| 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 | 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% |
| 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% |
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。
