| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 20.11 | 20.64 | 0.85 | 4.30% | 19.90 | 20.68 | 250809 | 51015.11 | 2.30% |
| 2026-02-02 | 20.61 | 19.79 | -1.02 | -4.90% | 19.76 | 20.84 | 265471 | 53721.55 | 2.44% |
| 2026-01-30 | 21.37 | 20.81 | -0.60 | -2.80% | 20.57 | 21.66 | 324670 | 68022.39 | 2.98% |
| 2026-01-29 | 21.25 | 21.41 | -0.22 | -1.02% | 20.98 | 22.38 | 519055 | 113600.02 | 4.76% |
| 2026-01-28 | 22.40 | 21.63 | -0.37 | -1.68% | 21.56 | 22.60 | 324017 | 71005.59 | 2.97% |
| 2026-01-27 | 21.71 | 22.00 | 0.29 | 1.34% | 21.07 | 22.27 | 335796 | 72819.33 | 3.08% |
| 2026-01-26 | 21.78 | 21.71 | -0.09 | -0.41% | 21.15 | 22.30 | 274336 | 59358.51 | 2.52% |
| 2026-01-23 | 21.61 | 21.80 | 0.05 | 0.23% | 21.38 | 21.96 | 255759 | 55631.00 | 2.35% |
| 2026-01-22 | 20.70 | 21.75 | 1.03 | 4.97% | 20.70 | 22.30 | 481673 | 103658.51 | 4.42% |
| 2026-01-21 | 20.63 | 20.72 | -0.12 | -0.58% | 20.50 | 21.20 | 202211 | 42113.32 | 1.86% |
| 2026-01-20 | 21.49 | 20.84 | -0.54 | -2.53% | 20.57 | 21.65 | 248119 | 51875.73 | 2.28% |
| 2026-01-19 | 21.58 | 21.38 | -0.30 | -1.38% | 21.20 | 21.98 | 269570 | 57951.05 | 2.47% |
| 2026-01-16 | 21.73 | 21.68 | -0.15 | -0.69% | 20.97 | 22.12 | 393599 | 84502.08 | 3.61% |
| 2026-01-15 | 22.49 | 21.83 | -1.43 | -6.15% | 21.66 | 22.60 | 495335 | 109098.98 | 4.55% |
| 2026-01-14 | 22.46 | 23.26 | 1.17 | 5.30% | 22.27 | 24.18 | 773046 | 179459.58 | 7.10% |
| 2026-01-13 | 23.01 | 22.09 | -0.73 | -3.20% | 22.00 | 23.01 | 429364 | 96009.25 | 3.94% |
| 2026-01-12 | 21.92 | 22.82 | 1.05 | 4.82% | 21.52 | 22.97 | 583145 | 130396.17 | 5.35% |
| 2026-01-09 | 21.15 | 21.77 | 0.61 | 2.88% | 21.01 | 21.99 | 386581 | 83412.95 | 3.55% |
| 2026-01-08 | 21.00 | 21.16 | 0.20 | 0.95% | 20.90 | 21.68 | 309305 | 65745.14 | 2.84% |
| 2026-01-07 | 20.95 | 20.96 | 0.01 | 0.05% | 20.74 | 21.38 | 336583 | 70905.19 | 3.09% |
| 2026-01-06 | 20.38 | 20.95 | 0.43 | 2.10% | 20.38 | 21.08 | 294674 | 60994.61 | 2.71% |
| 2026-01-05 | 19.33 | 20.52 | 1.17 | 6.05% | 19.33 | 20.71 | 357060 | 72102.97 | 3.28% |
| 2025-12-31 | 19.68 | 19.35 | -0.19 | -0.97% | 19.25 | 19.74 | 143962 | 27902.54 | 1.32% |
| 2025-12-30 | 19.55 | 19.54 | -0.19 | -0.96% | 19.52 | 19.95 | 138462 | 27274.04 | 1.27% |
| 2025-12-29 | 19.90 | 19.73 | -0.24 | -1.20% | 19.66 | 19.98 | 151740 | 30013.78 | 1.39% |
| 2025-12-26 | 20.37 | 19.97 | -0.39 | -1.92% | 19.92 | 20.45 | 238525 | 48089.90 | 2.19% |
| 2025-12-25 | 20.64 | 20.36 | -0.36 | -1.74% | 19.80 | 20.83 | 441469 | 89389.76 | 4.05% |
| 2025-12-24 | 20.37 | 20.72 | 1.28 | 6.58% | 20.33 | 21.38 | 697611 | 145765.44 | 6.40% |
| 2025-12-23 | 18.99 | 19.44 | 0.51 | 2.69% | 18.81 | 20.16 | 263957 | 51737.49 | 2.42% |
| 2025-12-22 | 18.51 | 18.93 | 0.41 | 2.21% | 18.43 | 19.21 | 180084 | 34039.15 | 1.65% |
| 2025-12-19 | 18.47 | 18.52 | 0.05 | 0.27% | 18.46 | 18.79 | 82300 | 15291.19 | 0.76% |
| 2025-12-18 | 18.36 | 18.47 | -0.07 | -0.38% | 18.32 | 18.72 | 75792 | 14071.48 | 0.70% |
| 2025-12-17 | 18.34 | 18.54 | 0.21 | 1.15% | 18.11 | 18.65 | 101409 | 18619.37 | 0.93% |
| 2025-12-16 | 18.71 | 18.33 | -0.55 | -2.91% | 18.10 | 18.84 | 124184 | 22832.35 | 1.14% |
| 2025-12-15 | 19.25 | 18.88 | -0.53 | -2.73% | 18.78 | 19.25 | 131030 | 24838.12 | 1.20% |
| 2025-12-12 | 18.69 | 19.41 | 0.72 | 3.85% | 18.51 | 19.44 | 221284 | 42316.48 | 2.03% |
| 2025-12-11 | 19.03 | 18.69 | -0.28 | -1.48% | 18.65 | 19.40 | 109951 | 20701.27 | 1.01% |
| 2025-12-10 | 19.17 | 18.97 | -0.18 | -0.94% | 18.81 | 19.17 | 105020 | 19887.15 | 0.96% |
| 2025-12-09 | 19.44 | 19.15 | -0.26 | -1.34% | 19.13 | 19.75 | 132171 | 25602.30 | 1.21% |
| 2025-12-08 | 19.56 | 19.41 | -0.15 | -0.77% | 19.38 | 19.76 | 123291 | 24081.88 | 1.13% |
| 2025-12-05 | 19.38 | 19.56 | 0.17 | 0.88% | 19.05 | 19.60 | 101824 | 19711.78 | 0.93% |
| 2025-12-04 | 19.65 | 19.39 | -0.37 | -1.87% | 19.16 | 19.79 | 131082 | 25365.65 | 1.20% |
| 2025-12-03 | 19.94 | 19.76 | -0.14 | -0.70% | 19.42 | 20.56 | 224640 | 44588.24 | 2.06% |
| 2025-12-02 | 20.10 | 19.90 | -0.28 | -1.39% | 19.80 | 20.14 | 98240 | 19553.41 | 0.90% |
| 2025-12-01 | 19.90 | 20.18 | 0.16 | 0.80% | 19.87 | 20.39 | 120225 | 24261.57 | 1.10% |
| 2025-11-28 | 19.57 | 20.02 | 0.45 | 2.30% | 19.50 | 20.07 | 156109 | 30940.38 | 1.43% |
| 2025-11-27 | 19.92 | 19.57 | -0.35 | -1.76% | 19.56 | 19.97 | 113114 | 22336.13 | 1.04% |
| 2025-11-26 | 20.01 | 19.92 | -0.20 | -0.99% | 19.90 | 20.44 | 201725 | 40704.87 | 1.85% |
| 2025-11-25 | 19.40 | 20.12 | 0.74 | 3.82% | 19.40 | 20.20 | 276985 | 55480.51 | 2.54% |
| 2025-11-24 | 18.90 | 19.38 | 0.65 | 3.47% | 18.60 | 19.58 | 163636 | 31373.47 | 1.50% |
| 2025-11-21 | 19.01 | 18.73 | -0.42 | -2.19% | 18.63 | 19.23 | 130596 | 24634.84 | 1.20% |
| 2025-11-20 | 19.31 | 19.15 | -0.08 | -0.42% | 19.13 | 19.55 | 96646 | 18650.77 | 0.89% |
| 2025-11-19 | 19.72 | 19.23 | -0.53 | -2.68% | 19.18 | 19.77 | 107975 | 20920.33 | 0.99% |
| 2025-11-18 | 19.65 | 19.76 | 0.06 | 0.30% | 19.50 | 19.81 | 94657 | 18619.49 | 0.87% |
| 2025-11-17 | 19.50 | 19.70 | -0.01 | -0.05% | 19.49 | 19.78 | 83836 | 16460.67 | 0.77% |
| 2025-11-14 | 19.94 | 19.71 | -0.44 | -2.18% | 19.70 | 20.00 | 117542 | 23343.31 | 1.08% |
| 2025-11-13 | 19.95 | 20.15 | 0.07 | 0.35% | 19.85 | 20.16 | 141530 | 28251.55 | 1.30% |
| 2025-11-12 | 20.49 | 20.08 | -0.52 | -2.52% | 19.85 | 20.49 | 216800 | 43476.20 | 1.99% |
| 2025-11-11 | 20.95 | 20.60 | -0.39 | -1.86% | 20.60 | 21.30 | 217128 | 45135.22 | 1.99% |
| 2025-11-10 | 20.63 | 20.99 | 0.73 | 3.60% | 20.63 | 21.88 | 426376 | 91181.87 | 3.91% |
| 2025-11-07 | 20.30 | 20.26 | -0.06 | -0.30% | 20.02 | 20.56 | 134665 | 27246.18 | 1.24% |
| 2025-11-06 | 20.42 | 20.32 | -0.10 | -0.49% | 20.11 | 20.49 | 126030 | 25531.93 | 1.16% |
| 2025-11-05 | 20.34 | 20.42 | -0.22 | -1.07% | 20.02 | 20.56 | 149812 | 30425.93 | 1.38% |
| 2025-11-04 | 21.06 | 20.64 | -0.42 | -1.99% | 20.44 | 21.29 | 150076 | 31166.76 | 1.38% |
| 2025-11-03 | 20.71 | 21.06 | 0.34 | 1.64% | 20.52 | 21.08 | 166691 | 34718.50 | 1.53% |
| 2025-10-31 | 20.24 | 20.72 | 0.48 | 2.37% | 20.17 | 20.84 | 204791 | 42294.93 | 1.88% |
| 2025-10-30 | 20.35 | 20.24 | -0.23 | -1.12% | 20.08 | 20.69 | 156432 | 31841.87 | 1.44% |
| 2025-10-29 | 20.53 | 20.47 | -0.43 | -2.06% | 20.25 | 20.75 | 223162 | 45547.70 | 2.05% |
| 2025-10-28 | 20.50 | 20.90 | 0.27 | 1.31% | 20.41 | 21.18 | 225076 | 47035.32 | 2.07% |
| 2025-10-27 | 20.67 | 20.63 | 0.05 | 0.24% | 20.27 | 20.78 | 188539 | 38740.00 | 1.73% |
| 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% |
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。
