| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
