09-26 | 5.33 | 5.21 | -0.12 | -2.25% | 5.18 | 5.33 | 436101 | 22840.40 | 2.73% |
| 2025-09-25 | 5.46 | 5.33 | -0.13 | -2.38% | 5.33 | 5.46 | 362751 | 19483.64 | 2.27% |
| 2025-09-24 | 5.36 | 5.46 | 0.10 | 1.87% | 5.27 | 5.47 | 457529 | 24712.57 | 2.87% |
| 2025-09-23 | 5.52 | 5.36 | -0.16 | -2.90% | 5.25 | 5.54 | 654966 | 35000.45 | 4.10% |
| 2025-09-22 | 5.60 | 5.52 | -0.07 | -1.25% | 5.46 | 5.63 | 557462 | 30865.88 | 3.49% |
| 2025-09-19 | 5.60 | 5.59 | 0.02 | 0.36% | 5.54 | 5.72 | 678112 | 38053.07 | 4.25% |
| 2025-09-18 | 5.54 | 5.57 | 0.03 | 0.54% | 5.50 | 5.78 | 1046643 | 59133.54 | 6.56% |
| 2025-09-17 | 5.60 | 5.54 | -0.07 | -1.25% | 5.51 | 5.60 | 414001 | 22932.23 | 2.59% |
| 2025-09-16 | 5.53 | 5.61 | 0.03 | 0.54% | 5.50 | 5.62 | 512764 | 28536.66 | 3.21% |
| 2025-09-15 | 5.61 | 5.58 | 0.05 | 0.90% | 5.52 | 5.68 | 650686 | 36324.11 | 4.08% |
| 2025-09-12 | 5.51 | 5.53 | 0.13 | 2.41% | 5.50 | 5.72 | 1019125 | 57025.75 | 6.38% |
| 2025-09-11 | 5.30 | 5.40 | 0.10 | 1.89% | 5.22 | 5.43 | 469062 | 25076.25 | 2.94% |
| 2025-09-10 | 5.28 | 5.30 | 0.01 | 0.19% | 5.25 | 5.34 | 310920 | 16472.39 | 1.95% |
| 2025-09-09 | 5.42 | 5.29 | -0.15 | -2.76% | 5.26 | 5.43 | 462615 | 24592.20 | 2.90% |
| 2025-09-08 | 5.50 | 5.44 | -0.05 | -0.91% | 5.39 | 5.53 | 480759 | 26187.77 | 3.01% |
| 2025-09-05 | 5.39 | 5.49 | 0.06 | 1.10% | 5.28 | 5.50 | 591964 | 31995.84 | 3.71% |
| 2025-09-04 | 5.41 | 5.43 | 0.02 | 0.37% | 5.33 | 5.57 | 664532 | 36376.40 | 4.16% |
| 2025-09-03 | 5.59 | 5.41 | -0.16 | -2.87% | 5.37 | 5.65 | 653533 | 36070.26 | 4.09% |
| 2025-09-02 | 5.83 | 5.57 | -0.22 | -3.80% | 5.52 | 5.85 | 730203 | 41017.57 | 4.57% |
| 2025-09-01 | 5.76 | 5.79 | 0.08 | 1.40% | 5.72 | 5.84 | 642164 | 37108.53 | 4.02% |
| 2025-08-29 | 5.96 | 5.71 | -0.25 | -4.19% | 5.67 | 5.98 | 991212 | 57083.18 | 6.21% |
| 2025-08-28 | 5.92 | 5.96 | 0.07 | 1.19% | 5.70 | 6.01 | 1175668 | 69024.79 | 7.36% |
| 2025-08-27 | 6.14 | 5.89 | -0.28 | -4.54% | 5.88 | 6.21 | 1730608 | 104786.38 | 10.84% |
| 2025-08-26 | 6.28 | 6.17 | 0.05 | 0.82% | 6.12 | 6.50 | 3054681 | 190606.12 | 19.13% |
| 2025-08-25 | 5.75 | 6.12 | 0.56 | 10.07% | 5.66 | 6.12 | 1749624 | 103583.62 | 10.96% |
| 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% |
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。
