| 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 | 20.52 | 20.58 | -0.03 | -0.15% | 20.45 | 20.79 | 195071 | 40180.51 | 1.79% |
| 2025-10-23 | 20.91 | 20.61 | 0.31 | 1.53% | 20.10 | 21.00 | 237474 | 48657.11 | 2.18% |
| 2025-10-22 | 20.50 | 20.30 | -0.32 | -1.55% | 20.21 | 20.60 | 101652 | 20696.36 | 0.93% |
| 2025-10-21 | 20.30 | 20.62 | 0.33 | 1.63% | 20.25 | 20.77 | 147164 | 30292.24 | 1.35% |
| 2025-10-20 | 20.18 | 20.29 | 0.33 | 1.65% | 20.01 | 20.43 | 114617 | 23207.09 | 1.05% |
| 2025-10-17 | 20.74 | 19.96 | -0.64 | -3.11% | 19.89 | 20.84 | 142894 | 28950.52 | 1.31% |
| 2025-10-16 | 20.61 | 20.60 | -0.21 | -1.01% | 20.40 | 20.70 | 112672 | 23144.04 | 1.03% |
| 2025-10-15 | 20.52 | 20.81 | 0.27 | 1.31% | 20.10 | 20.83 | 175146 | 35838.48 | 1.61% |
| 2025-10-14 | 21.67 | 20.54 | -0.87 | -4.06% | 20.30 | 21.70 | 242090 | 50690.80 | 2.22% |
| 2025-10-13 | 20.80 | 21.41 | -0.18 | -0.83% | 20.61 | 22.05 | 199738 | 42952.59 | 1.83% |
| 2025-10-10 | 22.23 | 21.59 | -0.81 | -3.62% | 21.55 | 22.43 | 197585 | 43027.63 | 1.81% |
| 2025-10-09 | 21.96 | 22.40 | 0.43 | 1.96% | 21.73 | 22.65 | 199458 | 44617.15 | 1.83% |
| 2025-09-30 | 21.83 | 21.97 | 0.15 | 0.69% | 21.83 | 22.45 | 185609 | 41112.22 | 1.70% |
| 2025-09-29 | 21.69 | 21.82 | 0.20 | 0.93% | 21.30 | 21.92 | 152545 | 32968.97 | 1.40% |
| 2025-09-26 | 22.50 | 21.62 | -1.03 | -4.55% | 21.60 | 22.50 | 221819 | 48755.04 | 2.04% |
| 2025-09-25 | 22.20 | 22.65 | 0.30 | 1.34% | 22.19 | 23.24 | 262625 | 59887.38 | 2.41% |
| 2025-09-24 | 21.90 | 22.35 | 0.35 | 1.59% | 21.62 | 22.35 | 206763 | 45521.12 | 1.90% |
| 2025-09-23 | 22.85 | 22.00 | -0.99 | -4.31% | 21.48 | 22.97 | 263432 | 57924.37 | 2.42% |
| 2025-09-22 | 22.34 | 22.99 | 0.50 | 2.22% | 22.34 | 23.10 | 175702 | 40120.60 | 1.61% |
| 2025-09-19 | 22.85 | 22.49 | -0.45 | -1.96% | 22.44 | 22.99 | 193729 | 43949.61 | 1.78% |
| 2025-09-18 | 22.70 | 22.94 | 0.10 | 0.44% | 22.69 | 23.78 | 339721 | 78857.52 | 3.12% |
| 2025-09-17 | 23.20 | 22.84 | -0.44 | -1.89% | 22.71 | 23.29 | 198601 | 45521.46 | 1.82% |
| 2025-09-16 | 23.07 | 23.28 | 0.12 | 0.52% | 22.79 | 23.36 | 222964 | 51529.51 | 2.05% |
| 2025-09-15 | 23.00 | 23.16 | -0.23 | -0.98% | 22.52 | 23.55 | 315399 | 72523.84 | 2.90% |
| 2025-09-12 | 23.68 | 23.39 | 0.12 | 0.52% | 23.38 | 24.49 | 424263 | 101103.35 | 3.89% |
| 2025-09-11 | 22.92 | 23.27 | 0.68 | 3.01% | 22.42 | 23.32 | 334784 | 76844.07 | 3.07% |
| 2025-09-10 | 23.34 | 22.59 | -0.47 | -2.04% | 22.31 | 23.50 | 306915 | 69762.99 | 2.82% |
| 2025-09-09 | 24.97 | 23.06 | -1.42 | -5.80% | 22.83 | 24.98 | 491188 | 116373.33 | 4.51% |
| 2025-09-08 | 22.78 | 24.48 | 1.70 | 7.46% | 22.68 | 24.49 | 506060 | 120585.28 | 4.65% |
| 2025-09-05 | 22.10 | 22.78 | 0.72 | 3.26% | 21.78 | 22.79 | 264541 | 58770.33 | 2.43% |
| 2025-09-04 | 22.45 | 22.06 | -0.45 | -2.00% | 21.50 | 22.75 | 289026 | 64275.69 | 2.65% |
| 2025-09-03 | 23.20 | 22.51 | -0.69 | -2.97% | 22.41 | 23.37 | 286524 | 65442.38 | 2.63% |
| 2025-09-02 | 25.65 | 23.20 | -2.58 | -10.01% | 23.20 | 25.67 | 631688 | 151316.42 | 5.80% |
| 2025-09-01 | 26.80 | 25.78 | -0.89 | -3.34% | 25.62 | 27.20 | 470828 | 122953.60 | 4.32% |
| 2025-08-29 | 28.10 | 26.67 | -1.26 | -4.51% | 26.25 | 28.20 | 619674 | 166600.00 | 5.69% |
| 2025-08-28 | 25.50 | 27.93 | 1.83 | 7.01% | 25.30 | 28.60 | 1030192 | 278054.06 | 9.46% |
| 2025-08-27 | 26.62 | 26.10 | 0.61 | 2.39% | 25.69 | 27.56 | 886262 | 234541.56 | 8.05% |
| 2025-08-26 | 25.20 | 25.49 | 0.51 | 2.04% | 24.82 | 26.22 | 588290 | 149969.55 | 5.34% |
| 2025-08-25 | 24.82 | 24.98 | 0.41 | 1.67% | 24.40 | 25.60 | 531618 | 133475.66 | 4.83% |
| 2025-08-22 | 24.08 | 24.57 | 0.49 | 2.03% | 24.08 | 24.71 | 309518 | 75577.94 | 2.81% |
| 2025-08-21 | 24.75 | 24.08 | -0.76 | -3.06% | 24.00 | 24.95 | 322465 | 78789.24 | 2.93% |
| 2025-08-20 | 25.20 | 24.84 | -0.33 | -1.31% | 24.38 | 25.20 | 316264 | 78441.20 | 2.87% |
| 2025-08-19 | 24.57 | 25.17 | 0.60 | 2.44% | 24.39 | 25.33 | 440491 | 109865.45 | 4.00% |
| 2025-08-18 | 24.38 | 24.57 | 0.07 | 0.29% | 23.80 | 24.76 | 406366 | 99070.18 | 3.69% |
| 2025-08-15 | 23.86 | 24.50 | 0.30 | 1.24% | 23.83 | 24.52 | 279684 | 67917.61 | 2.54% |
| 2025-08-14 | 23.89 | 24.20 | 0.23 | 0.96% | 23.71 | 24.85 | 404422 | 98576.91 | 3.67% |
| 2025-08-13 | 23.68 | 23.97 | 0.30 | 1.27% | 23.55 | 24.23 | 357622 | 85663.37 | 3.25% |
| 2025-08-12 | 24.00 | 23.67 | -0.42 | -1.74% | 23.30 | 24.00 | 402024 | 94851.27 | 3.65% |
| 2025-08-11 | 23.99 | 24.09 | -0.09 | -0.37% | 23.73 | 24.45 | 298541 | 71880.77 | 2.71% |
| 2025-08-08 | 24.50 | 24.18 | -0.59 | -2.38% | 23.80 | 24.80 | 371543 | 90023.44 | 3.37% |
| 2025-08-07 | 25.60 | 24.77 | -1.09 | -4.22% | 24.63 | 25.97 | 511228 | 128686.35 | 4.64% |
| 2025-08-06 | 25.31 | 25.86 | 0.44 | 1.73% | 25.00 | 26.88 | 627504 | 162450.20 | 5.70% |
| 2025-08-05 | 25.60 | 25.42 | -0.58 | -2.23% | 24.68 | 26.00 | 590235 | 149183.45 | 5.36% |
| 2025-08-04 | 24.77 | 26.00 | 1.23 | 4.97% | 24.60 | 26.35 | 935961 | 238021.98 | 8.50% |
| 2025-08-01 | 23.06 | 24.77 | 2.25 | 9.99% | 22.60 | 24.77 | 752372 | 179802.27 | 6.83% |
| 2025-07-31 | 22.14 | 22.52 | 0.28 | 1.26% | 22.11 | 23.22 | 325526 | 73865.83 | 2.96% |
| 2025-07-30 | 22.85 | 22.24 | -0.69 | -3.01% | 22.05 | 23.05 | 297135 | 67065.27 | 2.70% |
| 2025-07-29 | 21.79 | 22.93 | 1.00 | 4.56% | 21.60 | 23.26 | 451604 | 101815.17 | 4.10% |
| 2025-07-28 | 22.80 | 21.93 | -1.24 | -5.35% | 21.51 | 23.00 | 497592 | 109109.23 | 4.52% |
| 2025-07-25 | 22.09 | 23.17 | 1.35 | 6.19% | 21.83 | 23.70 | 515927 | 117582.28 | 4.68% |
| 2025-07-24 | 21.20 | 21.82 | 0.49 | 2.30% | 21.17 | 22.04 | 235951 | 51251.43 | 2.14% |
| 2025-07-23 | 21.34 | 21.33 | -0.01 | -0.05% | 21.11 | 21.60 | 167894 | 35866.87 | 1.52% |
| 2025-07-22 | 21.39 | 21.34 | 0.22 | 1.04% | 21.04 | 21.66 | 227687 | 48609.37 | 2.07% |
| 2025-07-21 | 21.10 | 21.12 | 0.02 | 0.09% | 20.86 | 21.29 | 131438 | 27727.63 | 1.19% |
| 2025-07-18 | 21.02 | 21.10 | 0.13 | 0.62% | 20.95 | 21.58 | 213135 | 45249.36 | 1.93% |
| 2025-07-17 | 20.98 | 20.97 | -0.11 | -0.52% | 20.81 | 21.11 | 119320 | 24986.35 | 1.08% |
| 2025-07-16 | 21.22 | 21.08 | -0.12 | -0.57% | 20.88 | 21.51 | 198916 | 42170.41 | 1.81% |
| 2025-07-15 | 20.70 | 21.20 | 0.24 | 1.15% | 20.19 | 21.34 | 323987 | 67232.38 | 2.94% |
| 2025-07-14 | 21.62 | 20.96 | -0.23 | -1.09% | 20.76 | 21.86 | 258909 | 54740.43 | 2.35% |
| 2025-07-11 | 20.46 | 21.19 | 0.88 | 4.33% | 20.08 | 21.69 | 376258 | 78698.42 | 3.42% |
| 2025-07-10 | 20.09 | 20.31 | 0.14 | 0.69% | 19.94 | 20.55 | 210841 | 42907.16 | 1.91% |
| 2025-07-09 | 20.20 | 20.17 | 0.10 | 0.50% | 20.00 | 20.50 | 148252 | 30103.40 | 1.35% |
| 2025-07-08 | 19.73 | 20.07 | 0.30 | 1.52% | 19.72 | 20.16 | 130394 | 25993.47 | 1.18% |
| 2025-07-07 | 20.16 | 19.77 | -0.41 | -2.03% | 19.71 | 20.16 | 136079 | 27014.20 | 1.24% |
| 2025-07-04 | 19.89 | 20.18 | 0.29 | 1.46% | 19.84 | 20.70 | 292903 | 59706.34 | 2.66% |
| 2025-07-03 | 19.97 | 19.89 | 0.01 | 0.05% | 19.80 | 20.47 | 207019 | 41662.97 | 1.88% |
| 2025-07-02 | 20.18 | 19.88 | -0.40 | -1.97% | 19.85 | 20.20 | 91356 | 18240.42 | 0.83% |
| 2025-07-01 | 20.27 | 20.28 | 0.05 | 0.25% | 20.10 | 20.44 | 113816 | 23060.68 | 1.03% |
| 2025-06-30 | 20.00 | 20.23 | 0.20 | 1.00% | 19.94 | 20.36 | 119000 | 24084.17 | 1.08% |
| 2025-06-27 | 20.19 | 20.03 | -0.09 | -0.45% | 19.85 | 20.42 | 136820 | 27545.04 | 1.24% |
深桑达Ａ(000032)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。
