| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 23.81 | 24.35 | 0.57 | 2.40% | 23.60 | 24.64 | 537545 | 130211.45 | 3.43% |
| 2025-12-11 | 24.40 | 23.78 | -0.46 | -1.90% | 23.77 | 24.43 | 358126 | 86071.01 | 2.29% |
| 2025-12-10 | 24.31 | 24.24 | -0.25 | -1.02% | 23.68 | 24.35 | 547166 | 130982.45 | 3.49% |
| 2025-12-09 | 24.49 | 24.49 | -0.10 | -0.41% | 24.31 | 24.82 | 484552 | 118992.77 | 3.09% |
| 2025-12-08 | 24.03 | 24.59 | 0.71 | 2.97% | 24.03 | 24.79 | 638896 | 156306.34 | 4.08% |
| 2025-12-05 | 23.89 | 23.88 | -0.04 | -0.17% | 23.50 | 23.96 | 373211 | 88734.22 | 2.38% |
| 2025-12-04 | 23.67 | 23.92 | 0.12 | 0.50% | 23.41 | 23.99 | 320134 | 75994.52 | 2.04% |
| 2025-12-03 | 23.96 | 23.80 | -0.18 | -0.75% | 23.70 | 24.16 | 371340 | 88792.41 | 2.37% |
| 2025-12-02 | 24.37 | 23.98 | -0.63 | -2.56% | 23.90 | 24.38 | 478281 | 115178.59 | 3.05% |
| 2025-12-01 | 24.07 | 24.61 | 0.72 | 3.01% | 24.01 | 24.66 | 750873 | 183509.78 | 4.79% |
| 2025-11-28 | 23.26 | 23.89 | 0.47 | 2.01% | 23.23 | 23.94 | 482389 | 114338.91 | 3.08% |
| 2025-11-27 | 23.40 | 23.42 | 0.02 | 0.09% | 23.33 | 24.20 | 634665 | 150820.98 | 4.05% |
| 2025-11-26 | 23.15 | 23.40 | 0.02 | 0.09% | 23.10 | 23.71 | 424080 | 99439.15 | 2.71% |
| 2025-11-25 | 23.39 | 23.38 | 0.38 | 1.65% | 23.28 | 23.75 | 583655 | 137169.11 | 3.72% |
| 2025-11-24 | 22.84 | 23.00 | 0.48 | 2.13% | 22.59 | 23.13 | 437176 | 99946.37 | 2.79% |
| 2025-11-21 | 23.10 | 22.52 | -1.08 | -4.58% | 22.49 | 23.40 | 588163 | 134316.98 | 3.75% |
| 2025-11-20 | 24.27 | 23.60 | -0.30 | -1.26% | 23.59 | 24.39 | 399463 | 95363.36 | 2.55% |
| 2025-11-19 | 24.24 | 23.90 | -0.43 | -1.77% | 23.72 | 24.36 | 482907 | 115908.89 | 3.08% |
| 2025-11-18 | 24.42 | 24.33 | -0.23 | -0.94% | 24.16 | 24.69 | 479500 | 117020.94 | 3.06% |
| 2025-11-17 | 24.80 | 24.56 | -0.18 | -0.73% | 24.41 | 25.28 | 597796 | 147746.53 | 3.81% |
| 2025-11-14 | 25.50 | 24.74 | -1.42 | -5.43% | 24.72 | 25.60 | 953908 | 238587.55 | 6.09% |
| 2025-11-13 | 26.00 | 26.16 | 0.16 | 0.62% | 25.83 | 27.01 | 1003593 | 266358.78 | 6.40% |
| 2025-11-12 | 26.23 | 26.00 | -0.49 | -1.85% | 25.44 | 26.59 | 761015 | 197094.48 | 4.86% |
| 2025-11-11 | 27.82 | 26.49 | -1.35 | -4.85% | 26.41 | 27.95 | 1110272 | 300299.62 | 7.09% |
| 2025-11-10 | 26.81 | 27.84 | 1.26 | 4.74% | 26.68 | 28.17 | 1376906 | 376464.06 | 8.79% |
| 2025-11-07 | 26.51 | 26.58 | -0.36 | -1.34% | 26.30 | 26.92 | 551990 | 146520.14 | 3.52% |
| 2025-11-06 | 26.91 | 26.94 | 0.54 | 2.05% | 26.32 | 27.08 | 814968 | 218283.34 | 5.20% |
| 2025-11-05 | 26.01 | 26.40 | -0.57 | -2.11% | 25.60 | 26.54 | 928255 | 241953.84 | 5.92% |
| 2025-11-04 | 27.47 | 26.97 | -0.18 | -0.66% | 26.76 | 27.93 | 878516 | 240009.52 | 5.61% |
| 2025-11-03 | 27.00 | 27.15 | -0.15 | -0.55% | 25.71 | 27.43 | 1355001 | 358834.06 | 8.65% |
| 2025-10-31 | 28.60 | 27.30 | -1.86 | -6.38% | 27.20 | 28.73 | 1406764 | 389187.88 | 8.98% |
| 2025-10-30 | 30.40 | 29.16 | -0.65 | -2.18% | 29.10 | 30.67 | 1318288 | 391179.38 | 8.41% |
| 2025-10-29 | 29.34 | 29.81 | 0.35 | 1.19% | 29.16 | 30.16 | 1278123 | 379850.84 | 8.16% |
| 2025-10-28 | 29.30 | 29.46 | -0.64 | -2.13% | 29.10 | 30.20 | 1257361 | 372036.25 | 8.02% |
| 2025-10-27 | 30.50 | 30.10 | 0.46 | 1.55% | 29.23 | 30.88 | 1936947 | 583223.81 | 12.36% |
| 2025-10-24 | 28.50 | 29.64 | 1.68 | 6.01% | 28.45 | 30.10 | 1738186 | 509822.78 | 11.09% |
| 2025-10-23 | 28.50 | 27.96 | 0.13 | 0.47% | 27.27 | 28.50 | 1250436 | 348530.12 | 7.98% |
| 2025-10-22 | 27.96 | 27.83 | -0.50 | -1.76% | 27.30 | 28.24 | 877650 | 243416.66 | 5.60% |
| 2025-10-21 | 27.44 | 28.33 | 1.09 | 4.00% | 27.20 | 28.96 | 1527294 | 432176.38 | 9.75% |
| 2025-10-20 | 27.98 | 27.24 | -0.16 | -0.58% | 26.90 | 28.12 | 1433376 | 393545.47 | 9.15% |
| 2025-10-17 | 29.45 | 27.40 | -3.04 | -9.99% | 27.40 | 29.92 | 2016146 | 568189.31 | 12.87% |
| 2025-10-16 | 29.48 | 30.44 | 0.94 | 3.19% | 28.92 | 30.93 | 2160993 | 647816.94 | 13.79% |
| 2025-10-15 | 29.50 | 29.50 | 0.65 | 2.25% | 28.00 | 29.94 | 1820584 | 529580.88 | 11.62% |
| 2025-10-14 | 31.50 | 28.85 | -2.54 | -8.09% | 28.60 | 32.34 | 2718206 | 832206.88 | 17.35% |
| 2025-10-13 | 30.05 | 31.39 | -0.33 | -1.04% | 30.05 | 33.19 | 3089748 | 974702.69 | 19.72% |
| 2025-10-10 | 29.89 | 31.72 | 1.06 | 3.46% | 28.21 | 32.94 | 3858861 | 1176997.38 | 24.63% |
| 2025-10-09 | 30.66 | 30.66 | 2.79 | 10.01% | 29.80 | 30.66 | 1763510 | 538395.88 | 11.25% |
| 2025-09-30 | 26.75 | 27.87 | 2.53 | 9.98% | 26.73 | 27.87 | 714829 | 197474.34 | 4.56% |
| 2025-09-29 | 25.11 | 25.34 | 0.88 | 3.60% | 25.11 | 25.98 | 1456831 | 371416.19 | 9.30% |
| 2025-09-26 | 24.81 | 24.46 | -0.39 | -1.57% | 24.39 | 25.60 | 1535794 | 384301.91 | 9.80% |
| 2025-09-25 | 25.00 | 24.85 | -0.15 | -0.60% | 24.62 | 25.58 | 2253806 | 566211.62 | 14.38% |
| 2025-09-24 | 22.59 | 25.00 | 2.27 | 9.99% | 22.40 | 25.00 | 1366874 | 326871.72 | 8.72% |
| 2025-09-23 | 23.28 | 22.73 | -0.59 | -2.53% | 22.13 | 23.28 | 1128624 | 255141.05 | 7.20% |
| 2025-09-22 | 22.55 | 23.32 | 1.11 | 5.00% | 22.38 | 23.67 | 1376077 | 317256.25 | 8.78% |
| 2025-09-19 | 22.00 | 22.21 | 0.29 | 1.32% | 21.82 | 22.76 | 1068841 | 238369.08 | 6.82% |
| 2025-09-18 | 21.70 | 21.92 | 0.23 | 1.06% | 21.60 | 22.89 | 1439322 | 319896.06 | 9.19% |
| 2025-09-17 | 21.95 | 21.69 | -0.25 | -1.14% | 21.57 | 22.10 | 591940 | 128968.10 | 3.78% |
| 2025-09-16 | 21.83 | 21.94 | 0.06 | 0.27% | 21.52 | 22.06 | 604204 | 131925.30 | 3.86% |
| 2025-09-15 | 22.22 | 21.88 | 0.08 | 0.37% | 21.57 | 22.34 | 981719 | 215185.36 | 6.26% |
| 2025-09-12 | 20.61 | 21.80 | 1.03 | 4.96% | 20.53 | 22.67 | 1411512 | 305162.91 | 9.01% |
| 2025-09-11 | 19.88 | 20.77 | 1.01 | 5.11% | 19.75 | 20.80 | 893181 | 182442.09 | 5.70% |
| 2025-09-10 | 19.99 | 19.76 | -0.23 | -1.15% | 19.75 | 20.23 | 454423 | 90581.10 | 2.90% |
| 2025-09-09 | 20.35 | 19.99 | -0.49 | -2.39% | 19.85 | 20.45 | 413463 | 83098.46 | 2.64% |
| 2025-09-08 | 20.25 | 20.48 | 0.10 | 0.49% | 20.06 | 20.60 | 479061 | 97526.61 | 3.06% |
| 2025-09-05 | 19.53 | 20.38 | 0.98 | 5.05% | 19.38 | 20.53 | 629780 | 125796.23 | 4.02% |
| 2025-09-04 | 20.35 | 19.40 | -0.83 | -4.10% | 19.06 | 20.54 | 684798 | 135378.64 | 4.37% |
| 2025-09-03 | 20.90 | 20.23 | -0.64 | -3.07% | 20.16 | 21.03 | 628752 | 129439.50 | 4.01% |
| 2025-09-02 | 21.81 | 20.87 | -1.08 | -4.92% | 20.75 | 21.90 | 947562 | 200490.39 | 6.05% |
| 2025-09-01 | 22.25 | 21.95 | 0.11 | 0.50% | 21.64 | 22.48 | 887621 | 195264.05 | 5.66% |
| 2025-08-29 | 22.08 | 21.84 | -0.24 | -1.09% | 21.46 | 22.50 | 988440 | 215978.34 | 6.31% |
| 2025-08-28 | 21.19 | 22.08 | 0.88 | 4.15% | 21.18 | 22.26 | 1460072 | 318935.44 | 9.32% |
| 2025-08-27 | 21.71 | 21.20 | -0.57 | -2.62% | 21.20 | 22.15 | 1227542 | 267113.28 | 7.87% |
| 2025-08-26 | 21.28 | 21.77 | 0.67 | 3.18% | 21.21 | 21.98 | 1347289 | 290861.72 | 8.63% |
| 2025-08-25 | 21.88 | 21.10 | -0.34 | -1.59% | 20.79 | 21.88 | 1419800 | 300675.91 | 9.10% |
| 2025-08-22 | 20.48 | 21.44 | 0.89 | 4.33% | 20.45 | 21.45 | 1251423 | 263818.50 | 8.02% |
| 2025-08-21 | 20.60 | 20.55 | -0.11 | -0.53% | 20.40 | 21.06 | 841867 | 174019.25 | 5.40% |
| 2025-08-20 | 20.67 | 20.66 | -0.37 | -1.76% | 20.10 | 20.67 | 936123 | 190983.02 | 6.00% |
| 2025-08-19 | 20.52 | 21.03 | 1.19 | 6.00% | 20.13 | 21.30 | 1558707 | 322004.34 | 9.99% |
| 2025-08-18 | 19.28 | 19.84 | 0.56 | 2.90% | 19.27 | 19.98 | 749133 | 147682.50 | 4.80% |
| 2025-08-15 | 19.05 | 19.28 | 0.18 | 0.94% | 19.04 | 19.38 | 371359 | 71624.09 | 2.38% |
深科技(000021)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。
