| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 29.51 | 29.56 | -0.66 | -2.18% | 29.18 | 30.35 | 88040 | 26192.02 | 0.99% |
| 2025-10-09 | 33.00 | 30.22 | -3.36 | -10.01% | 30.22 | 33.19 | 112732 | 34831.31 | 1.26% |
| 2025-09-30 | 31.76 | 33.58 | 1.78 | 5.60% | 31.26 | 34.00 | 133996 | 44280.78 | 1.50% |
| 2025-09-29 | 30.80 | 31.80 | 1.17 | 3.82% | 29.82 | 32.38 | 108531 | 33513.80 | 1.22% |
| 2025-09-26 | 29.85 | 30.63 | 1.19 | 4.04% | 29.20 | 31.50 | 119423 | 36648.47 | 1.34% |
| 2025-09-25 | 28.75 | 29.44 | 0.77 | 2.69% | 28.40 | 29.90 | 102204 | 29940.95 | 1.15% |
| 2025-09-24 | 28.49 | 28.67 | 0.13 | 0.46% | 28.30 | 29.45 | 94479 | 27291.02 | 1.06% |
| 2025-09-23 | 28.09 | 28.54 | 0.44 | 1.57% | 27.26 | 28.79 | 65819 | 18388.78 | 0.74% |
| 2025-09-22 | 28.10 | 28.10 | -0.24 | -0.85% | 27.41 | 28.27 | 51804 | 14445.47 | 0.58% |
| 2025-09-19 | 27.88 | 28.34 | 0.45 | 1.61% | 27.36 | 29.10 | 74605 | 21184.24 | 0.84% |
| 2025-09-18 | 27.50 | 27.89 | 0.40 | 1.46% | 27.39 | 29.35 | 112582 | 32024.04 | 1.26% |
| 2025-09-17 | 27.39 | 27.49 | -0.13 | -0.47% | 27.05 | 27.92 | 61355 | 16780.10 | 0.69% |
| 2025-09-16 | 27.62 | 27.62 | 0.02 | 0.07% | 27.27 | 27.94 | 41742 | 11514.65 | 0.47% |
| 2025-09-15 | 28.02 | 27.60 | -0.52 | -1.85% | 27.05 | 28.25 | 63870 | 17518.10 | 0.72% |
| 2025-09-12 | 28.30 | 28.12 | 0.17 | 0.61% | 27.85 | 28.87 | 59050 | 16720.81 | 0.66% |
| 2025-09-11 | 27.54 | 27.95 | 0.45 | 1.64% | 27.25 | 28.06 | 47643 | 13183.64 | 0.53% |
| 2025-09-10 | 27.18 | 27.50 | 0.32 | 1.18% | 27.18 | 27.88 | 49262 | 13558.00 | 0.55% |
| 2025-09-09 | 27.64 | 27.18 | -0.45 | -1.63% | 26.92 | 27.74 | 54563 | 14884.92 | 0.61% |
| 2025-09-08 | 28.71 | 27.63 | -0.60 | -2.13% | 27.43 | 28.86 | 88135 | 24659.80 | 0.99% |
| 2025-09-05 | 27.07 | 28.23 | 1.29 | 4.79% | 27.07 | 28.23 | 71045 | 19670.17 | 0.80% |
| 2025-09-04 | 28.08 | 26.94 | -1.14 | -4.06% | 26.60 | 28.37 | 92295 | 25328.52 | 1.04% |
| 2025-09-03 | 28.12 | 28.08 | -0.02 | -0.07% | 27.91 | 28.88 | 61618 | 17459.38 | 0.69% |
| 2025-09-02 | 29.13 | 28.10 | -1.11 | -3.80% | 27.85 | 29.46 | 95630 | 27117.74 | 1.07% |
| 2025-09-01 | 28.19 | 29.21 | 0.55 | 1.92% | 27.88 | 29.98 | 94724 | 27508.37 | 1.06% |
| 2025-08-29 | 28.70 | 28.66 | -0.42 | -1.44% | 28.30 | 29.17 | 95633 | 27414.41 | 1.07% |
| 2025-08-28 | 28.02 | 29.08 | -0.69 | -2.32% | 26.88 | 30.65 | 174713 | 49423.88 | 1.96% |
| 2025-08-27 | 29.98 | 29.77 | -3.31 | -10.01% | 29.77 | 31.38 | 162864 | 49016.42 | 1.83% |
| 2025-08-26 | 29.77 | 33.08 | 3.01 | 10.01% | 29.21 | 33.08 | 155464 | 48532.84 | 1.74% |
| 2025-08-25 | 27.52 | 30.07 | 2.55 | 9.27% | 27.01 | 30.13 | 125729 | 36414.85 | 1.41% |
| 2025-08-22 | 26.09 | 27.52 | 1.53 | 5.89% | 26.08 | 27.92 | 98165 | 26764.40 | 1.10% |
| 2025-08-21 | 26.20 | 25.99 | -0.27 | -1.03% | 25.69 | 26.50 | 95681 | 24942.14 | 1.07% |
| 2025-08-20 | 24.61 | 26.26 | 1.76 | 7.18% | 24.22 | 26.71 | 107674 | 27478.10 | 1.21% |
| 2025-08-19 | 24.60 | 24.50 | 0.07 | 0.29% | 24.32 | 25.44 | 71113 | 17631.55 | 0.80% |
| 2025-08-18 | 24.33 | 24.43 | 0.37 | 1.54% | 23.66 | 24.67 | 97710 | 23787.48 | 1.10% |
| 2025-08-15 | 22.26 | 24.06 | 1.86 | 8.38% | 22.03 | 24.33 | 101051 | 23742.45 | 1.13% |
| 2025-08-14 | 22.76 | 22.20 | -0.61 | -2.67% | 22.00 | 23.23 | 101549 | 22985.09 | 1.14% |
| 2025-08-13 | 22.69 | 22.81 | 0.23 | 1.02% | 22.48 | 22.98 | 89904 | 20418.37 | 1.01% |
| 2025-08-12 | 21.57 | 22.58 | 1.13 | 5.27% | 21.51 | 23.25 | 133905 | 30052.38 | 1.50% |
| 2025-08-11 | 20.86 | 21.45 | 0.49 | 2.34% | 20.61 | 21.64 | 77231 | 16331.72 | 0.87% |
| 2025-08-08 | 20.79 | 20.96 | 0.34 | 1.65% | 20.56 | 21.06 | 53614 | 11174.93 | 0.60% |
| 2025-08-07 | 20.18 | 20.62 | 0.42 | 2.08% | 20.08 | 21.04 | 65910 | 13623.21 | 0.74% |
| 2025-08-06 | 20.07 | 20.20 | 0.13 | 0.65% | 19.98 | 20.34 | 45411 | 9138.02 | 0.51% |
| 2025-08-05 | 19.50 | 20.07 | 0.47 | 2.40% | 19.37 | 20.30 | 80253 | 15946.14 | 0.90% |
| 2025-08-04 | 18.71 | 19.60 | 0.80 | 4.26% | 18.36 | 19.60 | 70449 | 13481.59 | 0.79% |
| 2025-08-01 | 18.85 | 18.80 | -0.05 | -0.27% | 18.73 | 19.17 | 34739 | 6562.90 | 0.39% |
| 2025-07-31 | 18.84 | 18.85 | -0.04 | -0.21% | 18.81 | 19.23 | 34166 | 6467.41 | 0.38% |
| 2025-07-30 | 19.02 | 18.89 | -0.27 | -1.41% | 18.81 | 19.27 | 45321 | 8629.43 | 0.51% |
| 2025-07-29 | 19.00 | 19.16 | 0.26 | 1.38% | 18.89 | 19.26 | 45928 | 8794.51 | 0.52% |
| 2025-07-28 | 19.16 | 18.90 | -0.26 | -1.36% | 18.89 | 19.36 | 48198 | 9181.86 | 0.54% |
| 2025-07-25 | 19.01 | 19.16 | 0.12 | 0.63% | 18.89 | 19.33 | 42246 | 8096.60 | 0.47% |
| 2025-07-24 | 19.06 | 19.04 | -0.02 | -0.10% | 18.97 | 19.30 | 37028 | 7091.99 | 0.42% |
| 2025-07-23 | 19.19 | 19.06 | -0.24 | -1.24% | 19.02 | 19.47 | 37999 | 7295.75 | 0.43% |
| 2025-07-22 | 19.22 | 19.30 | 0.04 | 0.21% | 19.16 | 19.58 | 47855 | 9278.30 | 0.54% |
| 2025-07-21 | 18.88 | 19.26 | 0.36 | 1.90% | 18.83 | 19.44 | 50971 | 9727.42 | 0.57% |
| 2025-07-18 | 18.87 | 18.90 | 0.01 | 0.05% | 18.83 | 19.05 | 32693 | 6182.46 | 0.37% |
| 2025-07-17 | 18.81 | 18.89 | 0.00 | 0.00% | 18.68 | 19.10 | 46561 | 8786.12 | 0.52% |
| 2025-07-16 | 19.59 | 18.89 | -0.89 | -4.50% | 18.87 | 19.59 | 104112 | 19885.07 | 1.17% |
| 2025-07-15 | 19.13 | 19.78 | 0.58 | 3.02% | 18.92 | 20.47 | 128946 | 25377.54 | 1.45% |
| 2025-07-14 | 19.58 | 19.20 | -0.51 | -2.59% | 19.00 | 19.72 | 107557 | 20729.90 | 1.21% |
| 2025-07-11 | 20.51 | 19.71 | -0.82 | -3.99% | 19.54 | 20.51 | 156398 | 30945.98 | 1.75% |
| 2025-07-10 | 18.68 | 20.53 | 1.87 | 10.02% | 18.20 | 20.53 | 218675 | 43123.43 | 2.45% |
| 2025-07-09 | 19.36 | 18.66 | 0.21 | 1.14% | 18.60 | 19.40 | 113782 | 21497.54 | 1.28% |
| 2025-07-08 | 18.60 | 18.45 | -0.21 | -1.13% | 18.31 | 18.78 | 45776 | 8505.93 | 0.51% |
| 2025-07-07 | 18.80 | 18.66 | -0.11 | -0.59% | 18.35 | 18.90 | 45390 | 8418.05 | 0.51% |
| 2025-07-04 | 18.64 | 18.77 | 0.13 | 0.70% | 18.51 | 19.04 | 61502 | 11564.08 | 0.69% |
| 2025-07-03 | 18.52 | 18.64 | 0.23 | 1.25% | 18.12 | 18.70 | 58013 | 10711.03 | 0.65% |
| 2025-07-02 | 18.84 | 18.41 | -0.44 | -2.33% | 18.31 | 18.93 | 38522 | 7159.43 | 0.43% |
| 2025-07-01 | 18.82 | 18.85 | 0.03 | 0.16% | 18.65 | 18.92 | 29920 | 5618.70 | 0.34% |
| 2025-06-30 | 18.66 | 18.82 | 0.13 | 0.70% | 18.58 | 19.19 | 76363 | 14406.56 | 0.86% |
| 2025-06-27 | 18.69 | 18.69 | -0.30 | -1.58% | 18.58 | 19.13 | 51956 | 9758.08 | 0.58% |
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。
