| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 6.72 | 7.11 | 0.22 | 3.19% | 6.72 | 7.24 | 463539 | 32368.71 | 15.30% |
| 2025-10-09 | 6.78 | 6.89 | 0.29 | 4.39% | 6.65 | 6.97 | 286779 | 19509.38 | 9.47% |
| 2025-09-30 | 6.59 | 6.60 | 0.01 | 0.15% | 6.58 | 6.67 | 89671 | 5939.61 | 2.96% |
| 2025-09-29 | 6.55 | 6.59 | 0.04 | 0.61% | 6.42 | 6.59 | 101967 | 6649.43 | 3.37% |
| 2025-09-26 | 6.58 | 6.55 | -0.07 | -1.06% | 6.52 | 6.65 | 85310 | 5611.03 | 2.82% |
| 2025-09-25 | 6.70 | 6.62 | -0.11 | -1.63% | 6.57 | 6.73 | 132891 | 8808.02 | 4.39% |
| 2025-09-24 | 6.57 | 6.73 | 0.13 | 1.97% | 6.56 | 6.82 | 156337 | 10503.93 | 5.16% |
| 2025-09-23 | 6.72 | 6.60 | -0.15 | -2.22% | 6.54 | 6.74 | 148652 | 9825.90 | 4.91% |
| 2025-09-22 | 6.69 | 6.75 | 0.04 | 0.60% | 6.60 | 6.75 | 150346 | 10022.05 | 4.96% |
| 2025-09-19 | 6.66 | 6.71 | 0.03 | 0.45% | 6.56 | 6.73 | 181039 | 12033.81 | 5.98% |
| 2025-09-18 | 6.90 | 6.68 | -0.26 | -3.75% | 6.62 | 6.93 | 290022 | 19686.88 | 9.57% |
| 2025-09-17 | 7.02 | 6.94 | -0.15 | -2.12% | 6.91 | 7.05 | 235172 | 16343.86 | 7.76% |
| 2025-09-16 | 7.21 | 7.09 | 0.02 | 0.28% | 7.00 | 7.29 | 280747 | 19889.50 | 9.27% |
| 2025-09-15 | 7.10 | 7.07 | -0.13 | -1.81% | 6.98 | 7.15 | 306252 | 21566.90 | 10.11% |
| 2025-09-12 | 7.11 | 7.20 | 0.07 | 0.98% | 7.04 | 7.33 | 510904 | 36840.79 | 16.86% |
| 2025-09-11 | 7.20 | 7.13 | -0.12 | -1.66% | 7.05 | 7.23 | 436601 | 31016.70 | 14.41% |
| 2025-09-10 | 7.30 | 7.25 | -0.25 | -3.33% | 7.07 | 7.34 | 742035 | 53501.69 | 24.49% |
| 2025-09-09 | 6.87 | 7.50 | 0.68 | 9.97% | 6.77 | 7.50 | 543141 | 39609.92 | 17.93% |
| 2025-09-08 | 6.88 | 6.82 | 0.04 | 0.59% | 6.74 | 6.91 | 174133 | 11859.65 | 5.75% |
| 2025-09-05 | 6.67 | 6.78 | 0.10 | 1.50% | 6.53 | 6.80 | 215346 | 14415.32 | 7.11% |
| 2025-09-04 | 6.76 | 6.68 | 0.04 | 0.60% | 6.59 | 6.78 | 264251 | 17694.01 | 8.72% |
| 2025-09-03 | 6.86 | 6.64 | -0.12 | -1.78% | 6.62 | 7.05 | 356578 | 24332.52 | 11.77% |
| 2025-09-02 | 6.67 | 6.76 | 0.08 | 1.20% | 6.62 | 6.81 | 293114 | 19745.29 | 9.67% |
| 2025-09-01 | 6.53 | 6.68 | 0.18 | 2.77% | 6.49 | 6.69 | 180200 | 11932.92 | 5.95% |
| 2025-08-29 | 6.47 | 6.50 | -0.02 | -0.31% | 6.45 | 6.56 | 119933 | 7791.80 | 3.96% |
| 2025-08-28 | 6.50 | 6.52 | 0.00 | 0.00% | 6.30 | 6.61 | 157479 | 10166.99 | 5.20% |
| 2025-08-27 | 6.74 | 6.52 | -0.23 | -3.41% | 6.52 | 6.76 | 172886 | 11475.82 | 5.71% |
| 2025-08-26 | 6.70 | 6.75 | 0.01 | 0.15% | 6.68 | 6.79 | 153088 | 10309.03 | 5.05% |
| 2025-08-25 | 6.87 | 6.74 | -0.06 | -0.88% | 6.68 | 6.87 | 162910 | 10988.28 | 5.38% |
| 2025-08-22 | 6.73 | 6.80 | 0.04 | 0.59% | 6.66 | 6.81 | 189990 | 12796.32 | 6.27% |
| 2025-08-21 | 6.85 | 6.76 | -0.08 | -1.17% | 6.73 | 6.88 | 261662 | 17781.35 | 8.64% |
| 2025-08-20 | 6.59 | 6.84 | 0.27 | 4.11% | 6.54 | 7.17 | 455845 | 31342.67 | 15.05% |
| 2025-08-19 | 6.54 | 6.57 | 0.06 | 0.92% | 6.49 | 6.60 | 186061 | 12189.62 | 6.14% |
| 2025-08-18 | 6.43 | 6.51 | 0.09 | 1.40% | 6.39 | 6.51 | 167972 | 10860.97 | 5.54% |
| 2025-08-15 | 6.40 | 6.42 | 0.02 | 0.31% | 6.36 | 6.43 | 134133 | 8574.58 | 4.43% |
| 2025-08-14 | 6.53 | 6.40 | -0.12 | -1.84% | 6.38 | 6.60 | 180096 | 11662.45 | 5.94% |
| 2025-08-13 | 6.65 | 6.52 | -0.13 | -1.95% | 6.50 | 6.68 | 252534 | 16552.61 | 8.33% |
| 2025-08-12 | 6.47 | 6.65 | 0.21 | 3.26% | 6.45 | 6.73 | 410166 | 27027.84 | 13.54% |
| 2025-08-11 | 6.37 | 6.44 | 0.07 | 1.10% | 6.33 | 6.44 | 133175 | 8518.79 | 4.40% |
| 2025-08-08 | 6.37 | 6.37 | 0.01 | 0.16% | 6.33 | 6.41 | 115366 | 7348.16 | 3.81% |
| 2025-08-07 | 6.33 | 6.36 | 0.04 | 0.63% | 6.30 | 6.38 | 103904 | 6590.63 | 3.43% |
| 2025-08-06 | 6.32 | 6.32 | 0.01 | 0.16% | 6.27 | 6.34 | 74368 | 4693.60 | 2.45% |
| 2025-08-05 | 6.30 | 6.31 | 0.03 | 0.48% | 6.26 | 6.31 | 58503 | 3678.71 | 1.93% |
| 2025-08-04 | 6.20 | 6.28 | 0.07 | 1.13% | 6.16 | 6.29 | 65588 | 4096.45 | 2.16% |
| 2025-08-01 | 6.18 | 6.21 | 0.04 | 0.65% | 6.16 | 6.22 | 54605 | 3383.05 | 1.80% |
| 2025-07-31 | 6.26 | 6.17 | -0.09 | -1.44% | 6.16 | 6.29 | 93423 | 5812.47 | 3.08% |
| 2025-07-30 | 6.31 | 6.26 | -0.05 | -0.79% | 6.23 | 6.32 | 100228 | 6283.02 | 3.31% |
| 2025-07-29 | 6.40 | 6.31 | -0.09 | -1.41% | 6.28 | 6.43 | 126254 | 7991.65 | 4.17% |
| 2025-07-28 | 6.43 | 6.40 | -0.03 | -0.47% | 6.38 | 6.44 | 73431 | 4704.28 | 2.42% |
| 2025-07-25 | 6.44 | 6.43 | -0.02 | -0.31% | 6.41 | 6.46 | 61995 | 3985.94 | 2.05% |
| 2025-07-24 | 6.37 | 6.45 | 0.07 | 1.10% | 6.35 | 6.45 | 119876 | 7699.72 | 3.96% |
| 2025-07-23 | 6.43 | 6.38 | -0.06 | -0.93% | 6.37 | 6.46 | 99960 | 6415.42 | 3.30% |
| 2025-07-22 | 6.46 | 6.44 | -0.01 | -0.16% | 6.36 | 6.47 | 104593 | 6710.44 | 3.45% |
| 2025-07-21 | 6.39 | 6.45 | 0.05 | 0.78% | 6.39 | 6.45 | 122958 | 7907.69 | 4.06% |
| 2025-07-18 | 6.39 | 6.40 | 0.01 | 0.16% | 6.35 | 6.40 | 82593 | 5264.07 | 2.73% |
| 2025-07-17 | 6.43 | 6.39 | -0.01 | -0.16% | 6.35 | 6.43 | 75702 | 4827.96 | 2.50% |
| 2025-07-16 | 6.33 | 6.40 | 0.04 | 0.63% | 6.31 | 6.42 | 106894 | 6828.68 | 3.53% |
| 2025-07-15 | 6.42 | 6.36 | -0.03 | -0.47% | 6.27 | 6.44 | 120505 | 7647.61 | 3.98% |
| 2025-07-14 | 6.38 | 6.39 | 0.01 | 0.16% | 6.35 | 6.45 | 89208 | 5697.42 | 2.94% |
| 2025-07-11 | 6.36 | 6.38 | 0.02 | 0.31% | 6.28 | 6.40 | 99443 | 6310.47 | 3.28% |
| 2025-07-10 | 6.36 | 6.36 | -0.01 | -0.16% | 6.32 | 6.38 | 67043 | 4252.17 | 2.21% |
| 2025-07-09 | 6.40 | 6.37 | -0.03 | -0.47% | 6.35 | 6.44 | 95066 | 6072.98 | 3.14% |
| 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% |
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。
