| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 20.20 | 20.12 | -0.07 | -0.35% | 20.00 | 20.52 | 187631 | 38013.20 | 1.70% |
| 2025-06-25 | 19.46 | 20.19 | 0.92 | 4.77% | 19.26 | 20.60 | 306643 | 61220.96 | 2.78% |
| 2025-06-24 | 18.78 | 19.27 | 0.51 | 2.72% | 18.78 | 19.60 | 134845 | 25937.04 | 1.22% |
| 2025-06-23 | 18.31 | 18.76 | 0.29 | 1.57% | 18.28 | 18.88 | 96571 | 17974.15 | 0.88% |
| 2025-06-20 | 19.00 | 18.47 | -0.28 | -1.49% | 18.46 | 19.00 | 87378 | 16279.72 | 0.79% |
| 2025-06-19 | 19.00 | 18.75 | -0.34 | -1.78% | 18.66 | 19.17 | 97468 | 18436.37 | 0.88% |
| 2025-06-18 | 19.10 | 19.09 | -0.11 | -0.57% | 18.96 | 19.19 | 90436 | 17230.96 | 0.82% |
| 2025-06-17 | 19.37 | 19.20 | -0.17 | -0.88% | 19.11 | 19.42 | 93470 | 17953.35 | 0.85% |
| 2025-06-16 | 19.06 | 19.37 | 0.32 | 1.68% | 19.02 | 19.49 | 112451 | 21750.87 | 1.02% |
| 2025-06-13 | 19.65 | 19.05 | -0.69 | -3.50% | 19.00 | 19.67 | 194583 | 37404.43 | 1.77% |
| 2025-06-12 | 19.30 | 19.74 | 0.29 | 1.49% | 19.12 | 20.30 | 248058 | 49053.26 | 3.85% |
| 2025-06-11 | 19.82 | 19.45 | -0.79 | -3.90% | 19.39 | 20.09 | 293602 | 57762.39 | 4.55% |
| 2025-06-10 | 20.85 | 20.24 | -0.71 | -3.39% | 19.95 | 20.91 | 208889 | 42439.95 | 3.24% |
| 2025-06-09 | 20.77 | 20.95 | 0.17 | 0.82% | 20.56 | 21.10 | 230045 | 47885.39 | 3.57% |
| 2025-06-06 | 20.62 | 20.78 | 0.41 | 2.01% | 20.24 | 21.18 | 340280 | 70554.49 | 5.28% |
| 2025-06-05 | 19.82 | 20.37 | 0.53 | 2.67% | 19.81 | 20.65 | 264918 | 53687.67 | 4.11% |
| 2025-06-04 | 19.99 | 19.84 | 0.22 | 1.12% | 19.74 | 20.34 | 192682 | 38599.30 | 2.99% |
| 2025-06-03 | 19.50 | 19.62 | 0.19 | 0.98% | 19.35 | 20.08 | 154433 | 30428.19 | 2.40% |
| 2025-05-30 | 19.68 | 19.43 | -0.34 | -1.72% | 19.38 | 19.76 | 98887 | 19270.90 | 1.53% |
| 2025-05-29 | 19.49 | 19.89 | 0.47 | 2.42% | 19.35 | 19.90 | 124792 | 24599.80 | 1.94% |
| 2025-05-28 | 19.66 | 19.42 | -0.20 | -1.02% | 19.38 | 19.80 | 100258 | 19579.96 | 1.55% |
| 2025-05-27 | 20.02 | 19.62 | -0.47 | -2.34% | 19.56 | 20.10 | 142237 | 28088.97 | 2.21% |
| 2025-05-26 | 19.93 | 20.09 | 0.19 | 0.95% | 19.93 | 20.56 | 176875 | 35745.81 | 2.74% |
| 2025-05-23 | 20.25 | 19.90 | -0.27 | -1.34% | 19.87 | 20.43 | 126485 | 25467.10 | 1.96% |
| 2025-05-22 | 20.05 | 20.17 | -0.07 | -0.35% | 19.98 | 20.43 | 137488 | 27804.25 | 2.13% |
| 2025-05-21 | 20.87 | 20.24 | -0.71 | -3.39% | 20.00 | 20.95 | 224239 | 45536.59 | 3.48% |
| 2025-05-20 | 21.23 | 20.95 | -0.34 | -1.60% | 20.70 | 21.29 | 171818 | 35983.00 | 2.66% |
| 2025-05-19 | 21.19 | 21.29 | 0.04 | 0.19% | 20.64 | 21.38 | 133366 | 28090.91 | 2.07% |
| 2025-05-16 | 20.89 | 21.25 | 0.21 | 1.00% | 20.80 | 21.54 | 133134 | 28273.52 | 2.06% |
| 2025-05-15 | 22.35 | 21.04 | -1.34 | -5.99% | 20.99 | 22.36 | 235289 | 50273.43 | 3.65% |
| 2025-05-14 | 22.20 | 22.38 | 0.17 | 0.77% | 22.15 | 22.85 | 204202 | 45902.40 | 3.17% |
| 2025-05-13 | 22.77 | 22.21 | -0.44 | -1.94% | 22.15 | 22.85 | 207956 | 46602.25 | 3.23% |
| 2025-05-12 | 22.58 | 22.65 | 0.13 | 0.58% | 22.48 | 23.54 | 270192 | 62059.87 | 4.19% |
| 2025-05-09 | 23.31 | 22.52 | -1.02 | -4.33% | 22.10 | 23.40 | 277296 | 62499.37 | 4.30% |
| 2025-05-08 | 23.06 | 23.54 | 0.41 | 1.77% | 22.85 | 23.85 | 244688 | 57472.42 | 3.79% |
| 2025-05-07 | 23.59 | 23.13 | -0.19 | -0.81% | 22.85 | 23.66 | 226004 | 52297.69 | 3.51% |
| 2025-05-06 | 23.08 | 23.32 | 0.69 | 3.05% | 23.08 | 23.66 | 267305 | 62395.93 | 4.15% |
| 2025-04-30 | 21.93 | 22.63 | 0.65 | 2.96% | 21.66 | 23.10 | 265528 | 60137.41 | 4.12% |
| 2025-04-29 | 21.79 | 21.98 | 0.04 | 0.18% | 21.60 | 22.16 | 134940 | 29531.86 | 2.09% |
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。
