| 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 | 22.78 | 22.86 | 0.50 | 2.24% | 21.98 | 22.99 | 125874 | 28345.25 | 1.41% |
| 2026-02-02 | 21.93 | 22.36 | 0.28 | 1.27% | 21.88 | 23.56 | 183811 | 41916.16 | 2.06% |
| 2026-01-30 | 22.00 | 22.08 | 0.11 | 0.50% | 21.32 | 22.77 | 239074 | 52810.70 | 2.68% |
| 2026-01-29 | 20.05 | 21.97 | 2.00 | 10.02% | 19.82 | 21.97 | 85655 | 18300.01 | 0.96% |
| 2026-01-28 | 20.10 | 19.97 | -0.15 | -0.75% | 19.72 | 20.25 | 57961 | 11563.57 | 0.65% |
| 2026-01-27 | 20.68 | 20.12 | -0.58 | -2.80% | 19.93 | 20.79 | 67510 | 13606.21 | 0.76% |
| 2026-01-26 | 21.33 | 20.70 | -0.69 | -3.23% | 20.59 | 21.43 | 72633 | 15112.57 | 0.81% |
| 2026-01-23 | 21.36 | 21.39 | 0.03 | 0.14% | 21.25 | 21.60 | 59988 | 12842.15 | 0.67% |
| 2026-01-22 | 21.56 | 21.36 | -0.08 | -0.37% | 21.00 | 21.65 | 67301 | 14304.74 | 0.75% |
| 2026-01-21 | 21.01 | 21.44 | 0.25 | 1.18% | 20.98 | 21.90 | 81117 | 17459.73 | 0.91% |
| 2026-01-20 | 21.15 | 21.19 | 0.05 | 0.24% | 20.95 | 21.35 | 50386 | 10650.77 | 0.57% |
| 2026-01-19 | 21.29 | 21.14 | -0.09 | -0.42% | 21.00 | 21.63 | 57674 | 12280.97 | 0.65% |
| 2026-01-16 | 21.50 | 21.23 | -0.07 | -0.33% | 20.98 | 21.55 | 50532 | 10716.94 | 0.57% |
| 2026-01-15 | 21.00 | 21.30 | 0.10 | 0.47% | 20.96 | 21.90 | 65966 | 14143.59 | 0.74% |
| 2026-01-14 | 21.62 | 21.20 | -0.42 | -1.94% | 21.04 | 21.97 | 81733 | 17510.90 | 0.92% |
| 2026-01-13 | 22.31 | 21.62 | -0.56 | -2.52% | 21.56 | 22.72 | 79899 | 17659.85 | 0.90% |
| 2026-01-12 | 22.88 | 22.18 | -0.65 | -2.85% | 22.05 | 22.99 | 85568 | 19135.76 | 0.96% |
| 2026-01-09 | 22.50 | 22.83 | 0.26 | 1.15% | 22.19 | 23.05 | 71429 | 16159.49 | 0.80% |
| 2026-01-08 | 22.11 | 22.57 | 0.45 | 2.03% | 21.98 | 22.85 | 80712 | 18210.52 | 0.91% |
| 2026-01-07 | 22.13 | 22.12 | -0.01 | -0.05% | 22.08 | 23.13 | 66181 | 14824.86 | 0.74% |
| 2026-01-06 | 22.18 | 22.13 | -0.09 | -0.41% | 21.94 | 22.72 | 63226 | 14100.21 | 0.71% |
| 2026-01-05 | 22.02 | 22.22 | 0.20 | 0.91% | 21.93 | 22.46 | 47053 | 10458.04 | 0.53% |
| 2025-12-31 | 22.31 | 22.02 | -0.23 | -1.03% | 21.73 | 22.50 | 43729 | 9635.79 | 0.49% |
| 2025-12-30 | 22.44 | 22.25 | -0.25 | -1.11% | 22.00 | 22.62 | 39757 | 8895.58 | 0.45% |
| 2025-12-29 | 23.20 | 22.50 | -0.76 | -3.27% | 22.39 | 23.26 | 45723 | 10373.59 | 0.51% |
| 2025-12-26 | 23.00 | 23.26 | 0.16 | 0.69% | 22.90 | 23.66 | 38801 | 9062.34 | 0.44% |
| 2025-12-25 | 23.27 | 23.10 | -0.23 | -0.99% | 23.01 | 23.45 | 28698 | 6649.00 | 0.32% |
| 2025-12-24 | 23.43 | 23.33 | 0.03 | 0.13% | 23.06 | 23.43 | 28429 | 6601.27 | 0.32% |
| 2025-12-23 | 23.47 | 23.30 | -0.13 | -0.55% | 23.00 | 23.49 | 33041 | 7676.08 | 0.37% |
| 2025-12-22 | 23.60 | 23.43 | 0.11 | 0.47% | 23.04 | 23.75 | 44322 | 10364.85 | 0.50% |
| 2025-12-19 | 22.34 | 23.32 | 1.06 | 4.76% | 22.25 | 23.44 | 63218 | 14597.08 | 0.71% |
| 2025-12-18 | 22.22 | 22.26 | -0.03 | -0.13% | 22.18 | 22.71 | 30760 | 6904.10 | 0.34% |
| 2025-12-17 | 21.86 | 22.29 | 0.30 | 1.36% | 21.62 | 22.45 | 52516 | 11571.01 | 0.59% |
| 2025-12-16 | 23.39 | 21.99 | -1.35 | -5.78% | 21.81 | 23.44 | 68252 | 15251.05 | 0.77% |
| 2025-12-15 | 23.07 | 23.34 | 0.04 | 0.17% | 22.73 | 23.45 | 36217 | 8355.04 | 0.41% |
| 2025-12-12 | 23.87 | 23.30 | -0.50 | -2.10% | 23.20 | 23.98 | 38931 | 9119.69 | 0.44% |
| 2025-12-11 | 24.44 | 23.80 | -1.01 | -4.07% | 23.56 | 24.59 | 79577 | 19092.48 | 0.89% |
| 2025-12-10 | 24.70 | 24.81 | 0.50 | 2.06% | 24.00 | 25.28 | 125134 | 30858.14 | 1.40% |
| 2025-12-09 | 23.37 | 24.31 | 1.02 | 4.38% | 23.08 | 25.62 | 137763 | 33628.82 | 1.55% |
| 2025-12-08 | 23.32 | 23.29 | 0.03 | 0.13% | 22.90 | 23.45 | 38863 | 9019.24 | 0.44% |
| 2025-12-05 | 23.40 | 23.26 | -0.01 | -0.04% | 22.68 | 23.60 | 49946 | 11498.13 | 0.56% |
| 2025-12-04 | 23.03 | 23.27 | 0.28 | 1.22% | 22.57 | 23.29 | 54975 | 12617.57 | 0.62% |
| 2025-12-03 | 23.77 | 22.99 | -0.79 | -3.32% | 22.93 | 23.89 | 51526 | 11997.10 | 0.58% |
| 2025-12-02 | 24.38 | 23.78 | -0.55 | -2.26% | 23.71 | 24.40 | 30914 | 7402.89 | 0.35% |
| 2025-12-01 | 24.60 | 24.33 | -0.22 | -0.90% | 24.32 | 24.70 | 27993 | 6838.09 | 0.31% |
| 2025-11-28 | 24.27 | 24.55 | 0.29 | 1.20% | 24.09 | 24.61 | 31896 | 7769.65 | 0.36% |
| 2025-11-27 | 24.80 | 24.26 | -0.53 | -2.14% | 24.26 | 24.84 | 28504 | 6985.03 | 0.32% |
| 2025-11-26 | 24.62 | 24.79 | 0.24 | 0.98% | 24.42 | 25.02 | 40554 | 10029.86 | 0.45% |
| 2025-11-25 | 24.25 | 24.55 | 0.30 | 1.24% | 24.03 | 24.80 | 47286 | 11570.24 | 0.53% |
| 2025-11-24 | 24.41 | 24.25 | -0.16 | -0.66% | 24.16 | 25.21 | 40218 | 9867.76 | 0.45% |
| 2025-11-21 | 25.00 | 24.41 | -0.98 | -3.86% | 24.38 | 25.55 | 54899 | 13659.07 | 0.62% |
| 2025-11-20 | 25.28 | 25.39 | 0.21 | 0.83% | 24.91 | 26.25 | 82602 | 21169.05 | 0.93% |
| 2025-11-19 | 25.17 | 25.18 | 0.02 | 0.08% | 24.55 | 25.48 | 57648 | 14444.82 | 0.65% |
| 2025-11-18 | 25.15 | 25.16 | -0.04 | -0.16% | 24.65 | 25.38 | 56319 | 14089.48 | 0.63% |
| 2025-11-17 | 25.40 | 25.20 | -0.28 | -1.10% | 24.53 | 25.40 | 66855 | 16651.49 | 0.75% |
| 2025-11-14 | 26.19 | 25.48 | -0.90 | -3.41% | 25.37 | 26.40 | 71478 | 18314.94 | 0.80% |
| 2025-11-13 | 27.13 | 26.38 | -0.70 | -2.58% | 26.26 | 27.13 | 51710 | 13716.38 | 0.58% |
| 2025-11-12 | 27.38 | 27.08 | -0.38 | -1.38% | 26.99 | 27.53 | 29296 | 7970.49 | 0.33% |
| 2025-11-11 | 28.11 | 27.46 | -0.52 | -1.86% | 27.46 | 28.40 | 30485 | 8454.88 | 0.34% |
| 2025-11-10 | 28.25 | 27.98 | -0.32 | -1.13% | 27.20 | 28.85 | 53987 | 15043.11 | 0.61% |
| 2025-11-07 | 28.87 | 28.30 | -0.50 | -1.74% | 28.20 | 29.43 | 42093 | 12096.36 | 0.47% |
| 2025-11-06 | 29.10 | 28.80 | -0.38 | -1.30% | 28.31 | 29.19 | 39421 | 11302.08 | 0.44% |
| 2025-11-05 | 28.23 | 29.18 | 0.67 | 2.35% | 28.19 | 29.21 | 38803 | 11159.69 | 0.44% |
| 2025-11-04 | 28.57 | 28.51 | -0.06 | -0.21% | 28.30 | 28.75 | 25999 | 7413.60 | 0.29% |
| 2025-11-03 | 28.84 | 28.57 | -0.11 | -0.38% | 27.83 | 28.90 | 50591 | 14281.82 | 0.57% |
| 2025-10-31 | 28.51 | 28.68 | 0.33 | 1.16% | 28.45 | 29.37 | 51046 | 14775.30 | 0.57% |
| 2025-10-30 | 29.27 | 28.35 | -0.78 | -2.68% | 28.33 | 29.39 | 50300 | 14470.26 | 0.56% |
| 2025-10-29 | 29.60 | 29.13 | -0.28 | -0.95% | 28.95 | 29.83 | 39306 | 11534.36 | 0.44% |
| 2025-10-28 | 28.70 | 29.41 | 0.71 | 2.47% | 28.63 | 29.78 | 57862 | 16955.09 | 0.65% |
| 2025-10-27 | 28.82 | 28.70 | 0.34 | 1.20% | 28.44 | 29.18 | 51618 | 14893.91 | 0.58% |
| 2025-10-24 | 28.86 | 28.36 | -1.07 | -3.64% | 28.16 | 29.27 | 63259 | 18022.62 | 0.71% |
| 2025-10-23 | 31.40 | 29.43 | 0.57 | 1.98% | 29.11 | 31.40 | 79186 | 23620.15 | 0.89% |
| 2025-10-22 | 27.40 | 28.86 | 1.39 | 5.06% | 27.20 | 29.37 | 86424 | 24634.02 | 0.97% |
| 2025-10-21 | 26.90 | 27.47 | -2.06 | -6.98% | 26.70 | 28.29 | 102232 | 28013.40 | 1.15% |
| 2025-10-20 | 29.00 | 29.53 | 0.93 | 3.25% | 28.51 | 29.68 | 48105 | 14071.76 | 0.54% |
| 2025-10-17 | 29.00 | 28.60 | -0.48 | -1.65% | 28.55 | 29.38 | 33397 | 9636.28 | 0.37% |
| 2025-10-16 | 29.12 | 29.08 | -0.19 | -0.65% | 28.84 | 29.88 | 40842 | 11951.65 | 0.46% |
| 2025-10-15 | 29.16 | 29.27 | 0.32 | 1.11% | 28.42 | 29.32 | 44774 | 12905.11 | 0.50% |
| 2025-10-14 | 30.02 | 28.95 | -0.72 | -2.43% | 28.88 | 30.49 | 66866 | 19802.60 | 0.75% |
| 2025-10-13 | 28.66 | 29.67 | 0.11 | 0.37% | 28.40 | 30.80 | 73305 | 21900.45 | 0.82% |
深深房Ａ(000029)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。
