| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 19.27 | 18.99 | -0.31 | -1.61% | 18.87 | 19.38 | 46275 | 8830.07 | 0.52% |
| 2025-06-25 | 19.65 | 19.30 | -0.21 | -1.08% | 19.00 | 19.81 | 54318 | 10566.33 | 0.61% |
| 2025-06-24 | 19.12 | 19.51 | 0.50 | 2.63% | 19.10 | 19.71 | 44922 | 8760.26 | 0.50% |
| 2025-06-23 | 19.00 | 19.01 | -0.19 | -0.99% | 18.50 | 19.08 | 47451 | 8925.31 | 0.53% |
| 2025-06-20 | 19.50 | 19.20 | -0.16 | -0.83% | 19.02 | 19.97 | 55719 | 10841.05 | 0.62% |
| 2025-06-19 | 19.85 | 19.36 | -0.43 | -2.17% | 19.20 | 20.14 | 50882 | 10006.72 | 0.57% |
| 2025-06-18 | 20.13 | 19.79 | -0.35 | -1.74% | 19.47 | 20.23 | 51104 | 10121.86 | 0.57% |
| 2025-06-17 | 19.80 | 20.14 | 0.25 | 1.26% | 19.75 | 20.16 | 40646 | 8119.36 | 0.46% |
| 2025-06-16 | 20.15 | 19.89 | -0.21 | -1.04% | 19.80 | 20.28 | 54751 | 10966.50 | 0.61% |
| 2025-06-13 | 20.82 | 20.10 | -0.55 | -2.66% | 19.91 | 20.82 | 71509 | 14460.83 | 0.80% |
| 2025-06-12 | 21.00 | 20.65 | -0.44 | -2.09% | 20.40 | 21.08 | 74406 | 15367.24 | 0.83% |
| 2025-06-11 | 20.57 | 21.09 | 0.51 | 2.48% | 20.51 | 21.35 | 77758 | 16284.30 | 0.87% |
| 2025-06-10 | 20.71 | 20.58 | -0.12 | -0.58% | 20.19 | 21.15 | 94062 | 19370.62 | 1.05% |
| 2025-06-09 | 20.23 | 20.70 | 0.47 | 2.32% | 20.00 | 20.75 | 75150 | 15329.32 | 0.84% |
| 2025-06-06 | 20.20 | 20.23 | 0.21 | 1.05% | 19.82 | 20.33 | 88582 | 17806.79 | 0.99% |
| 2025-06-05 | 18.75 | 20.02 | 1.13 | 5.98% | 18.64 | 20.49 | 144549 | 28101.76 | 1.62% |
| 2025-06-04 | 20.00 | 18.89 | -0.76 | -3.87% | 17.80 | 20.06 | 162855 | 30496.93 | 1.83% |
| 2025-06-03 | 19.73 | 19.65 | -0.36 | -1.80% | 19.54 | 20.55 | 145449 | 28856.39 | 1.63% |
| 2025-05-30 | 18.01 | 20.01 | 1.82 | 10.01% | 18.01 | 20.01 | 177579 | 35098.44 | 1.99% |
| 2025-05-29 | 17.77 | 18.19 | 0.47 | 2.65% | 17.08 | 18.20 | 86038 | 15219.77 | 0.96% |
| 2025-05-28 | 17.80 | 17.72 | -0.19 | -1.06% | 17.72 | 18.10 | 30793 | 5502.65 | 0.35% |
| 2025-05-27 | 17.81 | 17.91 | 0.16 | 0.90% | 17.61 | 18.10 | 35487 | 6348.95 | 0.40% |
| 2025-05-26 | 17.86 | 17.75 | -0.20 | -1.11% | 17.65 | 18.10 | 39730 | 7079.19 | 0.45% |
| 2025-05-23 | 18.12 | 17.95 | -0.16 | -0.88% | 17.80 | 18.24 | 49499 | 8922.06 | 0.56% |
| 2025-05-22 | 17.39 | 18.11 | 0.62 | 3.54% | 17.39 | 18.30 | 77034 | 13785.96 | 0.86% |
| 2025-05-21 | 17.21 | 17.49 | 0.27 | 1.57% | 17.12 | 17.86 | 60086 | 10521.52 | 0.67% |
| 2025-05-20 | 17.32 | 17.22 | -0.11 | -0.63% | 16.93 | 17.45 | 43799 | 7501.61 | 0.49% |
| 2025-05-19 | 17.06 | 17.33 | 0.35 | 2.06% | 17.00 | 17.60 | 59459 | 10236.90 | 0.67% |
| 2025-05-16 | 17.05 | 16.98 | -0.08 | -0.47% | 16.67 | 17.18 | 42823 | 7239.18 | 0.48% |
| 2025-05-15 | 17.20 | 17.06 | -0.12 | -0.70% | 16.90 | 17.28 | 37404 | 6383.03 | 0.42% |
| 2025-05-14 | 17.25 | 17.18 | -0.01 | -0.06% | 17.08 | 17.44 | 43216 | 7437.38 | 0.48% |
| 2025-05-13 | 16.60 | 17.19 | 0.64 | 3.87% | 16.50 | 17.62 | 86381 | 14854.16 | 0.97% |
| 2025-05-12 | 16.83 | 16.55 | -0.25 | -1.49% | 16.48 | 17.19 | 68337 | 11459.83 | 0.77% |
| 2025-05-09 | 16.32 | 16.80 | 0.62 | 3.83% | 16.17 | 16.80 | 69491 | 11470.87 | 0.78% |
| 2025-05-08 | 15.89 | 16.18 | 0.23 | 1.44% | 15.81 | 16.36 | 55864 | 8965.25 | 0.63% |
| 2025-05-07 | 16.11 | 15.95 | 0.03 | 0.19% | 15.90 | 16.40 | 52042 | 8403.27 | 0.58% |
| 2025-05-06 | 16.18 | 15.92 | -0.24 | -1.49% | 15.52 | 16.20 | 67332 | 10645.78 | 0.76% |
| 2025-04-30 | 15.28 | 16.16 | 0.92 | 6.04% | 15.26 | 16.26 | 89330 | 14191.04 | 1.00% |
| 2025-04-29 | 15.44 | 15.24 | -0.22 | -1.42% | 15.19 | 15.89 | 55040 | 8531.19 | 0.62% |
| 2025-04-28 | 15.66 | 15.46 | 0.31 | 2.05% | 15.10 | 15.75 | 70974 | 10908.14 | 0.80% |
| 2025-04-25 | 15.22 | 15.15 | -0.14 | -0.92% | 15.09 | 15.51 | 37758 | 5779.75 | 0.42% |
| 2025-04-24 | 15.48 | 15.29 | -0.13 | -0.84% | 15.06 | 15.59 | 35161 | 5378.84 | 0.39% |
| 2025-04-23 | 15.18 | 15.42 | 0.25 | 1.65% | 15.11 | 15.60 | 49822 | 7662.93 | 0.56% |
| 2025-04-22 | 15.05 | 15.17 | 0.23 | 1.54% | 14.94 | 15.39 | 40133 | 6078.26 | 0.45% |
| 2025-04-21 | 14.73 | 14.94 | 0.21 | 1.43% | 14.58 | 15.02 | 31463 | 4660.94 | 0.35% |
| 2025-04-18 | 14.27 | 14.73 | 0.37 | 2.58% | 14.27 | 14.80 | 33687 | 4903.44 | 0.38% |
| 2025-04-17 | 14.14 | 14.36 | 0.14 | 0.98% | 14.11 | 14.68 | 40380 | 5840.92 | 0.45% |
| 2025-04-16 | 14.21 | 14.22 | 0.01 | 0.07% | 14.02 | 14.42 | 32305 | 4600.45 | 0.36% |
| 2025-04-15 | 14.20 | 14.21 | 0.01 | 0.07% | 13.98 | 14.29 | 24900 | 3518.24 | 0.28% |
| 2025-04-14 | 14.08 | 14.20 | 0.18 | 1.28% | 14.05 | 14.37 | 27251 | 3867.40 | 0.31% |
| 2025-04-11 | 14.20 | 14.02 | -0.27 | -1.89% | 13.92 | 14.28 | 37468 | 5275.72 | 0.42% |
| 2025-04-10 | 13.93 | 14.29 | 0.36 | 2.58% | 13.88 | 14.36 | 58789 | 8337.21 | 0.66% |
| 2025-04-09 | 13.01 | 13.93 | 0.66 | 4.97% | 12.81 | 13.99 | 64828 | 8755.77 | 0.73% |
| 2025-04-08 | 13.39 | 13.27 | -0.23 | -1.70% | 12.82 | 13.50 | 64191 | 8437.60 | 0.72% |
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。
