| 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 | 7.26 | 7.41 | 0.29 | 4.07% | 7.23 | 7.44 | 241021 | 17658.75 | 5.47% |
| 2026-02-02 | 7.37 | 7.12 | -0.42 | -5.57% | 7.11 | 7.43 | 240539 | 17425.48 | 5.46% |
| 2026-01-30 | 7.66 | 7.54 | -0.37 | -4.68% | 7.32 | 7.74 | 413833 | 31179.35 | 9.39% |
| 2026-01-29 | 8.61 | 7.91 | -0.64 | -7.49% | 7.89 | 8.74 | 615366 | 50160.44 | 13.96% |
| 2026-01-28 | 8.24 | 8.55 | 0.35 | 4.27% | 8.20 | 8.68 | 646878 | 54860.92 | 14.67% |
| 2026-01-27 | 8.10 | 8.20 | -0.02 | -0.24% | 8.06 | 8.42 | 332373 | 27177.36 | 7.54% |
| 2026-01-26 | 8.31 | 8.22 | 0.11 | 1.36% | 8.16 | 8.45 | 452456 | 37553.43 | 10.26% |
| 2026-01-23 | 8.07 | 8.11 | 0.23 | 2.92% | 7.96 | 8.39 | 399693 | 32550.51 | 9.07% |
| 2026-01-22 | 7.95 | 7.88 | -0.14 | -1.75% | 7.79 | 8.04 | 247345 | 19464.41 | 5.61% |
| 2026-01-21 | 7.78 | 8.02 | 0.25 | 3.22% | 7.76 | 8.19 | 416632 | 33177.20 | 9.45% |
| 2026-01-20 | 7.74 | 7.77 | -0.01 | -0.13% | 7.67 | 7.80 | 92173 | 7122.80 | 2.09% |
| 2026-01-19 | 7.66 | 7.78 | 0.14 | 1.83% | 7.61 | 7.78 | 103106 | 7937.73 | 2.34% |
| 2026-01-16 | 7.78 | 7.64 | -0.08 | -1.04% | 7.52 | 7.78 | 123930 | 9441.02 | 2.81% |
| 2026-01-15 | 7.90 | 7.72 | -0.18 | -2.28% | 7.64 | 7.92 | 156011 | 12076.22 | 3.54% |
| 2026-01-14 | 8.01 | 7.90 | -0.15 | -1.86% | 7.78 | 8.09 | 235311 | 18726.83 | 5.34% |
| 2026-01-13 | 8.10 | 8.05 | -0.05 | -0.62% | 7.98 | 8.26 | 245352 | 19917.87 | 5.57% |
| 2026-01-12 | 8.08 | 8.10 | 0.11 | 1.38% | 7.98 | 8.10 | 192716 | 15520.90 | 4.37% |
| 2026-01-09 | 7.92 | 7.99 | 0.09 | 1.14% | 7.81 | 7.99 | 165513 | 13075.13 | 3.75% |
| 2026-01-08 | 7.82 | 7.90 | 0.05 | 0.64% | 7.76 | 7.96 | 130991 | 10325.20 | 2.97% |
| 2026-01-07 | 7.98 | 7.85 | -0.13 | -1.63% | 7.82 | 8.00 | 157485 | 12430.55 | 3.57% |
| 2026-01-06 | 7.92 | 7.98 | 0.07 | 0.88% | 7.90 | 8.11 | 200409 | 16033.29 | 4.55% |
| 2026-01-05 | 7.87 | 7.91 | 0.04 | 0.51% | 7.77 | 7.95 | 153965 | 12110.75 | 3.49% |
| 2025-12-31 | 7.93 | 7.87 | -0.01 | -0.13% | 7.78 | 8.00 | 142315 | 11165.25 | 3.23% |
| 2025-12-30 | 8.06 | 7.88 | -0.28 | -3.43% | 7.80 | 8.08 | 215288 | 17057.43 | 4.88% |
| 2025-12-29 | 8.17 | 8.16 | -0.04 | -0.49% | 8.03 | 8.28 | 227625 | 18587.47 | 5.16% |
| 2025-12-26 | 8.26 | 8.20 | 0.02 | 0.24% | 8.09 | 8.30 | 223610 | 18299.09 | 5.07% |
| 2025-12-25 | 8.30 | 8.18 | -0.11 | -1.33% | 8.11 | 8.33 | 178943 | 14623.73 | 4.06% |
| 2025-12-24 | 8.39 | 8.29 | 0.03 | 0.36% | 8.24 | 8.43 | 190603 | 15833.78 | 4.32% |
| 2025-12-23 | 8.45 | 8.26 | -0.19 | -2.25% | 8.24 | 8.50 | 260472 | 21639.80 | 5.91% |
| 2025-12-22 | 8.42 | 8.45 | 0.03 | 0.36% | 8.20 | 8.55 | 394360 | 33280.96 | 8.95% |
| 2025-12-19 | 8.90 | 8.42 | 0.10 | 1.20% | 8.28 | 8.90 | 730492 | 62108.76 | 16.57% |
| 2025-12-18 | 7.50 | 8.32 | 0.76 | 10.05% | 7.49 | 8.32 | 230283 | 18507.25 | 5.22% |
| 2025-12-17 | 7.54 | 7.56 | 0.09 | 1.20% | 7.40 | 7.60 | 161008 | 12067.21 | 3.65% |
| 2025-12-16 | 7.68 | 7.47 | -0.20 | -2.61% | 7.44 | 7.71 | 168241 | 12717.16 | 3.82% |
| 2025-12-15 | 7.63 | 7.67 | 0.00 | 0.00% | 7.49 | 7.73 | 173638 | 13263.86 | 3.94% |
| 2025-12-12 | 7.87 | 7.67 | -0.25 | -3.16% | 7.60 | 7.96 | 285835 | 22077.77 | 6.48% |
| 2025-12-11 | 8.33 | 7.92 | -0.42 | -5.04% | 7.88 | 8.34 | 342597 | 27462.77 | 7.77% |
| 2025-12-10 | 8.04 | 8.34 | 0.31 | 3.86% | 7.95 | 8.53 | 473702 | 39191.28 | 10.75% |
| 2025-12-09 | 8.12 | 8.03 | -0.22 | -2.67% | 7.98 | 8.25 | 258467 | 20912.63 | 5.86% |
| 2025-12-08 | 7.96 | 8.25 | 0.26 | 3.25% | 7.88 | 8.40 | 367030 | 30100.44 | 8.33% |
| 2025-12-05 | 7.65 | 7.99 | 0.37 | 4.86% | 7.60 | 8.00 | 315244 | 24710.01 | 7.15% |
| 2025-12-04 | 7.66 | 7.62 | -0.12 | -1.55% | 7.54 | 7.78 | 208493 | 15889.08 | 4.73% |
| 2025-12-03 | 8.01 | 7.74 | -0.14 | -1.78% | 7.70 | 8.06 | 312047 | 24405.42 | 7.08% |
| 2025-12-02 | 7.85 | 7.88 | 0.11 | 1.42% | 7.71 | 8.06 | 385982 | 30371.47 | 8.76% |
| 2025-12-01 | 8.01 | 7.77 | 0.06 | 0.78% | 7.75 | 8.09 | 543917 | 42859.26 | 12.34% |
| 2025-11-28 | 7.51 | 7.71 | 0.42 | 5.76% | 7.34 | 7.90 | 691698 | 53026.22 | 15.69% |
| 2025-11-27 | 7.53 | 7.29 | -0.44 | -5.69% | 7.28 | 7.58 | 583127 | 42929.62 | 13.23% |
| 2025-11-26 | 7.92 | 7.73 | -0.29 | -3.62% | 7.57 | 8.37 | 847065 | 66205.67 | 19.22% |
| 2025-11-25 | 7.92 | 8.02 | -0.29 | -3.49% | 7.71 | 8.18 | 955836 | 76260.19 | 21.68% |
| 2025-11-24 | 9.21 | 8.31 | -0.92 | -9.97% | 8.31 | 9.21 | 329942 | 28478.37 | 7.48% |
| 2025-11-21 | 9.23 | 9.23 | 0.84 | 10.01% | 9.23 | 9.23 | 101548 | 9372.85 | 2.30% |
| 2025-11-20 | 7.84 | 8.39 | 0.76 | 9.96% | 7.82 | 8.39 | 510394 | 42090.20 | 11.58% |
| 2025-11-19 | 6.98 | 7.63 | 0.69 | 9.94% | 6.90 | 7.63 | 589175 | 43972.55 | 13.37% |
| 2025-11-18 | 7.07 | 6.94 | -0.17 | -2.39% | 6.89 | 7.10 | 158203 | 11036.82 | 3.59% |
| 2025-11-17 | 7.01 | 7.11 | 0.13 | 1.86% | 7.00 | 7.27 | 210190 | 14992.22 | 4.77% |
| 2025-11-14 | 6.98 | 6.98 | -0.02 | -0.29% | 6.95 | 7.07 | 124190 | 8720.58 | 2.82% |
| 2025-11-13 | 6.94 | 7.00 | 0.09 | 1.30% | 6.86 | 7.01 | 139971 | 9741.83 | 3.18% |
| 2025-11-12 | 6.95 | 6.91 | -0.05 | -0.72% | 6.86 | 7.00 | 137905 | 9531.30 | 3.13% |
| 2025-11-11 | 6.80 | 6.96 | 0.17 | 2.50% | 6.77 | 7.04 | 224100 | 15565.73 | 5.08% |
| 2025-11-10 | 6.68 | 6.79 | 0.13 | 1.95% | 6.62 | 6.84 | 150890 | 10202.75 | 3.42% |
| 2025-11-07 | 6.66 | 6.66 | -0.01 | -0.15% | 6.61 | 6.69 | 98050 | 6516.66 | 2.22% |
| 2025-11-06 | 6.80 | 6.67 | -0.13 | -1.91% | 6.63 | 6.80 | 189467 | 12651.42 | 6.25% |
| 2025-11-05 | 6.70 | 6.80 | 0.05 | 0.74% | 6.67 | 6.86 | 134863 | 9161.36 | 4.45% |
| 2025-11-04 | 6.78 | 6.75 | -0.05 | -0.74% | 6.69 | 6.84 | 139537 | 9435.58 | 4.61% |
| 2025-11-03 | 6.76 | 6.80 | 0.04 | 0.59% | 6.68 | 6.82 | 137849 | 9309.14 | 4.55% |
| 2025-10-31 | 6.75 | 6.76 | 0.08 | 1.20% | 6.72 | 6.86 | 134072 | 9071.37 | 4.43% |
| 2025-10-30 | 6.79 | 6.68 | -0.02 | -0.30% | 6.68 | 6.84 | 155212 | 10464.26 | 5.12% |
| 2025-10-29 | 6.76 | 6.70 | -0.10 | -1.47% | 6.65 | 6.80 | 148988 | 9976.35 | 4.92% |
| 2025-10-28 | 6.75 | 6.80 | 0.05 | 0.74% | 6.66 | 6.85 | 138533 | 9386.95 | 4.57% |
| 2025-10-27 | 6.89 | 6.75 | -0.12 | -1.75% | 6.66 | 6.89 | 206424 | 13923.79 | 6.81% |
| 2025-10-24 | 7.12 | 6.87 | -0.29 | -4.05% | 6.86 | 7.12 | 262486 | 18284.28 | 8.66% |
| 2025-10-23 | 7.16 | 7.16 | 0.13 | 1.85% | 6.95 | 7.20 | 320299 | 22641.29 | 10.57% |
| 2025-10-22 | 6.97 | 7.03 | -0.18 | -2.50% | 6.90 | 7.18 | 212729 | 15032.76 | 7.02% |
| 2025-10-21 | 7.30 | 7.21 | 0.02 | 0.28% | 7.14 | 7.30 | 201084 | 14522.57 | 6.64% |
| 2025-10-20 | 7.13 | 7.19 | -0.03 | -0.42% | 7.04 | 7.33 | 323649 | 23219.77 | 10.68% |
| 2025-10-17 | 7.39 | 7.22 | -0.02 | -0.28% | 7.21 | 7.39 | 344165 | 25088.83 | 11.36% |
| 2025-10-16 | 7.21 | 7.24 | 0.04 | 0.56% | 7.16 | 7.41 | 396290 | 28854.77 | 13.08% |
| 2025-10-15 | 7.29 | 7.20 | -0.02 | -0.28% | 7.03 | 7.30 | 311298 | 22324.87 | 10.27% |
| 2025-10-14 | 7.49 | 7.22 | -0.13 | -1.77% | 7.16 | 7.55 | 488284 | 35702.82 | 16.12% |
| 2025-10-13 | 6.90 | 7.35 | 0.24 | 3.38% | 6.88 | 7.41 | 486684 | 35204.33 | 16.06% |
深中华A(000017)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。
