| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-11 | 5.78 | 6.35 | 0.58 | 10.05% | 5.72 | 6.35 | 380860 | 23868.27 | 12.57% |
| 2025-03-10 | 5.72 | 5.77 | 0.09 | 1.58% | 5.68 | 5.85 | 95568 | 5499.70 | 3.15% |
| 2025-03-07 | 5.77 | 5.68 | -0.10 | -1.73% | 5.65 | 5.78 | 92732 | 5297.61 | 3.06% |
| 2025-03-06 | 5.75 | 5.78 | 0.03 | 0.52% | 5.68 | 5.79 | 105131 | 6045.64 | 3.47% |
| 2025-03-05 | 5.82 | 5.75 | -0.04 | -0.69% | 5.63 | 5.82 | 110872 | 6313.19 | 3.66% |
| 2025-03-04 | 5.59 | 5.79 | 0.15 | 2.66% | 5.56 | 5.88 | 153797 | 8853.15 | 5.08% |
| 2025-03-03 | 5.51 | 5.64 | 0.12 | 2.17% | 5.48 | 5.72 | 126647 | 7156.90 | 4.18% |
| 2025-02-28 | 5.71 | 5.52 | -0.24 | -4.17% | 5.51 | 5.74 | 107297 | 6021.00 | 3.54% |
| 2025-02-27 | 5.77 | 5.76 | 0.00 | 0.00% | 5.65 | 5.86 | 122048 | 7015.65 | 4.03% |
| 2025-02-26 | 5.73 | 5.76 | 0.07 | 1.23% | 5.68 | 5.83 | 110782 | 6355.90 | 3.66% |
| 2025-02-25 | 5.69 | 5.69 | -0.02 | -0.35% | 5.60 | 5.75 | 81165 | 4624.10 | 2.68% |
| 2025-02-24 | 5.79 | 5.71 | -0.07 | -1.21% | 5.67 | 5.82 | 122446 | 7027.68 | 4.04% |
| 2025-02-21 | 5.88 | 5.78 | -0.09 | -1.53% | 5.73 | 5.89 | 105402 | 6085.66 | 3.48% |
| 2025-02-20 | 5.84 | 5.87 | 0.04 | 0.69% | 5.80 | 5.88 | 76589 | 4478.56 | 2.53% |
| 2025-02-19 | 5.80 | 5.83 | 0.07 | 1.22% | 5.72 | 5.84 | 100678 | 5806.82 | 3.32% |
| 2025-02-18 | 5.96 | 5.76 | -0.17 | -2.87% | 5.74 | 6.00 | 103438 | 6045.70 | 3.41% |
| 2025-02-17 | 5.86 | 5.93 | 0.09 | 1.54% | 5.82 | 5.95 | 108135 | 6371.94 | 3.57% |
| 2025-02-14 | 5.95 | 5.84 | -0.10 | -1.68% | 5.78 | 5.95 | 142464 | 8345.34 | 4.70% |
| 2025-02-13 | 6.00 | 5.94 | -0.07 | -1.16% | 5.93 | 6.02 | 106595 | 6359.99 | 3.52% |
| 2025-02-12 | 5.97 | 6.01 | -0.05 | -0.83% | 5.90 | 6.06 | 174915 | 10437.42 | 5.77% |
| 2025-02-11 | 5.99 | 6.06 | 0.12 | 2.02% | 5.90 | 6.12 | 240917 | 14543.95 | 7.95% |
| 2025-02-10 | 5.76 | 5.94 | 0.19 | 3.30% | 5.75 | 5.95 | 147214 | 8619.31 | 4.86% |
| 2025-02-07 | 5.70 | 5.75 | 0.05 | 0.88% | 5.66 | 5.82 | 143858 | 8277.80 | 4.75% |
| 2025-02-06 | 5.63 | 5.70 | 0.06 | 1.06% | 5.50 | 5.70 | 130590 | 7322.95 | 4.31% |
| 2025-02-05 | 5.70 | 5.64 | 0.07 | 1.26% | 5.60 | 5.71 | 99600 | 5628.65 | 3.29% |
| 2025-01-27 | 5.56 | 5.57 | 0.03 | 0.54% | 5.53 | 5.67 | 114865 | 6441.84 | 3.79% |
| 2025-01-24 | 5.54 | 5.54 | 0.04 | 0.73% | 5.41 | 5.57 | 116098 | 6401.80 | 3.83% |
| 2025-01-23 | 5.57 | 5.50 | -0.01 | -0.18% | 5.50 | 5.65 | 103224 | 5759.14 | 3.41% |
| 2025-01-22 | 5.65 | 5.51 | -0.11 | -1.96% | 5.49 | 5.65 | 86886 | 4794.87 | 2.87% |
| 2025-01-21 | 5.77 | 5.62 | -0.14 | -2.43% | 5.54 | 5.79 | 125371 | 7042.77 | 4.14% |
| 2025-01-20 | 5.73 | 5.76 | 0.12 | 2.13% | 5.64 | 5.80 | 116977 | 6720.46 | 3.86% |
| 2025-01-17 | 5.69 | 5.64 | -0.11 | -1.91% | 5.59 | 5.76 | 110284 | 6232.13 | 3.64% |
| 2025-01-16 | 5.77 | 5.75 | 0.09 | 1.59% | 5.66 | 5.88 | 141748 | 8172.50 | 4.68% |
| 2025-01-15 | 5.74 | 5.66 | -0.11 | -1.91% | 5.61 | 5.83 | 129051 | 7341.62 | 4.26% |
| 2025-01-14 | 5.73 | 5.77 | 0.32 | 5.87% | 5.53 | 5.77 | 175875 | 9971.46 | 5.80% |
| 2025-01-13 | 5.54 | 5.45 | -0.23 | -4.05% | 5.30 | 5.54 | 165209 | 8992.63 | 5.45% |
| 2025-01-10 | 6.15 | 5.68 | -0.51 | -8.24% | 5.68 | 6.17 | 282880 | 16695.23 | 9.34% |
| 2025-01-09 | 6.33 | 6.19 | -0.11 | -1.75% | 6.13 | 6.34 | 185291 | 11513.05 | 6.12% |
| 2025-01-08 | 6.36 | 6.30 | -0.13 | -2.02% | 6.07 | 6.40 | 330551 | 20640.60 | 10.91% |
| 2025-01-07 | 6.27 | 6.43 | 0.16 | 2.55% | 6.16 | 6.52 | 379231 | 24213.36 | 12.52% |
| 2025-01-06 | 6.22 | 6.27 | 0.01 | 0.16% | 6.07 | 6.41 | 341202 | 21279.30 | 11.26% |
| 2025-01-03 | 6.64 | 6.26 | -0.12 | -1.88% | 6.19 | 6.69 | 592498 | 37987.27 | 19.56% |
| 2025-01-02 | 5.89 | 6.38 | 0.58 | 10.00% | 5.78 | 6.38 | 242266 | 14948.48 | 8.00% |
| 2024-12-31 | 5.85 | 5.80 | -0.05 | -0.85% | 5.78 | 5.96 | 111900 | 6547.28 | 3.69% |
| 2024-12-30 | 6.02 | 5.85 | -0.18 | -2.99% | 5.78 | 6.03 | 121883 | 7134.98 | 4.02% |
| 2024-12-27 | 5.95 | 6.03 | 0.10 | 1.69% | 5.91 | 6.11 | 129368 | 7824.27 | 4.27% |
| 2024-12-26 | 5.93 | 5.93 | 0.00 | 0.00% | 5.88 | 6.06 | 123404 | 7372.30 | 4.07% |
| 2024-12-25 | 6.14 | 5.93 | -0.22 | -3.58% | 5.79 | 6.14 | 145358 | 8603.03 | 4.80% |
| 2024-12-24 | 6.33 | 6.15 | -0.20 | -3.15% | 6.05 | 6.41 | 192948 | 11905.67 | 6.37% |
| 2024-12-23 | 6.98 | 6.35 | -0.68 | -9.67% | 6.33 | 7.02 | 264443 | 17368.06 | 8.73% |
| 2024-12-20 | 6.88 | 7.03 | 0.15 | 2.18% | 6.86 | 7.17 | 143982 | 10135.01 | 4.75% |
| 2024-12-19 | 6.84 | 6.88 | -0.07 | -1.01% | 6.75 | 6.95 | 111387 | 7628.79 | 3.68% |
| 2024-12-18 | 6.83 | 6.95 | 0.08 | 1.16% | 6.69 | 7.10 | 144363 | 9969.00 | 4.76% |
| 2024-12-17 | 7.35 | 6.87 | -0.43 | -5.89% | 6.87 | 7.38 | 205166 | 14384.87 | 6.77% |
| 2024-12-16 | 7.47 | 7.30 | -0.16 | -2.14% | 7.25 | 7.55 | 184093 | 13566.88 | 6.08% |
| 2024-12-13 | 7.50 | 7.46 | -0.20 | -2.61% | 7.44 | 7.68 | 248008 | 18694.35 | 8.19% |
| 2024-12-12 | 7.43 | 7.66 | 0.17 | 2.27% | 7.42 | 7.76 | 357752 | 27213.16 | 11.81% |
| 2024-12-11 | 7.06 | 7.49 | 0.36 | 5.05% | 7.05 | 7.53 | 447007 | 33101.85 | 14.75% |
| 2024-12-10 | 7.35 | 7.13 | -0.05 | -0.70% | 7.12 | 7.40 | 218036 | 15719.29 | 7.20% |
| 2024-12-09 | 7.32 | 7.18 | -0.23 | -3.10% | 7.05 | 7.42 | 282512 | 20312.42 | 9.32% |
| 2024-12-06 | 7.07 | 7.41 | 0.36 | 5.11% | 6.91 | 7.56 | 454492 | 33214.26 | 15.00% |
| 2024-12-05 | 6.87 | 7.05 | 0.12 | 1.73% | 6.87 | 7.11 | 148080 | 10408.64 | 4.89% |
| 2024-12-04 | 7.13 | 6.93 | -0.25 | -3.48% | 6.88 | 7.18 | 195603 | 13774.63 | 6.46% |
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。
