| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 19.29 | 19.66 | 0.37 | 1.92% | 19.27 | 19.94 | 59193 | 11593.31 | 0.66% |
| 2026-03-24 | 18.89 | 19.29 | 0.69 | 3.71% | 18.51 | 19.30 | 69183 | 13154.10 | 0.78% |
| 2026-03-23 | 19.45 | 18.60 | -1.04 | -5.30% | 17.70 | 19.45 | 76606 | 14441.07 | 0.86% |
| 2026-03-20 | 20.35 | 19.64 | -0.61 | -3.01% | 19.50 | 20.42 | 57060 | 11318.21 | 0.64% |
| 2026-03-19 | 20.77 | 20.25 | -0.67 | -3.20% | 20.11 | 20.78 | 45425 | 9263.90 | 0.51% |
| 2026-03-18 | 20.89 | 20.92 | 0.12 | 0.58% | 20.52 | 21.00 | 31384 | 6511.55 | 0.35% |
| 2026-03-17 | 21.20 | 20.80 | -0.24 | -1.14% | 20.78 | 21.31 | 38132 | 8024.78 | 0.43% |
| 2026-03-16 | 20.70 | 21.04 | 0.41 | 1.99% | 20.63 | 21.39 | 44911 | 9443.93 | 0.50% |
| 2026-03-13 | 20.89 | 20.63 | -0.24 | -1.15% | 20.61 | 21.24 | 32474 | 6807.39 | 0.36% |
| 2026-03-12 | 21.87 | 20.87 | -0.89 | -4.09% | 20.77 | 21.87 | 50760 | 10699.79 | 0.57% |
| 2026-03-11 | 21.97 | 21.76 | -0.23 | -1.05% | 21.65 | 22.04 | 34841 | 7611.58 | 0.39% |
| 2026-03-10 | 21.62 | 21.99 | 0.67 | 3.14% | 21.35 | 22.07 | 38838 | 8435.92 | 0.44% |
| 2026-03-09 | 21.58 | 21.32 | -0.46 | -2.11% | 20.70 | 21.77 | 63046 | 13327.41 | 0.71% |
| 2026-03-06 | 21.10 | 21.78 | 0.58 | 2.74% | 21.10 | 21.95 | 44586 | 9668.17 | 0.50% |
| 2026-03-05 | 21.47 | 21.20 | 0.08 | 0.38% | 21.00 | 21.62 | 50371 | 10711.68 | 0.56% |
| 2026-03-04 | 21.66 | 21.12 | -0.73 | -3.34% | 20.94 | 21.94 | 76178 | 16255.49 | 0.85% |
| 2026-03-03 | 22.81 | 21.85 | -0.95 | -4.17% | 21.73 | 22.98 | 73946 | 16440.48 | 0.83% |
| 2026-03-02 | 22.50 | 22.80 | -0.41 | -1.77% | 22.30 | 23.30 | 73735 | 16908.50 | 0.83% |
| 2026-02-27 | 23.25 | 23.21 | 0.01 | 0.04% | 22.86 | 23.36 | 48749 | 11257.42 | 0.55% |
| 2026-02-26 | 23.53 | 23.20 | -0.34 | -1.44% | 23.09 | 23.76 | 61517 | 14394.88 | 0.69% |
| 2026-02-25 | 23.10 | 23.54 | 0.50 | 2.17% | 23.05 | 23.97 | 86206 | 20363.91 | 0.97% |
| 2026-02-24 | 23.28 | 23.04 | -0.14 | -0.60% | 23.01 | 23.76 | 73009 | 17031.34 | 0.82% |
| 2026-02-13 | 23.03 | 23.18 | 0.09 | 0.39% | 22.88 | 23.69 | 77012 | 17997.05 | 0.86% |
| 2026-02-12 | 23.09 | 23.09 | -0.12 | -0.52% | 22.91 | 23.45 | 74524 | 17262.01 | 0.84% |
| 2026-02-11 | 21.78 | 23.21 | 1.51 | 6.96% | 21.62 | 23.75 | 156717 | 36221.61 | 1.76% |
| 2026-02-10 | 22.37 | 21.70 | -0.66 | -2.95% | 21.68 | 22.40 | 58865 | 12858.15 | 0.66% |
| 2026-02-09 | 22.22 | 22.36 | 0.26 | 1.18% | 21.77 | 22.61 | 90385 | 20024.84 | 1.01% |
| 2026-02-06 | 22.85 | 22.10 | -0.98 | -4.25% | 22.01 | 22.87 | 91240 | 20344.04 | 1.02% |
| 2026-02-05 | 22.76 | 23.08 | 0.24 | 1.05% | 22.52 | 23.48 | 126397 | 29260.31 | 1.42% |
| 2026-02-04 | 23.00 | 22.84 | -0.02 | -0.09% | 22.27 | 23.18 | 112546 | 25574.16 | 1.26% |
| 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% |
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。
