| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 15.68 | 15.96 | 0.16 | 1.01% | 15.57 | 16.81 | 160733 | 26022.69 | 8.87% |
| 2025-11-20 | 15.93 | 15.80 | -0.32 | -1.99% | 15.63 | 16.69 | 145194 | 23387.75 | 8.01% |
| 2025-11-19 | 15.64 | 16.12 | 0.42 | 2.68% | 15.48 | 16.42 | 130851 | 20967.73 | 7.22% |
| 2025-11-18 | 15.70 | 15.70 | 0.25 | 1.62% | 15.28 | 15.75 | 70165 | 10924.23 | 3.87% |
| 2025-11-17 | 15.69 | 15.45 | -0.19 | -1.21% | 15.40 | 16.18 | 118664 | 18715.90 | 6.55% |
| 2025-11-14 | 15.45 | 15.64 | 0.16 | 1.03% | 15.34 | 15.75 | 77541 | 12092.11 | 4.28% |
| 2025-11-13 | 15.33 | 15.48 | 0.08 | 0.52% | 14.99 | 15.68 | 81010 | 12434.44 | 4.47% |
| 2025-11-12 | 15.30 | 15.40 | 0.06 | 0.39% | 15.20 | 15.68 | 81684 | 12640.49 | 4.51% |
| 2025-11-11 | 15.14 | 15.34 | 0.21 | 1.39% | 15.05 | 15.41 | 60072 | 9188.25 | 3.32% |
| 2025-11-10 | 15.13 | 15.13 | 0.01 | 0.07% | 15.03 | 15.36 | 70342 | 10691.13 | 3.88% |
| 2025-11-07 | 14.80 | 15.12 | 0.24 | 1.61% | 14.68 | 15.15 | 69039 | 10386.35 | 3.81% |
| 2025-11-06 | 15.00 | 14.88 | -0.13 | -0.87% | 14.81 | 15.04 | 45797 | 6821.75 | 2.53% |
| 2025-11-05 | 14.84 | 15.01 | 0.01 | 0.07% | 14.75 | 15.09 | 66749 | 9968.96 | 3.68% |
| 2025-11-04 | 14.92 | 15.00 | 0.04 | 0.27% | 14.82 | 15.05 | 68681 | 10269.53 | 3.79% |
| 2025-11-03 | 14.62 | 14.96 | 0.30 | 2.05% | 14.50 | 14.96 | 81787 | 12106.48 | 4.51% |
| 2025-10-31 | 14.60 | 14.66 | -0.03 | -0.20% | 14.50 | 14.80 | 67740 | 9912.59 | 3.74% |
| 2025-10-30 | 14.80 | 14.69 | -0.05 | -0.34% | 14.47 | 14.91 | 87695 | 12898.11 | 4.84% |
| 2025-10-29 | 15.03 | 14.74 | -0.28 | -1.86% | 14.68 | 15.05 | 99289 | 14667.38 | 5.48% |
| 2025-10-28 | 14.35 | 15.02 | 0.63 | 4.38% | 14.29 | 15.36 | 173832 | 26075.37 | 9.60% |
| 2025-10-27 | 14.59 | 14.39 | -0.17 | -1.17% | 14.36 | 14.80 | 62568 | 9065.13 | 3.45% |
| 2025-10-24 | 14.73 | 14.56 | -0.19 | -1.29% | 14.47 | 14.89 | 96259 | 14092.27 | 5.31% |
| 2025-10-23 | 15.00 | 14.75 | 0.19 | 1.30% | 14.61 | 15.32 | 130035 | 19396.27 | 7.18% |
| 2025-10-22 | 14.55 | 14.56 | 0.03 | 0.21% | 14.50 | 14.83 | 90863 | 13299.72 | 5.02% |
| 2025-10-21 | 14.30 | 14.53 | 0.25 | 1.75% | 14.12 | 14.53 | 57260 | 8240.37 | 3.16% |
| 2025-10-20 | 14.05 | 14.28 | 0.41 | 2.96% | 14.05 | 14.40 | 72130 | 10288.11 | 3.98% |
| 2025-10-17 | 14.28 | 13.87 | -0.41 | -2.87% | 13.87 | 14.36 | 71791 | 10104.29 | 3.96% |
| 2025-10-16 | 14.60 | 14.28 | -0.30 | -2.06% | 14.21 | 14.87 | 69933 | 10156.29 | 3.86% |
| 2025-10-15 | 14.75 | 14.58 | -0.32 | -2.15% | 14.41 | 14.88 | 91247 | 13300.84 | 5.04% |
| 2025-10-14 | 14.55 | 14.90 | 0.46 | 3.19% | 14.40 | 15.11 | 141817 | 20876.44 | 7.83% |
| 2025-10-13 | 14.02 | 14.44 | -0.42 | -2.83% | 13.72 | 14.55 | 90166 | 12880.36 | 4.98% |
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。
