| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 17.78 | 17.68 | -1.27 | -6.70% | 17.44 | 18.26 | 338378 | 60103.17 | 18.68% |
| 2026-03-24 | 20.36 | 18.95 | -2.05 | -9.76% | 18.90 | 20.58 | 411896 | 78659.27 | 22.74% |
| 2026-03-23 | 25.66 | 21.00 | -2.33 | -9.99% | 21.00 | 25.66 | 466004 | 100365.72 | 25.72% |
| 2026-03-20 | 23.33 | 23.33 | 2.12 | 10.00% | 23.33 | 23.33 | 52641 | 12281.05 | 2.91% |
| 2026-03-19 | 21.21 | 21.21 | 1.93 | 10.01% | 21.21 | 21.21 | 32521 | 6897.67 | 1.80% |
| 2026-03-18 | 19.28 | 19.28 | 1.75 | 9.98% | 19.28 | 19.28 | 28921 | 5575.93 | 1.60% |
| 2026-03-17 | 17.53 | 17.53 | 1.59 | 9.97% | 17.53 | 17.53 | 74185 | 13004.63 | 4.09% |
| 2026-03-16 | 14.49 | 15.94 | 1.45 | 10.01% | 14.35 | 15.94 | 71828 | 11324.59 | 3.96% |
| 2026-03-13 | 14.43 | 14.49 | 0.00 | 0.00% | 14.37 | 14.76 | 21655 | 3151.43 | 1.20% |
| 2026-03-12 | 14.77 | 14.49 | -0.28 | -1.90% | 14.42 | 14.77 | 20959 | 3049.99 | 1.16% |
| 2026-03-11 | 14.76 | 14.77 | 0.01 | 0.07% | 14.63 | 14.87 | 23594 | 3479.57 | 1.30% |
| 2026-03-10 | 14.47 | 14.76 | 0.46 | 3.22% | 14.47 | 14.77 | 27685 | 4059.43 | 1.53% |
| 2026-03-09 | 14.41 | 14.30 | -0.22 | -1.52% | 14.14 | 14.44 | 26610 | 3798.35 | 1.47% |
| 2026-03-06 | 14.20 | 14.52 | 0.24 | 1.68% | 14.08 | 14.52 | 26216 | 3772.74 | 1.45% |
| 2026-03-05 | 14.16 | 14.28 | 0.40 | 2.88% | 14.13 | 14.54 | 39669 | 5695.26 | 2.19% |
| 2026-03-04 | 13.74 | 13.88 | -0.07 | -0.50% | 13.72 | 14.04 | 25578 | 3549.60 | 1.41% |
| 2026-03-03 | 14.55 | 13.95 | -0.50 | -3.46% | 13.91 | 14.70 | 41232 | 5897.01 | 2.28% |
| 2026-03-02 | 14.60 | 14.45 | -0.64 | -4.24% | 14.40 | 15.06 | 45078 | 6572.72 | 2.49% |
| 2026-02-27 | 15.30 | 15.09 | -0.23 | -1.50% | 15.00 | 15.32 | 38069 | 5745.47 | 2.10% |
| 2026-02-26 | 15.40 | 15.32 | -0.09 | -0.58% | 15.20 | 15.50 | 35442 | 5426.15 | 1.96% |
| 2026-02-25 | 15.37 | 15.41 | 0.05 | 0.33% | 15.31 | 15.46 | 34962 | 5376.74 | 1.93% |
| 2026-02-24 | 15.14 | 15.36 | 0.36 | 2.40% | 15.04 | 15.36 | 30433 | 4636.44 | 1.68% |
| 2026-02-13 | 15.00 | 15.00 | -0.08 | -0.53% | 14.96 | 15.27 | 31752 | 4797.87 | 1.75% |
| 2026-02-12 | 15.34 | 15.08 | -0.22 | -1.44% | 15.01 | 15.38 | 39673 | 6009.33 | 2.19% |
| 2026-02-11 | 15.42 | 15.30 | -0.13 | -0.84% | 15.20 | 15.46 | 34238 | 5232.89 | 1.89% |
| 2026-02-10 | 15.27 | 15.43 | 0.13 | 0.85% | 15.20 | 15.50 | 50646 | 7795.66 | 2.80% |
| 2026-02-09 | 15.43 | 15.30 | 0.00 | 0.00% | 15.24 | 15.51 | 52611 | 8083.99 | 2.90% |
| 2026-02-06 | 15.21 | 15.30 | 0.09 | 0.59% | 15.01 | 15.50 | 56553 | 8667.13 | 3.12% |
| 2026-02-05 | 15.30 | 15.21 | -0.18 | -1.17% | 15.15 | 15.46 | 54508 | 8347.24 | 3.01% |
| 2026-02-04 | 15.08 | 15.39 | 0.27 | 1.79% | 14.95 | 15.47 | 82980 | 12700.63 | 4.58% |
| 2026-02-03 | 14.96 | 15.12 | 0.19 | 1.27% | 14.87 | 15.24 | 72961 | 10997.38 | 4.03% |
| 2026-02-02 | 14.78 | 14.93 | 0.01 | 0.07% | 14.70 | 15.37 | 139184 | 20979.81 | 7.68% |
| 2026-01-30 | 14.50 | 14.92 | 0.33 | 2.26% | 14.40 | 16.05 | 161426 | 24693.93 | 8.91% |
| 2026-01-29 | 14.81 | 14.59 | -0.22 | -1.49% | 14.45 | 15.04 | 39276 | 5797.29 | 2.17% |
| 2026-01-28 | 15.02 | 14.81 | -0.22 | -1.46% | 14.73 | 15.14 | 32824 | 4870.85 | 1.81% |
| 2026-01-27 | 15.08 | 15.03 | -0.11 | -0.73% | 14.70 | 15.18 | 32732 | 4882.89 | 1.81% |
| 2026-01-26 | 15.18 | 15.14 | 0.00 | 0.00% | 14.88 | 15.29 | 43206 | 6530.73 | 2.38% |
| 2026-01-23 | 15.09 | 15.14 | 0.05 | 0.33% | 14.96 | 15.30 | 37304 | 5629.47 | 2.06% |
| 2026-01-22 | 14.80 | 15.09 | 0.31 | 2.10% | 14.69 | 15.16 | 56817 | 8510.30 | 3.14% |
| 2026-01-21 | 14.58 | 14.78 | 0.16 | 1.09% | 14.47 | 14.79 | 42862 | 6304.19 | 2.37% |
| 2026-01-20 | 14.69 | 14.62 | -0.05 | -0.34% | 14.49 | 14.82 | 41153 | 6024.88 | 2.27% |
| 2026-01-19 | 14.47 | 14.67 | 0.13 | 0.89% | 14.35 | 14.68 | 36317 | 5287.37 | 2.00% |
| 2026-01-16 | 14.40 | 14.54 | 0.21 | 1.47% | 14.12 | 14.58 | 54003 | 7746.40 | 2.98% |
| 2026-01-15 | 14.28 | 14.33 | 0.01 | 0.07% | 14.12 | 14.46 | 41450 | 5932.72 | 2.29% |
| 2026-01-14 | 14.40 | 14.32 | -0.09 | -0.62% | 14.01 | 14.59 | 67397 | 9677.98 | 3.72% |
| 2026-01-13 | 14.90 | 14.41 | -0.48 | -3.22% | 14.36 | 14.95 | 62573 | 9131.96 | 3.45% |
| 2026-01-12 | 14.99 | 14.89 | 0.07 | 0.47% | 14.74 | 15.23 | 106240 | 15915.33 | 5.86% |
| 2026-01-09 | 14.85 | 14.82 | -0.04 | -0.27% | 14.49 | 15.40 | 122372 | 18219.33 | 6.75% |
| 2026-01-08 | 14.40 | 14.86 | 0.41 | 2.84% | 14.30 | 14.95 | 52081 | 7580.79 | 2.87% |
| 2026-01-07 | 14.70 | 14.45 | -0.30 | -2.03% | 14.38 | 15.05 | 46491 | 6800.19 | 2.57% |
| 2026-01-06 | 14.12 | 14.75 | 0.59 | 4.17% | 14.11 | 14.79 | 70534 | 10187.38 | 3.89% |
| 2026-01-05 | 13.88 | 14.16 | 0.29 | 2.09% | 13.85 | 14.31 | 57694 | 8114.68 | 3.18% |
| 2025-12-31 | 13.74 | 13.87 | 0.13 | 0.95% | 13.59 | 13.99 | 34862 | 4808.03 | 1.92% |
| 2025-12-30 | 14.06 | 13.74 | -0.32 | -2.28% | 13.64 | 14.08 | 54650 | 7544.29 | 3.02% |
| 2025-12-29 | 14.14 | 14.06 | 0.02 | 0.14% | 13.92 | 14.21 | 39802 | 5597.39 | 2.20% |
| 2025-12-26 | 14.09 | 14.04 | -0.12 | -0.85% | 13.96 | 14.18 | 33983 | 4779.23 | 1.88% |
| 2025-12-25 | 14.10 | 14.16 | 0.11 | 0.78% | 13.98 | 14.22 | 33482 | 4722.59 | 1.85% |
| 2025-12-24 | 13.96 | 14.05 | 0.09 | 0.64% | 13.94 | 14.14 | 23130 | 3252.24 | 1.28% |
| 2025-12-23 | 14.40 | 13.96 | -0.51 | -3.52% | 13.95 | 14.45 | 43472 | 6139.31 | 2.40% |
| 2025-12-22 | 14.26 | 14.47 | 0.21 | 1.47% | 14.16 | 14.48 | 38326 | 5511.97 | 2.12% |
| 2025-12-19 | 14.23 | 14.26 | 0.18 | 1.28% | 14.04 | 14.33 | 31550 | 4477.24 | 1.74% |
| 2025-12-18 | 14.04 | 14.08 | -0.08 | -0.56% | 14.00 | 14.34 | 40497 | 5743.61 | 2.24% |
| 2025-12-17 | 13.86 | 14.16 | 0.16 | 1.14% | 13.72 | 14.23 | 57134 | 7996.62 | 3.15% |
| 2025-12-16 | 14.71 | 14.00 | -0.74 | -5.02% | 13.96 | 14.74 | 67417 | 9555.99 | 3.72% |
| 2025-12-15 | 15.15 | 14.74 | -0.59 | -3.85% | 14.45 | 15.19 | 83983 | 12410.32 | 4.64% |
| 2025-12-12 | 16.33 | 15.33 | -0.76 | -4.72% | 15.31 | 16.39 | 100014 | 15687.03 | 5.52% |
| 2025-12-11 | 16.75 | 16.09 | -0.71 | -4.23% | 16.05 | 16.75 | 100606 | 16359.36 | 5.55% |
| 2025-12-10 | 16.66 | 16.80 | -0.14 | -0.83% | 16.51 | 17.15 | 110968 | 18572.00 | 6.13% |
| 2025-12-09 | 17.19 | 16.94 | -0.25 | -1.45% | 16.78 | 17.69 | 182401 | 31155.66 | 10.07% |
| 2025-12-08 | 15.64 | 17.19 | 1.56 | 9.98% | 15.64 | 17.19 | 122084 | 20265.54 | 6.74% |
| 2025-12-05 | 16.12 | 15.63 | -0.50 | -3.10% | 15.05 | 16.12 | 108284 | 16734.48 | 5.98% |
| 2025-12-04 | 16.66 | 16.13 | -0.68 | -4.05% | 16.01 | 16.73 | 109380 | 17772.38 | 6.04% |
| 2025-12-03 | 16.04 | 16.81 | 0.70 | 4.35% | 15.90 | 17.69 | 186439 | 31609.57 | 10.29% |
| 2025-12-02 | 16.40 | 16.11 | -0.50 | -3.01% | 16.06 | 16.54 | 89593 | 14515.77 | 4.95% |
| 2025-12-01 | 16.56 | 16.61 | 0.06 | 0.36% | 16.41 | 17.04 | 104790 | 17504.97 | 5.78% |
| 2025-11-28 | 17.06 | 16.55 | -0.51 | -2.99% | 16.40 | 17.10 | 128214 | 21255.15 | 7.08% |
| 2025-11-27 | 16.12 | 17.06 | 0.66 | 4.02% | 15.73 | 17.98 | 243619 | 40665.67 | 13.45% |
| 2025-11-26 | 15.40 | 16.40 | 0.98 | 6.36% | 14.96 | 16.96 | 224545 | 36390.20 | 12.39% |
| 2025-11-25 | 15.80 | 15.42 | -0.24 | -1.53% | 15.35 | 16.50 | 110940 | 17386.92 | 6.12% |
| 2025-11-24 | 15.96 | 15.66 | -0.30 | -1.88% | 15.15 | 16.47 | 150475 | 23678.44 | 8.31% |
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。
