| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-08 | 6.37 | 6.40 | 0.01 | 0.16% | 6.34 | 6.44 | 84229 | 5381.85 | 2.78% |
| 2025-07-07 | 6.23 | 6.39 | 0.12 | 1.91% | 6.23 | 6.41 | 117658 | 7476.40 | 3.88% |
| 2025-07-04 | 6.46 | 6.27 | -0.22 | -3.39% | 6.27 | 6.48 | 162349 | 10282.15 | 5.36% |
| 2025-07-03 | 6.46 | 6.49 | 0.01 | 0.15% | 6.43 | 6.59 | 106105 | 6889.04 | 3.50% |
| 2025-07-02 | 6.48 | 6.48 | -0.05 | -0.77% | 6.44 | 6.53 | 88997 | 5763.71 | 2.94% |
| 2025-07-01 | 6.57 | 6.53 | -0.03 | -0.46% | 6.45 | 6.62 | 128473 | 8392.77 | 4.24% |
| 2025-06-30 | 6.45 | 6.56 | 0.14 | 2.18% | 6.42 | 6.59 | 163021 | 10657.75 | 5.38% |
| 2025-06-27 | 6.36 | 6.42 | 0.06 | 0.94% | 6.34 | 6.48 | 131216 | 8409.73 | 4.33% |
| 2025-06-26 | 6.45 | 6.36 | -0.04 | -0.63% | 6.35 | 6.47 | 135402 | 8668.17 | 4.47% |
| 2025-06-25 | 6.56 | 6.40 | -0.14 | -2.14% | 6.32 | 6.57 | 209899 | 13469.69 | 6.93% |
| 2025-06-24 | 6.50 | 6.54 | 0.02 | 0.31% | 6.47 | 6.62 | 143358 | 9387.28 | 4.73% |
| 2025-06-23 | 6.31 | 6.52 | 0.16 | 2.52% | 6.31 | 6.56 | 140608 | 9118.10 | 4.64% |
| 2025-06-20 | 6.42 | 6.36 | -0.09 | -1.40% | 6.34 | 6.49 | 125723 | 8043.43 | 4.15% |
| 2025-06-19 | 6.74 | 6.45 | -0.35 | -5.15% | 6.42 | 6.88 | 221822 | 14613.43 | 7.32% |
| 2025-06-18 | 7.04 | 6.80 | -0.28 | -3.95% | 6.71 | 7.05 | 208242 | 14198.51 | 6.87% |
| 2025-06-17 | 7.11 | 7.08 | -0.03 | -0.42% | 6.92 | 7.12 | 205320 | 14371.29 | 6.78% |
| 2025-06-16 | 6.88 | 7.11 | 0.01 | 0.14% | 6.84 | 7.18 | 252440 | 17795.61 | 8.33% |
| 2025-06-13 | 7.18 | 7.10 | 0.04 | 0.57% | 6.95 | 7.30 | 346923 | 24663.89 | 11.45% |
| 2025-06-12 | 7.04 | 7.06 | -0.04 | -0.56% | 6.93 | 7.11 | 229795 | 16129.66 | 7.58% |
| 2025-06-11 | 6.92 | 7.10 | 0.22 | 3.20% | 6.87 | 7.42 | 452973 | 32520.35 | 14.95% |
| 2025-06-10 | 7.02 | 6.88 | -0.19 | -2.69% | 6.75 | 7.08 | 251103 | 17364.08 | 8.29% |
| 2025-06-09 | 7.02 | 7.07 | -0.04 | -0.56% | 6.94 | 7.11 | 219234 | 15442.80 | 7.24% |
| 2025-06-06 | 7.16 | 7.11 | -0.04 | -0.56% | 6.99 | 7.20 | 239299 | 16900.89 | 7.90% |
| 2025-06-05 | 7.38 | 7.15 | -0.13 | -1.79% | 7.12 | 7.42 | 426762 | 30875.14 | 14.09% |
| 2025-06-04 | 6.99 | 7.28 | 0.33 | 4.75% | 6.90 | 7.65 | 608430 | 44598.90 | 20.08% |
| 2025-06-03 | 6.77 | 6.95 | 0.23 | 3.42% | 6.77 | 7.13 | 314108 | 21746.77 | 10.37% |
| 2025-05-30 | 6.90 | 6.72 | -0.20 | -2.89% | 6.66 | 6.96 | 216595 | 14644.54 | 7.15% |
| 2025-05-29 | 6.90 | 6.92 | -0.11 | -1.56% | 6.76 | 7.01 | 350929 | 24247.85 | 11.58% |
| 2025-05-28 | 6.80 | 7.03 | 0.16 | 2.33% | 6.71 | 7.15 | 479709 | 33234.96 | 15.83% |
| 2025-05-27 | 6.70 | 6.87 | 0.14 | 2.08% | 6.68 | 6.96 | 317212 | 21707.03 | 10.47% |
| 2025-05-26 | 6.69 | 6.73 | 0.08 | 1.20% | 6.61 | 6.83 | 209943 | 14094.09 | 6.93% |
| 2025-05-23 | 6.83 | 6.65 | -0.25 | -3.62% | 6.62 | 6.96 | 351725 | 23724.15 | 11.61% |
| 2025-05-22 | 6.65 | 6.90 | 0.20 | 2.99% | 6.61 | 7.13 | 567085 | 39000.43 | 18.72% |
| 2025-05-21 | 6.67 | 6.70 | 0.06 | 0.90% | 6.53 | 6.77 | 214204 | 14228.85 | 7.07% |
| 2025-05-20 | 6.47 | 6.64 | 0.14 | 2.15% | 6.41 | 6.64 | 198608 | 13067.78 | 6.56% |
| 2025-05-19 | 6.41 | 6.50 | 0.12 | 1.88% | 6.37 | 6.57 | 116093 | 7503.41 | 3.83% |
| 2025-05-16 | 6.33 | 6.38 | 0.05 | 0.79% | 6.33 | 6.48 | 108601 | 6967.76 | 3.58% |
| 2025-05-15 | 6.45 | 6.33 | -0.12 | -1.86% | 6.31 | 6.46 | 101874 | 6467.58 | 3.36% |
| 2025-05-14 | 6.41 | 6.45 | 0.00 | 0.00% | 6.33 | 6.46 | 126704 | 8101.19 | 4.18% |
| 2025-05-13 | 6.47 | 6.45 | -0.02 | -0.31% | 6.39 | 6.54 | 138419 | 8948.90 | 4.57% |
| 2025-05-12 | 6.50 | 6.47 | -0.04 | -0.61% | 6.39 | 6.57 | 194330 | 12549.30 | 6.41% |
| 2025-05-09 | 6.69 | 6.51 | -0.19 | -2.84% | 6.51 | 6.73 | 195212 | 12812.83 | 6.44% |
| 2025-05-08 | 6.60 | 6.70 | 0.06 | 0.90% | 6.53 | 6.88 | 346144 | 23317.14 | 11.42% |
| 2025-05-07 | 6.59 | 6.64 | 0.03 | 0.45% | 6.50 | 6.73 | 332645 | 22026.79 | 10.98% |
| 2025-05-06 | 6.49 | 6.61 | 0.18 | 2.80% | 6.49 | 6.64 | 347157 | 22755.43 | 11.46% |
| 2025-04-30 | 6.42 | 6.43 | -0.02 | -0.31% | 6.40 | 6.71 | 366039 | 23886.54 | 12.08% |
| 2025-04-29 | 6.55 | 6.45 | 0.03 | 0.47% | 6.42 | 6.61 | 294368 | 19072.53 | 9.72% |
| 2025-04-28 | 6.67 | 6.42 | -0.31 | -4.61% | 6.35 | 6.67 | 503646 | 32668.01 | 16.62% |
| 2025-04-25 | 6.19 | 6.73 | 0.61 | 9.97% | 6.12 | 6.73 | 402474 | 26381.52 | 13.28% |
| 2025-04-24 | 6.29 | 6.12 | -0.24 | -3.77% | 6.06 | 6.43 | 263167 | 16279.63 | 8.69% |
| 2025-04-23 | 6.70 | 6.36 | -0.39 | -5.78% | 6.33 | 6.70 | 525316 | 34049.64 | 17.34% |
| 2025-04-22 | 6.18 | 6.75 | 0.61 | 9.93% | 6.15 | 6.75 | 416202 | 26896.57 | 13.74% |
| 2025-04-21 | 6.01 | 6.14 | 0.00 | 0.00% | 5.95 | 6.27 | 255469 | 15646.56 | 8.43% |
| 2025-04-18 | 6.14 | 6.14 | -0.08 | -1.29% | 6.03 | 6.45 | 313485 | 19394.54 | 10.35% |
| 2025-04-17 | 6.01 | 6.22 | 0.29 | 4.89% | 5.93 | 6.50 | 406521 | 25029.68 | 13.42% |
| 2025-04-16 | 5.91 | 5.93 | 0.05 | 0.85% | 5.74 | 5.98 | 180261 | 10633.56 | 5.95% |
| 2025-04-15 | 5.81 | 5.88 | 0.04 | 0.68% | 5.79 | 5.94 | 106676 | 6260.26 | 3.52% |
| 2025-04-14 | 5.80 | 5.84 | 0.04 | 0.69% | 5.80 | 5.90 | 143782 | 8407.92 | 4.75% |
| 2025-04-11 | 5.81 | 5.80 | 0.11 | 1.93% | 5.76 | 5.94 | 176062 | 10242.30 | 5.81% |
| 2025-04-10 | 5.68 | 5.69 | 0.16 | 2.89% | 5.62 | 5.75 | 166562 | 9504.71 | 5.50% |
| 2025-04-09 | 5.45 | 5.53 | 0.05 | 0.91% | 4.96 | 5.55 | 223422 | 11868.84 | 7.37% |
| 2025-04-08 | 5.45 | 5.48 | -0.05 | -0.90% | 5.35 | 5.62 | 192689 | 10581.37 | 6.36% |
| 2025-04-07 | 5.55 | 5.53 | -0.61 | -9.93% | 5.53 | 5.87 | 190553 | 10783.92 | 6.29% |
| 2025-04-03 | 6.21 | 6.14 | -0.07 | -1.13% | 6.09 | 6.24 | 190427 | 11724.96 | 6.29% |
| 2025-04-02 | 6.19 | 6.21 | -0.11 | -1.74% | 6.18 | 6.42 | 288232 | 18043.06 | 9.51% |
| 2025-04-01 | 6.02 | 6.32 | 0.34 | 5.69% | 6.02 | 6.58 | 446946 | 28638.39 | 14.75% |
| 2025-03-31 | 5.94 | 5.98 | -0.02 | -0.33% | 5.90 | 6.13 | 111256 | 6654.74 | 3.67% |
| 2025-03-28 | 6.12 | 6.00 | -0.07 | -1.15% | 5.98 | 6.16 | 104250 | 6305.90 | 3.44% |
| 2025-03-27 | 6.13 | 6.07 | -0.08 | -1.30% | 5.98 | 6.13 | 97580 | 5897.85 | 3.22% |
| 2025-03-26 | 6.04 | 6.15 | 0.13 | 2.16% | 5.98 | 6.23 | 134815 | 8267.36 | 4.45% |
| 2025-03-25 | 6.12 | 6.02 | -0.08 | -1.31% | 5.96 | 6.13 | 111704 | 6733.65 | 3.69% |
| 2025-03-24 | 6.25 | 6.10 | -0.08 | -1.29% | 5.98 | 6.28 | 139431 | 8495.56 | 4.60% |
| 2025-03-21 | 6.35 | 6.18 | -0.22 | -3.44% | 6.16 | 6.42 | 206084 | 12861.36 | 6.80% |
| 2025-03-20 | 6.50 | 6.40 | -0.13 | -1.99% | 6.38 | 6.74 | 245997 | 15935.35 | 8.12% |
| 2025-03-19 | 6.57 | 6.53 | -0.11 | -1.66% | 6.45 | 6.66 | 293054 | 19105.36 | 9.67% |
| 2025-03-18 | 6.46 | 6.64 | 0.17 | 2.63% | 6.34 | 6.76 | 448710 | 29393.60 | 14.81% |
| 2025-03-17 | 6.37 | 6.47 | 0.10 | 1.57% | 6.33 | 6.60 | 400879 | 25874.46 | 13.23% |
| 2025-03-14 | 6.59 | 6.37 | 0.00 | 0.00% | 6.23 | 6.70 | 387035 | 24705.03 | 12.77% |
| 2025-03-13 | 6.32 | 6.37 | 0.05 | 0.79% | 6.21 | 6.50 | 450560 | 28695.23 | 14.87% |
| 2025-03-12 | 6.36 | 6.32 | -0.03 | -0.47% | 6.28 | 6.58 | 736513 | 47178.68 | 24.31% |
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。
