| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2018-12-20 | 16.71 | 16.46 | -0.26 | -1.56% | 16.46 | 16.78 | 21605 | 3578.48 | 0.46% |
| 2018-12-19 | 17.29 | 16.72 | -0.68 | -3.91% | 16.71 | 17.30 | 28255 | 4792.02 | 0.61% |
| 2018-12-18 | 17.69 | 17.40 | -0.40 | -2.25% | 16.96 | 17.69 | 44923 | 7776.01 | 0.97% |
| 2018-12-17 | 17.42 | 17.80 | 0.43 | 2.48% | 17.27 | 17.98 | 63931 | 11302.70 | 1.38% |
| 2018-12-13 | 17.17 | 17.38 | 0.20 | 1.16% | 17.17 | 17.48 | 19318 | 3352.22 | 0.42% |
| 2018-12-12 | 17.17 | 17.18 | 0.00 | 0.00% | 17.06 | 17.26 | 10135 | 1740.33 | 0.22% |
| 2018-12-11 | 16.86 | 17.18 | 0.25 | 1.48% | 16.86 | 17.18 | 9710 | 1658.89 | 0.21% |
| 2018-12-10 | 17.02 | 16.93 | -0.25 | -1.46% | 16.92 | 17.12 | 10905 | 1851.66 | 0.23% |
| 2018-12-07 | 17.16 | 17.18 | 0.12 | 0.70% | 17.06 | 17.38 | 18209 | 3138.20 | 0.39% |
| 2018-12-06 | 17.18 | 17.06 | -0.25 | -1.44% | 17.05 | 17.44 | 17894 | 3068.62 | 0.38% |
| 2018-12-05 | 17.18 | 17.31 | -0.24 | -1.37% | 17.12 | 17.61 | 19454 | 3377.68 | 0.42% |
| 2018-12-04 | 17.52 | 17.55 | 0.07 | 0.40% | 17.36 | 17.66 | 16321 | 2856.94 | 0.35% |
| 2018-12-03 | 17.48 | 17.48 | 0.35 | 2.04% | 17.33 | 17.69 | 26738 | 4695.37 | 0.58% |
| 2018-11-30 | 17.00 | 17.13 | 0.13 | 0.76% | 16.84 | 17.17 | 10321 | 1760.10 | 0.22% |
| 2018-11-29 | 17.29 | 17.00 | -0.23 | -1.33% | 16.80 | 17.33 | 12526 | 2140.73 | 0.27% |
| 2018-11-28 | 16.88 | 17.23 | 0.36 | 2.13% | 16.87 | 17.28 | 14143 | 2419.43 | 0.30% |
| 2018-11-27 | 16.86 | 16.87 | 0.01 | 0.06% | 16.86 | 17.06 | 12147 | 2059.74 | 0.26% |
| 2018-11-26 | 17.05 | 16.86 | -0.19 | -1.11% | 16.78 | 17.17 | 16836 | 2861.84 | 0.36% |
| 2018-11-23 | 17.25 | 17.05 | -0.17 | -0.99% | 16.90 | 17.43 | 27031 | 4645.22 | 0.58% |
| 2018-11-22 | 17.44 | 17.22 | -0.12 | -0.69% | 17.06 | 17.45 | 14815 | 2554.67 | 0.32% |
| 2018-11-21 | 17.40 | 17.34 | 0.05 | 0.29% | 17.15 | 17.54 | 21634 | 3756.88 | 0.47% |
| 2018-11-20 | 18.00 | 17.29 | -0.82 | -4.53% | 17.21 | 18.00 | 38475 | 6783.19 | 0.83% |
| 2018-11-19 | 17.62 | 18.11 | 0.49 | 2.78% | 17.50 | 18.13 | 58094 | 10401.30 | 1.25% |
| 2018-11-16 | 17.40 | 17.62 | 0.18 | 1.03% | 17.30 | 17.71 | 42552 | 7475.53 | 0.92% |
| 2018-11-15 | 17.22 | 17.44 | 0.22 | 1.28% | 17.02 | 17.44 | 33075 | 5713.93 | 0.71% |
| 2018-11-14 | 17.30 | 17.22 | -0.14 | -0.81% | 17.21 | 17.62 | 32765 | 5696.53 | 0.70% |
| 2018-11-13 | 17.01 | 17.36 | 0.17 | 0.99% | 16.82 | 17.49 | 28477 | 4892.49 | 0.61% |
| 2018-11-12 | 16.88 | 17.19 | 0.30 | 1.78% | 16.70 | 17.20 | 19730 | 3360.32 | 0.42% |
| 2018-11-09 | 17.29 | 16.89 | -0.48 | -2.76% | 16.89 | 17.29 | 17566 | 2996.36 | 0.38% |
| 2018-11-08 | 17.58 | 17.37 | -0.14 | -0.80% | 17.31 | 17.78 | 13814 | 2429.15 | 0.30% |
| 2018-11-07 | 17.50 | 17.51 | 0.01 | 0.06% | 17.36 | 17.88 | 18235 | 3220.28 | 0.39% |
| 2018-11-06 | 17.67 | 17.50 | -0.17 | -0.96% | 17.20 | 17.67 | 16658 | 2895.98 | 0.36% |
| 2018-11-05 | 17.75 | 17.67 | -0.18 | -1.01% | 17.54 | 17.93 | 28194 | 4992.17 | 0.61% |
| 2018-11-02 | 17.67 | 17.85 | 0.35 | 2.00% | 17.42 | 17.88 | 29747 | 5260.67 | 0.64% |
| 2018-11-01 | 17.41 | 17.50 | 0.22 | 1.27% | 17.30 | 17.65 | 25423 | 4440.42 | 0.55% |
| 2018-10-31 | 17.12 | 17.28 | 0.19 | 1.11% | 17.03 | 17.29 | 19233 | 3310.17 | 0.41% |
| 2018-10-30 | 17.13 | 17.09 | 0.11 | 0.65% | 16.99 | 17.35 | 17524 | 3009.25 | 0.38% |
| 2018-10-29 | 17.35 | 16.98 | -0.26 | -1.51% | 16.89 | 17.35 | 13573 | 2320.24 | 0.29% |
| 2018-10-26 | 17.39 | 17.24 | -0.06 | -0.35% | 17.15 | 17.64 | 20122 | 3502.47 | 0.43% |
| 2018-10-25 | 17.00 | 17.30 | -0.37 | -2.09% | 16.80 | 17.49 | 31105 | 5318.89 | 0.67% |
| 2018-10-24 | 17.85 | 17.67 | -0.55 | -3.02% | 17.18 | 18.29 | 29837 | 5296.60 | 0.64% |
| 2018-10-23 | 19.63 | 18.22 | -1.28 | -6.56% | 18.00 | 19.96 | 67190 | 12651.59 | 1.45% |
| 2018-10-22 | 19.40 | 19.50 | 0.59 | 3.12% | 18.54 | 19.78 | 63192 | 12191.71 | 1.36% |
| 2018-10-19 | 17.05 | 18.91 | 1.34 | 7.63% | 17.05 | 18.98 | 40247 | 7212.78 | 0.87% |
| 2018-10-18 | 16.61 | 17.57 | 0.97 | 5.84% | 16.61 | 17.87 | 45391 | 7876.85 | 0.98% |
| 2018-10-17 | 16.78 | 16.60 | 0.12 | 0.73% | 16.05 | 16.95 | 14975 | 2486.82 | 0.32% |
| 2018-10-16 | 16.96 | 16.48 | -0.75 | -4.35% | 16.09 | 17.30 | 22574 | 3783.54 | 0.49% |
| 2018-10-15 | 17.10 | 17.23 | 0.29 | 1.71% | 17.06 | 17.70 | 20630 | 3577.23 | 0.44% |
| 2018-10-12 | 16.51 | 16.94 | 0.03 | 0.18% | 15.55 | 17.08 | 25821 | 4267.84 | 0.56% |
| 2018-10-11 | 18.05 | 16.91 | -1.81 | -9.67% | 16.85 | 18.26 | 33959 | 5881.77 | 0.73% |
| 2018-10-10 | 18.90 | 18.72 | -0.61 | -3.16% | 18.16 | 18.99 | 29742 | 5496.83 | 0.64% |
| 2018-09-27 | 19.49 | 19.33 | -0.38 | -1.93% | 19.32 | 19.85 | 17982 | 3516.73 | 0.39% |
| 2018-09-26 | 19.38 | 19.71 | 0.33 | 1.70% | 19.34 | 19.87 | 34561 | 6814.50 | 0.74% |
| 2018-09-25 | 19.32 | 19.38 | 0.03 | 0.16% | 19.20 | 19.56 | 22157 | 4293.77 | 0.48% |
| 2018-09-21 | 19.35 | 19.35 | -0.27 | -1.38% | 18.90 | 19.59 | 52480 | 10123.96 | 1.13% |
| 2018-09-20 | 20.25 | 19.62 | -0.66 | -3.25% | 19.60 | 20.25 | 55111 | 10939.89 | 1.19% |
| 2018-09-19 | 19.20 | 20.28 | 1.12 | 5.85% | 19.12 | 20.56 | 56973 | 11424.93 | 1.23% |
| 2018-09-18 | 19.20 | 19.16 | -0.13 | -0.67% | 18.84 | 19.56 | 33332 | 6406.75 | 0.72% |
| 2018-09-17 | 18.90 | 19.29 | 0.34 | 1.79% | 18.15 | 19.67 | 54237 | 10427.52 | 1.17% |
| 2018-09-14 | 18.30 | 18.95 | 0.73 | 4.01% | 18.01 | 19.90 | 41627 | 7897.08 | 0.90% |
| 2018-09-13 | 17.85 | 18.22 | 0.49 | 2.76% | 17.85 | 18.32 | 26480 | 4801.86 | 0.57% |
| 2018-09-12 | 17.70 | 17.73 | 0.03 | 0.17% | 17.55 | 17.94 | 13799 | 2458.93 | 0.30% |
| 2018-09-11 | 17.34 | 17.70 | 0.47 | 2.73% | 17.15 | 17.92 | 21373 | 3760.24 | 0.46% |
| 2018-09-10 | 17.38 | 17.23 | -0.02 | -0.12% | 17.06 | 17.38 | 13201 | 2279.27 | 0.28% |
| 2018-09-07 | 17.30 | 17.25 | -0.02 | -0.12% | 16.95 | 17.52 | 19872 | 3426.79 | 0.43% |
| 2018-09-06 | 17.75 | 17.27 | -0.49 | -2.76% | 16.90 | 17.98 | 29579 | 5124.62 | 0.64% |
| 2018-09-05 | 18.42 | 17.76 | -0.80 | -4.31% | 17.70 | 18.48 | 27733 | 5009.40 | 0.60% |
| 2018-09-04 | 18.44 | 18.56 | -0.09 | -0.48% | 18.21 | 18.72 | 17044 | 3153.34 | 0.37% |
| 2018-09-03 | 18.76 | 18.65 | -0.11 | -0.59% | 18.16 | 18.76 | 15917 | 2921.03 | 0.34% |
| 2018-08-31 | 18.98 | 18.76 | -0.21 | -1.11% | 18.41 | 19.05 | 17069 | 3190.66 | 0.37% |
| 2018-08-30 | 19.00 | 18.97 | -0.02 | -0.11% | 18.92 | 19.34 | 13383 | 2555.47 | 0.29% |
| 2018-08-29 | 19.24 | 18.99 | -0.39 | -2.01% | 18.94 | 19.36 | 20372 | 3887.35 | 0.44% |
| 2018-08-28 | 19.23 | 19.38 | 0.15 | 0.78% | 19.11 | 19.54 | 28163 | 5445.91 | 0.61% |
| 2018-08-27 | 18.77 | 19.23 | 0.43 | 2.29% | 18.60 | 19.26 | 31324 | 5973.00 | 0.67% |
| 2018-08-24 | 18.69 | 18.80 | 0.07 | 0.37% | 18.48 | 18.88 | 20362 | 3802.23 | 0.44% |
| 2018-08-23 | 18.79 | 18.73 | 0.05 | 0.27% | 18.50 | 18.98 | 21169 | 3966.57 | 0.46% |
| 2018-08-22 | 19.04 | 18.68 | -0.27 | -1.42% | 18.68 | 19.43 | 34554 | 6590.66 | 0.74% |
| 2018-08-21 | 18.80 | 18.95 | 0.23 | 1.23% | 18.53 | 19.20 | 31419 | 5949.80 | 0.68% |
| 2018-08-20 | 18.77 | 18.72 | -0.18 | -0.95% | 18.06 | 19.29 | 46436 | 8637.47 | 1.00% |
| 2018-08-17 | 20.02 | 18.90 | -0.58 | -2.98% | 18.85 | 20.13 | 45440 | 8849.94 | 0.98% |
深赤湾Ａ(000022)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。
