| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-28 | 4.93 | 4.87 | -0.06 | -1.22% | 4.86 | 5.00 | 488327 | 24078.43 | 3.06% |
| 2025-04-25 | 4.79 | 4.93 | 0.13 | 2.71% | 4.76 | 5.03 | 778376 | 38380.05 | 4.88% |
| 2025-04-24 | 4.87 | 4.80 | -0.09 | -1.84% | 4.78 | 4.88 | 551756 | 26577.60 | 3.46% |
| 2025-04-23 | 4.95 | 4.89 | -0.03 | -0.61% | 4.87 | 5.06 | 594779 | 29380.55 | 3.73% |
| 2025-04-22 | 4.98 | 4.92 | -0.10 | -1.99% | 4.92 | 5.06 | 598533 | 29787.60 | 3.75% |
| 2025-04-21 | 4.85 | 5.02 | 0.16 | 3.29% | 4.79 | 5.08 | 811018 | 40263.46 | 5.08% |
| 2025-04-18 | 5.10 | 4.86 | -0.21 | -4.14% | 4.84 | 5.14 | 1111476 | 54599.56 | 6.96% |
| 2025-04-17 | 5.18 | 5.07 | -0.21 | -3.98% | 5.06 | 5.34 | 1149026 | 59491.44 | 7.20% |
| 2025-04-16 | 5.41 | 5.28 | -0.40 | -7.04% | 5.17 | 5.54 | 1722564 | 92318.64 | 10.79% |
| 2025-04-15 | 4.99 | 5.68 | 0.40 | 7.58% | 4.98 | 5.77 | 2730562 | 149043.64 | 17.10% |
| 2025-04-14 | 5.33 | 5.28 | 0.18 | 3.53% | 5.00 | 5.60 | 2328823 | 121799.73 | 14.59% |
| 2025-04-11 | 4.72 | 5.10 | 0.46 | 9.91% | 4.67 | 5.10 | 1608584 | 78470.23 | 10.08% |
| 2025-04-10 | 4.26 | 4.64 | 0.42 | 9.95% | 4.22 | 4.64 | 699777 | 31523.17 | 4.38% |
| 2025-04-09 | 4.22 | 4.22 | 0.38 | 9.90% | 4.12 | 4.22 | 784355 | 33044.79 | 4.91% |
| 2025-04-08 | 3.87 | 3.84 | -0.26 | -6.34% | 3.71 | 4.05 | 648653 | 25047.77 | 4.06% |
| 2025-04-07 | 4.11 | 4.10 | -0.45 | -9.89% | 4.10 | 4.28 | 371045 | 15303.10 | 2.32% |
| 2025-04-03 | 4.50 | 4.55 | 0.00 | 0.00% | 4.48 | 4.66 | 359596 | 16374.21 | 2.25% |
| 2025-04-02 | 4.55 | 4.55 | -0.01 | -0.22% | 4.51 | 4.57 | 270234 | 12275.56 | 1.69% |
| 2025-04-01 | 4.61 | 4.56 | -0.05 | -1.08% | 4.56 | 4.67 | 342778 | 15818.26 | 2.15% |
| 2025-03-31 | 4.71 | 4.61 | -0.14 | -2.95% | 4.56 | 4.71 | 356378 | 16420.71 | 2.23% |
| 2025-03-28 | 4.80 | 4.75 | 0.00 | 0.00% | 4.75 | 4.84 | 282083 | 13465.93 | 1.77% |
| 2025-03-27 | 4.80 | 4.75 | -0.09 | -1.86% | 4.72 | 4.82 | 280054 | 13351.62 | 1.75% |
| 2025-03-26 | 4.76 | 4.84 | 0.08 | 1.68% | 4.72 | 4.90 | 503648 | 24176.47 | 3.15% |
| 2025-03-25 | 4.83 | 4.76 | -0.09 | -1.86% | 4.75 | 4.83 | 320058 | 15304.54 | 2.00% |
| 2025-03-24 | 4.95 | 4.85 | -0.17 | -3.39% | 4.72 | 5.00 | 637069 | 30833.42 | 3.99% |
| 2025-03-21 | 5.13 | 5.02 | -0.12 | -2.33% | 4.98 | 5.15 | 626125 | 31564.29 | 3.92% |
| 2025-03-20 | 5.23 | 5.14 | -0.05 | -0.96% | 5.14 | 5.24 | 473307 | 24514.88 | 2.96% |
| 2025-03-19 | 5.30 | 5.19 | -0.14 | -2.63% | 5.18 | 5.31 | 586063 | 30619.49 | 3.67% |
| 2025-03-18 | 5.32 | 5.33 | -0.01 | -0.19% | 5.26 | 5.45 | 683505 | 36543.95 | 4.28% |
| 2025-03-17 | 5.30 | 5.34 | 0.04 | 0.75% | 5.28 | 5.45 | 640837 | 34400.96 | 4.01% |
| 2025-03-14 | 5.23 | 5.30 | 0.04 | 0.76% | 5.14 | 5.35 | 693078 | 36541.02 | 4.34% |
| 2025-03-13 | 5.49 | 5.26 | -0.22 | -4.01% | 5.25 | 5.51 | 852417 | 45335.84 | 5.34% |
| 2025-03-12 | 5.46 | 5.48 | 0.06 | 1.11% | 5.39 | 5.60 | 1086109 | 59905.68 | 6.80% |
| 2025-03-11 | 5.30 | 5.42 | 0.00 | 0.00% | 5.27 | 5.47 | 654883 | 35322.86 | 4.10% |
| 2025-03-10 | 5.38 | 5.42 | 0.05 | 0.93% | 5.34 | 5.48 | 752263 | 40681.39 | 4.71% |
| 2025-03-07 | 5.45 | 5.37 | -0.18 | -3.24% | 5.30 | 5.55 | 1255759 | 67929.27 | 7.87% |
| 2025-03-06 | 5.46 | 5.55 | 0.05 | 0.91% | 5.45 | 5.70 | 1716563 | 95524.96 | 10.75% |
| 2025-03-05 | 5.59 | 5.50 | -0.30 | -5.17% | 5.44 | 5.66 | 1963004 | 108429.02 | 12.29% |
| 2025-03-04 | 5.90 | 5.80 | 0.04 | 0.69% | 5.67 | 6.11 | 3604293 | 213065.31 | 22.57% |
| 2025-03-03 | 5.14 | 5.76 | 0.52 | 9.92% | 4.99 | 5.76 | 2063056 | 114404.73 | 12.92% |
| 2025-02-28 | 5.69 | 5.24 | -0.47 | -8.23% | 5.14 | 5.69 | 1298182 | 70035.73 | 8.13% |
| 2025-02-27 | 5.53 | 5.71 | 0.15 | 2.70% | 5.47 | 5.83 | 1925887 | 109065.19 | 12.06% |
| 2025-02-26 | 5.33 | 5.56 | 0.20 | 3.73% | 5.27 | 5.70 | 1891205 | 103117.91 | 11.85% |
| 2025-02-25 | 5.37 | 5.36 | -0.11 | -2.01% | 5.21 | 5.52 | 1662630 | 88681.14 | 10.41% |
| 2025-02-24 | 5.47 | 5.47 | 0.09 | 1.67% | 5.39 | 5.75 | 2967047 | 164363.02 | 18.58% |
| 2025-02-21 | 4.96 | 5.38 | 0.49 | 10.02% | 4.96 | 5.38 | 1479722 | 78620.30 | 9.27% |
| 2025-02-20 | 4.86 | 4.89 | 0.03 | 0.62% | 4.86 | 5.00 | 702146 | 34560.94 | 4.40% |
| 2025-02-19 | 4.74 | 4.86 | 0.09 | 1.89% | 4.72 | 4.88 | 685887 | 32952.06 | 4.30% |
| 2025-02-18 | 4.99 | 4.77 | -0.27 | -5.36% | 4.75 | 5.03 | 920923 | 44944.59 | 5.77% |
| 2025-02-17 | 5.00 | 5.04 | 0.10 | 2.02% | 4.97 | 5.13 | 892752 | 44995.89 | 5.59% |
| 2025-02-14 | 5.02 | 4.94 | -0.17 | -3.33% | 4.92 | 5.06 | 941833 | 46792.31 | 5.90% |
| 2025-02-13 | 5.03 | 5.11 | 0.08 | 1.59% | 4.93 | 5.27 | 1675085 | 85405.22 | 10.49% |
| 2025-02-12 | 4.87 | 5.03 | 0.14 | 2.86% | 4.81 | 5.06 | 1207980 | 60174.75 | 7.57% |
| 2025-02-11 | 4.98 | 4.89 | -0.07 | -1.41% | 4.87 | 5.08 | 1096318 | 54343.54 | 6.87% |
| 2025-02-10 | 4.83 | 4.96 | 0.11 | 2.27% | 4.83 | 4.98 | 1193239 | 58809.44 | 7.47% |
| 2025-02-07 | 4.80 | 4.85 | -0.04 | -0.82% | 4.76 | 4.98 | 1393776 | 67926.71 | 8.73% |
| 2025-02-06 | 4.56 | 4.89 | 0.30 | 6.54% | 4.42 | 4.99 | 1509745 | 70683.42 | 9.46% |
| 2025-02-05 | 4.50 | 4.59 | 0.05 | 1.10% | 4.46 | 4.67 | 727339 | 33339.29 | 4.56% |
| 2025-01-27 | 4.90 | 4.54 | -0.49 | -9.74% | 4.53 | 4.94 | 1208857 | 56822.19 | 7.57% |
| 2025-01-24 | 4.88 | 5.03 | 0.06 | 1.21% | 4.76 | 5.22 | 1428637 | 70686.41 | 8.95% |
| 2025-01-23 | 5.17 | 4.97 | -0.15 | -2.93% | 4.97 | 5.31 | 1318448 | 67553.01 | 8.26% |
| 2025-01-22 | 5.50 | 5.12 | -0.45 | -8.08% | 5.12 | 5.50 | 1490682 | 78265.77 | 9.34% |
| 2025-01-21 | 5.88 | 5.57 | -0.39 | -6.54% | 5.56 | 5.90 | 1691916 | 95863.16 | 10.60% |
| 2025-01-20 | 6.25 | 5.96 | -0.36 | -5.70% | 5.86 | 6.31 | 2062806 | 124419.09 | 12.92% |
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。
