| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 14.10 | 13.50 | -1.50 | -10.00% | 13.50 | 14.77 | 55387 | 7645.69 | 0.62% |
| 2025-04-03 | 14.73 | 15.00 | 0.14 | 0.94% | 14.73 | 15.16 | 27862 | 4172.34 | 0.31% |
| 2025-04-02 | 14.93 | 14.86 | -0.07 | -0.47% | 14.75 | 15.15 | 20305 | 3013.55 | 0.23% |
| 2025-04-01 | 14.83 | 14.93 | 0.08 | 0.54% | 14.75 | 15.14 | 30851 | 4616.98 | 0.35% |
| 2025-03-31 | 15.36 | 14.85 | -0.59 | -3.82% | 14.78 | 15.48 | 58799 | 8868.97 | 0.66% |
| 2025-03-28 | 15.37 | 15.44 | 0.06 | 0.39% | 15.28 | 15.49 | 41072 | 6326.81 | 0.46% |
| 2025-03-27 | 15.10 | 15.38 | 0.28 | 1.85% | 14.91 | 15.53 | 49894 | 7625.16 | 0.56% |
| 2025-03-26 | 15.17 | 15.10 | -0.07 | -0.46% | 15.06 | 15.38 | 38460 | 5832.05 | 0.43% |
| 2025-03-25 | 14.70 | 15.17 | 0.47 | 3.20% | 14.61 | 15.20 | 75991 | 11400.75 | 0.85% |
| 2025-03-24 | 14.55 | 14.70 | 0.17 | 1.17% | 14.39 | 15.10 | 67094 | 9888.62 | 0.75% |
| 2025-03-21 | 14.47 | 14.53 | -0.04 | -0.27% | 14.29 | 14.74 | 36641 | 5312.04 | 0.41% |
| 2025-03-20 | 14.70 | 14.57 | -0.13 | -0.88% | 14.48 | 14.75 | 21581 | 3154.74 | 0.24% |
| 2025-03-19 | 14.71 | 14.70 | -0.01 | -0.07% | 14.64 | 14.78 | 15971 | 2349.38 | 0.18% |
| 2025-03-18 | 14.88 | 14.71 | -0.16 | -1.08% | 14.64 | 14.90 | 26599 | 3916.09 | 0.30% |
| 2025-03-17 | 15.04 | 14.87 | -0.10 | -0.67% | 14.84 | 15.12 | 27934 | 4179.66 | 0.31% |
| 2025-03-14 | 14.68 | 14.97 | 0.24 | 1.63% | 14.68 | 14.99 | 29884 | 4451.62 | 0.34% |
| 2025-03-13 | 14.75 | 14.73 | -0.07 | -0.47% | 14.47 | 14.83 | 27235 | 3984.27 | 0.31% |
| 2025-03-12 | 14.81 | 14.80 | -0.04 | -0.27% | 14.73 | 15.22 | 46047 | 6870.68 | 0.52% |
| 2025-03-11 | 14.51 | 14.84 | 0.25 | 1.71% | 14.38 | 14.99 | 57423 | 8449.53 | 0.64% |
| 2025-03-10 | 14.73 | 14.59 | -0.10 | -0.68% | 14.55 | 14.78 | 25521 | 3731.32 | 0.29% |
| 2025-03-07 | 14.97 | 14.69 | -0.35 | -2.33% | 14.66 | 15.04 | 31971 | 4712.13 | 0.36% |
| 2025-03-06 | 14.85 | 15.04 | 0.26 | 1.76% | 14.70 | 15.10 | 34191 | 5101.50 | 0.38% |
| 2025-03-05 | 15.10 | 14.78 | -0.35 | -2.31% | 14.65 | 15.18 | 34203 | 5064.42 | 0.38% |
| 2025-03-04 | 14.94 | 15.13 | 0.26 | 1.75% | 14.60 | 15.18 | 41447 | 6178.31 | 0.46% |
| 2025-03-03 | 15.07 | 14.87 | -0.17 | -1.13% | 14.87 | 15.20 | 39157 | 5881.95 | 0.44% |
| 2025-02-28 | 15.24 | 15.04 | -0.24 | -1.57% | 14.93 | 15.35 | 48193 | 7267.77 | 0.54% |
| 2025-02-27 | 15.15 | 15.28 | 0.11 | 0.73% | 15.02 | 15.46 | 40789 | 6205.00 | 0.46% |
| 2025-02-26 | 15.07 | 15.17 | 0.17 | 1.13% | 14.85 | 15.37 | 43097 | 6513.41 | 0.48% |
| 2025-02-25 | 15.15 | 15.00 | -0.30 | -1.96% | 14.75 | 15.20 | 49133 | 7358.91 | 0.55% |
| 2025-02-24 | 15.42 | 15.30 | -0.18 | -1.16% | 15.22 | 15.55 | 34296 | 5253.58 | 0.38% |
| 2025-02-21 | 15.55 | 15.48 | 0.00 | 0.00% | 15.20 | 15.68 | 40619 | 6269.92 | 0.46% |
| 2025-02-20 | 15.88 | 15.48 | -0.33 | -2.09% | 15.42 | 15.89 | 41365 | 6434.01 | 0.46% |
| 2025-02-19 | 15.51 | 15.81 | 0.24 | 1.54% | 15.34 | 15.89 | 47285 | 7399.79 | 0.53% |
| 2025-02-18 | 15.92 | 15.57 | -0.31 | -1.95% | 15.52 | 16.02 | 46596 | 7351.75 | 0.52% |
| 2025-02-17 | 15.93 | 15.88 | -0.15 | -0.94% | 15.82 | 16.26 | 62479 | 9964.20 | 0.70% |
| 2025-02-14 | 15.05 | 16.03 | 0.90 | 5.95% | 14.86 | 16.60 | 122860 | 19361.36 | 1.38% |
| 2025-02-13 | 15.06 | 15.13 | -0.15 | -0.98% | 15.00 | 15.27 | 66168 | 10007.89 | 0.74% |
| 2025-02-12 | 15.29 | 15.28 | 0.03 | 0.20% | 14.71 | 15.35 | 84783 | 12709.58 | 0.95% |
| 2025-02-11 | 15.67 | 15.25 | -0.32 | -2.06% | 15.12 | 15.91 | 115446 | 17744.13 | 1.29% |
| 2025-02-10 | 14.14 | 15.57 | 1.42 | 10.04% | 14.14 | 15.57 | 117130 | 17686.34 | 1.31% |
| 2025-02-07 | 13.75 | 14.15 | 0.39 | 2.83% | 13.52 | 14.29 | 73198 | 10292.53 | 0.82% |
| 2025-02-06 | 14.13 | 13.76 | -0.41 | -2.89% | 13.71 | 14.17 | 53836 | 7457.86 | 0.60% |
| 2025-02-05 | 14.30 | 14.17 | -0.03 | -0.21% | 14.11 | 14.30 | 26171 | 3714.49 | 0.29% |
| 2025-01-27 | 14.22 | 14.20 | 0.00 | 0.00% | 14.17 | 14.48 | 36804 | 5264.94 | 0.41% |
| 2025-01-24 | 14.01 | 14.20 | 0.14 | 1.00% | 13.95 | 14.22 | 29915 | 4226.93 | 0.34% |
| 2025-01-23 | 14.06 | 14.06 | 0.07 | 0.50% | 14.04 | 14.40 | 41997 | 5975.03 | 0.47% |
| 2025-01-22 | 14.25 | 13.99 | -0.37 | -2.58% | 13.95 | 14.35 | 31037 | 4380.01 | 0.35% |
| 2025-01-21 | 14.32 | 14.36 | -0.02 | -0.14% | 14.32 | 14.75 | 48214 | 7006.05 | 0.54% |
| 2025-01-20 | 14.34 | 14.38 | 0.04 | 0.28% | 14.10 | 14.60 | 38220 | 5503.84 | 0.43% |
| 2025-01-17 | 14.19 | 14.34 | 0.11 | 0.77% | 14.12 | 14.43 | 22935 | 3282.27 | 0.26% |
| 2025-01-16 | 14.28 | 14.23 | 0.00 | 0.00% | 14.15 | 14.55 | 25196 | 3611.77 | 0.28% |
| 2025-01-15 | 14.31 | 14.23 | -0.07 | -0.49% | 14.11 | 14.32 | 25335 | 3601.94 | 0.28% |
| 2025-01-14 | 14.07 | 14.30 | 0.33 | 2.36% | 13.93 | 14.37 | 32200 | 4569.22 | 0.36% |
| 2025-01-13 | 13.75 | 13.97 | 0.02 | 0.14% | 13.63 | 14.06 | 25134 | 3489.67 | 0.28% |
| 2025-01-10 | 14.47 | 13.95 | -0.35 | -2.45% | 13.90 | 14.47 | 32152 | 4541.25 | 0.36% |
| 2025-01-09 | 14.65 | 14.30 | -0.25 | -1.72% | 14.30 | 14.67 | 25852 | 3741.07 | 0.29% |
| 2025-01-08 | 14.51 | 14.55 | 0.03 | 0.21% | 14.07 | 14.60 | 33340 | 4789.19 | 0.37% |
| 2025-01-07 | 14.21 | 14.52 | 0.23 | 1.61% | 14.21 | 14.54 | 24699 | 3562.43 | 0.28% |
| 2025-01-06 | 14.27 | 14.29 | 0.02 | 0.14% | 13.99 | 14.46 | 38618 | 5511.44 | 0.43% |
| 2025-01-03 | 14.86 | 14.27 | -0.54 | -3.65% | 14.20 | 15.04 | 45570 | 6627.22 | 0.51% |
| 2025-01-02 | 15.05 | 14.81 | -0.25 | -1.66% | 14.66 | 15.67 | 56121 | 8520.26 | 0.63% |
| 2024-12-31 | 15.35 | 15.06 | -0.29 | -1.89% | 15.03 | 15.58 | 30184 | 4601.53 | 0.34% |
| 2024-12-30 | 15.41 | 15.35 | -0.06 | -0.39% | 14.97 | 15.41 | 34795 | 5276.60 | 0.39% |
| 2024-12-27 | 15.04 | 15.41 | 0.35 | 2.32% | 15.01 | 15.55 | 35337 | 5415.65 | 0.40% |
| 2024-12-26 | 15.21 | 15.06 | -0.18 | -1.18% | 14.98 | 15.38 | 28551 | 4310.73 | 0.32% |
| 2024-12-25 | 15.45 | 15.24 | -0.20 | -1.30% | 15.08 | 15.51 | 28160 | 4279.81 | 0.32% |
| 2024-12-24 | 15.33 | 15.44 | 0.16 | 1.05% | 15.18 | 15.69 | 44517 | 6848.79 | 0.50% |
| 2024-12-23 | 15.83 | 15.28 | -0.55 | -3.47% | 15.26 | 15.85 | 42771 | 6600.66 | 0.48% |
| 2024-12-20 | 15.67 | 15.83 | 0.16 | 1.02% | 15.54 | 15.95 | 33558 | 5303.61 | 0.38% |
| 2024-12-19 | 15.76 | 15.67 | -0.22 | -1.38% | 15.59 | 15.90 | 33334 | 5232.75 | 0.37% |
| 2024-12-18 | 15.72 | 15.89 | 0.17 | 1.08% | 15.66 | 16.05 | 33496 | 5321.33 | 0.38% |
| 2024-12-17 | 16.13 | 15.72 | -0.40 | -2.48% | 15.65 | 16.24 | 46909 | 7452.47 | 0.53% |
| 2024-12-16 | 16.19 | 16.12 | -0.07 | -0.43% | 16.01 | 16.33 | 34441 | 5561.76 | 0.39% |
| 2024-12-13 | 16.68 | 16.19 | -0.51 | -3.05% | 16.11 | 16.68 | 50667 | 8244.45 | 0.57% |
| 2024-12-12 | 16.36 | 16.70 | 0.31 | 1.89% | 16.18 | 16.75 | 49780 | 8231.22 | 0.56% |
| 2024-12-11 | 16.01 | 16.39 | 0.25 | 1.55% | 16.01 | 16.60 | 50608 | 8294.18 | 0.57% |
| 2024-12-10 | 16.60 | 16.14 | 0.14 | 0.88% | 16.09 | 16.88 | 70642 | 11623.41 | 0.79% |
| 2024-12-09 | 16.64 | 16.00 | -0.73 | -4.36% | 15.93 | 16.70 | 64739 | 10501.44 | 0.73% |
| 2024-12-06 | 16.63 | 16.73 | 0.15 | 0.90% | 16.34 | 16.77 | 47967 | 7970.30 | 0.54% |
| 2024-12-05 | 16.63 | 16.58 | -0.04 | -0.24% | 16.35 | 16.69 | 45679 | 7532.21 | 0.51% |
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。
