| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 12.16 | 12.06 | -0.08 | -0.66% | 11.90 | 12.18 | 13748 | 1652.28 | 0.76% |
| 2025-03-28 | 12.35 | 12.14 | -0.21 | -1.70% | 12.14 | 12.41 | 13302 | 1628.62 | 0.73% |
| 2025-03-27 | 12.40 | 12.35 | -0.03 | -0.24% | 12.08 | 12.48 | 12828 | 1575.49 | 0.71% |
| 2025-03-26 | 12.10 | 12.38 | 0.21 | 1.73% | 12.06 | 12.49 | 24126 | 2989.60 | 1.33% |
| 2025-03-25 | 12.13 | 12.17 | 0.02 | 0.16% | 11.91 | 12.25 | 24408 | 2961.35 | 1.35% |
| 2025-03-24 | 12.64 | 12.15 | -0.50 | -3.95% | 11.85 | 12.72 | 26625 | 3257.91 | 1.47% |
| 2025-03-21 | 12.86 | 12.65 | -0.25 | -1.94% | 12.56 | 12.90 | 20311 | 2581.29 | 1.12% |
| 2025-03-20 | 12.96 | 12.90 | -0.03 | -0.23% | 12.84 | 13.03 | 17800 | 2304.03 | 0.98% |
| 2025-03-19 | 13.12 | 12.93 | -0.17 | -1.30% | 12.83 | 13.14 | 16862 | 2180.17 | 0.93% |
| 2025-03-18 | 13.00 | 13.10 | 0.11 | 0.85% | 12.95 | 13.10 | 21516 | 2803.45 | 1.19% |
| 2025-03-17 | 12.85 | 12.99 | 0.14 | 1.09% | 12.76 | 13.08 | 23423 | 3035.65 | 1.29% |
| 2025-03-14 | 12.51 | 12.85 | 0.32 | 2.55% | 12.40 | 12.87 | 26983 | 3424.65 | 1.49% |
| 2025-03-13 | 12.76 | 12.53 | -0.22 | -1.73% | 12.33 | 12.77 | 26488 | 3301.98 | 1.46% |
| 2025-03-12 | 12.63 | 12.75 | 0.17 | 1.35% | 12.55 | 12.83 | 26346 | 3347.30 | 1.45% |
| 2025-03-11 | 12.50 | 12.58 | 0.02 | 0.16% | 12.33 | 12.59 | 14984 | 1869.86 | 0.83% |
| 2025-03-10 | 12.58 | 12.56 | 0.03 | 0.24% | 12.47 | 12.70 | 14382 | 1807.39 | 0.79% |
| 2025-03-07 | 12.69 | 12.53 | -0.17 | -1.34% | 12.45 | 12.73 | 18046 | 2272.07 | 1.00% |
| 2025-03-06 | 12.65 | 12.70 | 0.06 | 0.47% | 12.59 | 12.75 | 19626 | 2489.36 | 1.08% |
| 2025-03-05 | 12.74 | 12.64 | -0.19 | -1.48% | 12.49 | 12.89 | 21113 | 2658.86 | 1.17% |
| 2025-03-04 | 12.42 | 12.83 | 0.30 | 2.39% | 12.30 | 12.83 | 19299 | 2448.49 | 1.07% |
| 2025-03-03 | 12.49 | 12.53 | 0.13 | 1.05% | 12.38 | 12.84 | 31863 | 4029.44 | 1.76% |
| 2025-02-28 | 12.85 | 12.40 | -0.53 | -4.10% | 12.36 | 12.88 | 22888 | 2877.95 | 1.26% |
| 2025-02-27 | 13.05 | 12.93 | -0.13 | -1.00% | 12.70 | 13.19 | 28434 | 3666.17 | 1.57% |
| 2025-02-26 | 13.01 | 13.06 | 0.05 | 0.38% | 12.92 | 13.13 | 23843 | 3102.88 | 1.32% |
| 2025-02-25 | 13.06 | 13.01 | -0.14 | -1.06% | 12.99 | 13.26 | 23628 | 3095.89 | 1.30% |
| 2025-02-24 | 13.20 | 13.15 | -0.05 | -0.38% | 13.03 | 13.31 | 22702 | 2983.27 | 1.25% |
| 2025-02-21 | 13.31 | 13.20 | -0.11 | -0.83% | 13.01 | 13.37 | 23955 | 3152.29 | 1.32% |
| 2025-02-20 | 13.14 | 13.31 | 0.15 | 1.14% | 13.05 | 13.39 | 26926 | 3563.97 | 1.49% |
| 2025-02-19 | 12.84 | 13.16 | 0.29 | 2.25% | 12.55 | 13.18 | 24634 | 3224.11 | 1.36% |
| 2025-02-18 | 13.19 | 12.87 | -0.33 | -2.50% | 12.80 | 13.27 | 26579 | 3468.54 | 1.47% |
| 2025-02-17 | 13.27 | 13.20 | -0.01 | -0.08% | 13.07 | 13.35 | 26506 | 3501.03 | 1.46% |
| 2025-02-14 | 13.23 | 13.21 | -0.02 | -0.15% | 13.14 | 13.32 | 23049 | 3048.78 | 1.27% |
| 2025-02-13 | 13.33 | 13.23 | -0.12 | -0.90% | 13.13 | 13.45 | 27361 | 3640.34 | 1.51% |
| 2025-02-12 | 13.30 | 13.35 | 0.00 | 0.00% | 13.06 | 13.41 | 38544 | 5102.34 | 2.13% |
| 2025-02-11 | 13.42 | 13.35 | -0.07 | -0.52% | 13.25 | 13.58 | 25406 | 3394.82 | 1.40% |
| 2025-02-10 | 13.20 | 13.42 | 0.17 | 1.28% | 13.16 | 13.42 | 26595 | 3541.42 | 1.47% |
| 2025-02-07 | 13.30 | 13.25 | 0.02 | 0.15% | 12.97 | 13.35 | 36561 | 4836.38 | 2.02% |
| 2025-02-06 | 13.02 | 13.23 | 0.11 | 0.84% | 12.89 | 13.25 | 34017 | 4469.62 | 1.88% |
| 2025-02-05 | 12.80 | 13.12 | 0.39 | 3.06% | 12.80 | 13.12 | 30088 | 3907.32 | 1.66% |
| 2025-01-27 | 12.81 | 12.73 | 0.03 | 0.24% | 12.73 | 13.05 | 35355 | 4556.83 | 1.95% |
| 2025-01-24 | 12.78 | 12.70 | -0.12 | -0.94% | 12.60 | 12.89 | 34985 | 4446.26 | 1.93% |
| 2025-01-23 | 12.86 | 12.82 | -0.02 | -0.16% | 12.81 | 13.14 | 51474 | 6688.03 | 2.84% |
| 2025-01-22 | 12.99 | 12.84 | -0.06 | -0.47% | 12.67 | 13.30 | 65430 | 8446.74 | 3.61% |
| 2025-01-21 | 13.99 | 12.90 | -0.42 | -3.15% | 12.77 | 13.99 | 121633 | 15980.88 | 6.71% |
| 2025-01-20 | 13.00 | 13.32 | 1.21 | 9.99% | 12.92 | 13.32 | 26731 | 3544.81 | 1.48% |
| 2025-01-17 | 12.11 | 12.11 | -0.02 | -0.16% | 11.95 | 12.19 | 18849 | 2273.10 | 1.04% |
| 2025-01-16 | 12.18 | 12.13 | 0.06 | 0.50% | 12.02 | 12.33 | 20820 | 2538.47 | 1.15% |
| 2025-01-15 | 12.25 | 12.07 | -0.09 | -0.74% | 12.05 | 12.29 | 18532 | 2250.48 | 1.02% |
| 2025-01-14 | 11.84 | 12.16 | 0.49 | 4.20% | 11.70 | 12.17 | 23279 | 2800.13 | 1.28% |
| 2025-01-13 | 11.56 | 11.67 | 0.12 | 1.04% | 11.10 | 11.70 | 22296 | 2555.21 | 1.23% |
| 2025-01-10 | 12.00 | 11.55 | -0.49 | -4.07% | 11.54 | 12.12 | 24924 | 2932.71 | 1.38% |
| 2025-01-09 | 12.00 | 12.04 | 0.03 | 0.25% | 11.82 | 12.20 | 16969 | 2052.46 | 0.94% |
| 2025-01-08 | 12.05 | 12.01 | -0.05 | -0.41% | 11.58 | 12.14 | 24742 | 2946.24 | 1.37% |
| 2025-01-07 | 11.80 | 12.06 | 0.44 | 3.79% | 11.65 | 12.06 | 24876 | 2952.08 | 1.37% |
| 2025-01-06 | 11.64 | 11.62 | -0.12 | -1.02% | 11.10 | 11.90 | 27267 | 3153.06 | 1.51% |
| 2025-01-03 | 12.48 | 11.74 | -0.66 | -5.32% | 11.66 | 12.60 | 35964 | 4330.37 | 1.99% |
| 2025-01-02 | 12.42 | 12.40 | -0.02 | -0.16% | 12.21 | 12.85 | 28850 | 3613.90 | 1.59% |
| 2024-12-31 | 12.90 | 12.42 | -0.54 | -4.17% | 12.40 | 13.09 | 25820 | 3267.02 | 1.43% |
| 2024-12-30 | 13.09 | 12.96 | -0.13 | -0.99% | 12.53 | 13.09 | 29683 | 3824.41 | 1.64% |
| 2024-12-27 | 12.99 | 13.09 | 0.10 | 0.77% | 12.82 | 13.35 | 19110 | 2514.16 | 1.05% |
| 2024-12-26 | 12.76 | 12.99 | 0.23 | 1.80% | 12.62 | 13.06 | 25310 | 3276.51 | 1.40% |
| 2024-12-25 | 13.16 | 12.76 | -0.40 | -3.04% | 12.36 | 13.24 | 27784 | 3529.00 | 1.53% |
| 2024-12-24 | 13.26 | 13.16 | 0.10 | 0.77% | 12.69 | 13.32 | 36775 | 4777.83 | 2.03% |
| 2024-12-23 | 14.35 | 13.06 | -1.31 | -9.12% | 13.00 | 14.35 | 50532 | 6796.35 | 2.79% |
| 2024-12-20 | 14.12 | 14.37 | 0.25 | 1.77% | 14.04 | 14.49 | 22888 | 3284.29 | 1.26% |
| 2024-12-19 | 14.01 | 14.12 | -0.03 | -0.21% | 13.86 | 14.22 | 18662 | 2622.51 | 1.03% |
| 2024-12-18 | 13.90 | 14.15 | 0.18 | 1.29% | 13.50 | 14.32 | 25333 | 3550.06 | 1.40% |
| 2024-12-17 | 14.41 | 13.97 | -0.49 | -3.39% | 13.82 | 14.56 | 32651 | 4599.49 | 1.80% |
| 2024-12-16 | 14.60 | 14.46 | -0.12 | -0.82% | 14.30 | 14.65 | 24993 | 3622.77 | 1.38% |
| 2024-12-13 | 14.90 | 14.58 | -0.42 | -2.80% | 14.58 | 14.96 | 32290 | 4766.84 | 1.78% |
| 2024-12-12 | 14.81 | 15.00 | 0.15 | 1.01% | 14.79 | 15.08 | 49300 | 7365.74 | 2.72% |
| 2024-12-11 | 14.55 | 14.85 | 0.39 | 2.70% | 14.40 | 14.90 | 48164 | 7103.43 | 2.66% |
| 2024-12-10 | 14.93 | 14.46 | -0.13 | -0.89% | 14.44 | 15.00 | 36748 | 5391.67 | 2.03% |
| 2024-12-09 | 14.65 | 14.59 | -0.12 | -0.82% | 14.35 | 14.70 | 29660 | 4311.55 | 1.64% |
| 2024-12-06 | 14.70 | 14.71 | 0.01 | 0.07% | 14.49 | 14.89 | 34667 | 5094.83 | 1.91% |
| 2024-12-05 | 14.41 | 14.70 | 0.26 | 1.80% | 14.30 | 14.70 | 29243 | 4265.16 | 1.61% |
| 2024-12-04 | 14.71 | 14.44 | -0.32 | -2.17% | 14.33 | 14.84 | 35485 | 5156.06 | 1.96% |
| 2024-12-03 | 14.74 | 14.76 | 0.04 | 0.27% | 14.55 | 14.90 | 44770 | 6593.29 | 2.47% |
| 2024-12-02 | 14.38 | 14.72 | 0.35 | 2.44% | 14.35 | 14.72 | 51118 | 7444.74 | 2.82% |
| 2024-11-29 | 14.21 | 14.37 | 0.05 | 0.35% | 14.10 | 14.47 | 41520 | 5932.26 | 2.29% |
深华发Ａ(000020)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。
