| 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 | 8.46 | 8.53 | 0.09 | 1.07% | 8.44 | 8.64 | 72355 | 6196.86 | 2.13% |
| 2025-12-11 | 8.63 | 8.44 | -0.15 | -1.75% | 8.44 | 8.63 | 65228 | 5561.57 | 1.92% |
| 2025-12-10 | 8.66 | 8.59 | -0.07 | -0.81% | 8.51 | 8.70 | 67548 | 5810.50 | 1.99% |
| 2025-12-09 | 8.71 | 8.66 | -0.08 | -0.92% | 8.63 | 8.77 | 62467 | 5439.77 | 1.84% |
| 2025-12-08 | 8.75 | 8.74 | -0.01 | -0.11% | 8.71 | 8.82 | 64882 | 5679.75 | 1.91% |
| 2025-12-05 | 8.60 | 8.75 | 0.10 | 1.16% | 8.51 | 8.77 | 77985 | 6749.83 | 2.30% |
| 2025-12-04 | 9.03 | 8.65 | -0.38 | -4.21% | 8.63 | 9.05 | 142408 | 12473.05 | 4.20% |
| 2025-12-03 | 8.89 | 9.03 | 0.15 | 1.69% | 8.84 | 9.13 | 148918 | 13417.53 | 4.39% |
| 2025-12-02 | 8.92 | 8.88 | -0.08 | -0.89% | 8.77 | 8.99 | 70369 | 6230.91 | 2.08% |
| 2025-12-01 | 8.98 | 8.96 | -0.02 | -0.22% | 8.95 | 9.11 | 81654 | 7375.02 | 2.41% |
| 2025-11-28 | 8.86 | 8.98 | 0.12 | 1.35% | 8.77 | 8.98 | 74943 | 6682.91 | 2.21% |
| 2025-11-27 | 8.85 | 8.86 | 0.01 | 0.11% | 8.80 | 8.93 | 73784 | 6546.57 | 2.18% |
| 2025-11-26 | 8.94 | 8.85 | -0.09 | -1.01% | 8.84 | 9.02 | 76651 | 6831.76 | 2.26% |
| 2025-11-25 | 8.81 | 8.94 | 0.13 | 1.48% | 8.78 | 8.97 | 104700 | 9332.83 | 3.09% |
| 2025-11-24 | 8.87 | 8.81 | 0.06 | 0.69% | 8.63 | 8.91 | 108448 | 9488.19 | 3.20% |
| 2025-11-21 | 9.08 | 8.75 | -0.42 | -4.58% | 8.75 | 9.19 | 159830 | 14218.15 | 4.72% |
| 2025-11-20 | 9.31 | 9.17 | -0.14 | -1.50% | 9.14 | 9.38 | 125772 | 11594.51 | 3.71% |
| 2025-11-19 | 9.29 | 9.31 | -0.02 | -0.21% | 9.12 | 9.33 | 152272 | 14049.75 | 4.49% |
| 2025-11-18 | 9.56 | 9.33 | -0.28 | -2.91% | 9.27 | 9.58 | 170703 | 15991.59 | 5.04% |
| 2025-11-17 | 9.66 | 9.61 | -0.01 | -0.10% | 9.43 | 9.69 | 174232 | 16688.70 | 5.14% |
| 2025-11-14 | 9.79 | 9.62 | -0.32 | -3.22% | 9.62 | 9.90 | 271957 | 26398.98 | 8.02% |
| 2025-11-13 | 9.76 | 9.94 | 0.05 | 0.51% | 9.52 | 10.00 | 426242 | 41923.00 | 12.58% |
| 2025-11-12 | 9.84 | 9.89 | -0.19 | -1.88% | 9.78 | 10.30 | 507539 | 50615.45 | 14.98% |
| 2025-11-11 | 10.40 | 10.08 | 0.10 | 1.00% | 9.98 | 10.98 | 880991 | 91512.55 | 25.99% |
| 2025-11-10 | 9.09 | 9.98 | 0.91 | 10.03% | 8.99 | 9.98 | 230013 | 22604.52 | 6.79% |
| 2025-11-07 | 9.03 | 9.07 | -0.02 | -0.22% | 9.02 | 9.19 | 78941 | 7193.17 | 2.33% |
| 2025-11-06 | 9.16 | 9.09 | -0.02 | -0.22% | 9.06 | 9.21 | 116998 | 10673.60 | 3.45% |
| 2025-11-05 | 9.00 | 9.11 | 0.07 | 0.77% | 8.95 | 9.13 | 91301 | 8297.62 | 2.69% |
| 2025-11-04 | 8.92 | 9.04 | 0.08 | 0.89% | 8.87 | 9.10 | 100737 | 9111.26 | 2.97% |
| 2025-11-03 | 8.70 | 8.96 | 0.23 | 2.63% | 8.70 | 9.09 | 105317 | 9409.31 | 3.11% |
| 2025-10-31 | 8.66 | 8.73 | 0.06 | 0.69% | 8.63 | 8.73 | 40644 | 3535.16 | 1.20% |
| 2025-10-30 | 8.80 | 8.67 | -0.15 | -1.70% | 8.67 | 8.87 | 61564 | 5385.01 | 1.82% |
| 2025-10-29 | 8.78 | 8.82 | 0.00 | 0.00% | 8.66 | 8.83 | 67247 | 5887.85 | 1.98% |
| 2025-10-28 | 8.87 | 8.82 | -0.05 | -0.56% | 8.78 | 8.89 | 63420 | 5590.95 | 1.87% |
| 2025-10-27 | 9.00 | 8.87 | 0.00 | 0.00% | 8.85 | 9.00 | 94290 | 8410.19 | 2.78% |
| 2025-10-24 | 9.10 | 8.87 | -0.25 | -2.74% | 8.86 | 9.12 | 125827 | 11245.64 | 3.71% |
| 2025-10-23 | 9.25 | 9.12 | 0.14 | 1.56% | 9.00 | 9.40 | 227076 | 20822.33 | 6.70% |
| 2025-10-22 | 8.99 | 8.98 | -0.01 | -0.11% | 8.95 | 9.12 | 66482 | 5990.79 | 1.96% |
| 2025-10-21 | 8.84 | 8.99 | 0.15 | 1.70% | 8.81 | 8.99 | 70366 | 6275.69 | 2.08% |
| 2025-10-20 | 8.80 | 8.84 | 0.11 | 1.26% | 8.70 | 8.86 | 53024 | 4659.81 | 1.56% |
| 2025-10-17 | 8.85 | 8.73 | -0.12 | -1.36% | 8.73 | 8.88 | 58744 | 5170.11 | 1.73% |
| 2025-10-16 | 8.93 | 8.85 | -0.08 | -0.90% | 8.82 | 8.95 | 51832 | 4599.35 | 1.53% |
| 2025-10-15 | 8.84 | 8.93 | 0.08 | 0.90% | 8.79 | 8.98 | 70493 | 6277.13 | 2.08% |
| 2025-10-14 | 8.82 | 8.85 | 0.04 | 0.45% | 8.77 | 8.93 | 78231 | 6923.33 | 2.31% |
| 2025-10-13 | 8.71 | 8.81 | -0.02 | -0.23% | 8.61 | 8.81 | 68720 | 6004.33 | 2.03% |
| 2025-10-10 | 8.63 | 8.83 | 0.19 | 2.20% | 8.56 | 8.86 | 83057 | 7271.02 | 2.45% |
| 2025-10-09 | 8.49 | 8.64 | 0.14 | 1.65% | 8.49 | 8.65 | 45544 | 3919.41 | 1.34% |
| 2025-09-30 | 8.49 | 8.50 | 0.02 | 0.24% | 8.45 | 8.56 | 35164 | 2987.71 | 1.04% |
| 2025-09-29 | 8.57 | 8.48 | -0.09 | -1.05% | 8.37 | 8.57 | 53244 | 4503.94 | 1.57% |
| 2025-09-26 | 8.45 | 8.57 | 0.08 | 0.94% | 8.41 | 8.65 | 58287 | 4990.25 | 1.72% |
| 2025-09-25 | 8.43 | 8.49 | 0.00 | 0.00% | 8.41 | 8.56 | 48129 | 4077.86 | 1.42% |
| 2025-09-24 | 8.36 | 8.49 | 0.14 | 1.68% | 8.32 | 8.51 | 49188 | 4163.08 | 1.45% |
| 2025-09-23 | 8.49 | 8.35 | -0.13 | -1.53% | 8.19 | 8.49 | 65694 | 5455.94 | 1.94% |
| 2025-09-22 | 8.60 | 8.48 | -0.10 | -1.17% | 8.43 | 8.60 | 48227 | 4091.21 | 1.42% |
| 2025-09-19 | 8.68 | 8.58 | -0.08 | -0.92% | 8.56 | 8.70 | 39223 | 3375.98 | 1.16% |
| 2025-09-18 | 8.86 | 8.66 | -0.23 | -2.59% | 8.60 | 8.86 | 80441 | 7021.77 | 2.37% |
| 2025-09-17 | 8.75 | 8.89 | 0.13 | 1.48% | 8.75 | 8.90 | 71804 | 6334.91 | 2.12% |
| 2025-09-16 | 8.79 | 8.76 | -0.01 | -0.11% | 8.69 | 8.80 | 45068 | 3932.98 | 1.33% |
| 2025-09-15 | 8.85 | 8.77 | -0.08 | -0.90% | 8.75 | 8.87 | 44509 | 3908.00 | 1.31% |
| 2025-09-12 | 8.86 | 8.85 | 0.00 | 0.00% | 8.82 | 8.91 | 52796 | 4684.42 | 1.56% |
| 2025-09-11 | 8.86 | 8.85 | -0.01 | -0.11% | 8.75 | 8.86 | 51085 | 4495.33 | 1.51% |
| 2025-09-10 | 8.85 | 8.86 | 0.02 | 0.23% | 8.76 | 8.86 | 33378 | 2943.17 | 0.98% |
| 2025-09-09 | 8.84 | 8.84 | -0.05 | -0.56% | 8.80 | 8.93 | 42209 | 3735.55 | 1.25% |
| 2025-09-08 | 8.79 | 8.89 | 0.09 | 1.02% | 8.75 | 8.90 | 64909 | 5750.50 | 1.92% |
| 2025-09-05 | 8.76 | 8.80 | 0.06 | 0.69% | 8.62 | 8.80 | 53834 | 4694.83 | 1.59% |
| 2025-09-04 | 8.61 | 8.74 | 0.12 | 1.39% | 8.61 | 8.81 | 70852 | 6181.89 | 2.09% |
| 2025-09-03 | 8.86 | 8.62 | -0.24 | -2.71% | 8.60 | 8.93 | 67034 | 5845.36 | 1.98% |
| 2025-09-02 | 8.93 | 8.86 | -0.09 | -1.01% | 8.80 | 9.01 | 65340 | 5806.57 | 1.93% |
| 2025-09-01 | 8.88 | 8.95 | 0.09 | 1.02% | 8.81 | 8.95 | 61312 | 5456.77 | 1.81% |
| 2025-08-29 | 8.95 | 8.86 | -0.07 | -0.78% | 8.83 | 8.98 | 75185 | 6687.64 | 2.22% |
| 2025-08-28 | 9.05 | 8.93 | -0.12 | -1.33% | 8.68 | 9.12 | 169819 | 15131.27 | 5.01% |
| 2025-08-27 | 9.30 | 9.05 | -0.25 | -2.69% | 9.05 | 9.45 | 192187 | 17868.11 | 5.67% |
| 2025-08-26 | 9.30 | 9.30 | -0.04 | -0.43% | 9.25 | 9.34 | 93474 | 8694.41 | 2.76% |
| 2025-08-25 | 9.35 | 9.34 | -0.03 | -0.32% | 9.27 | 9.36 | 121009 | 11267.46 | 3.57% |
| 2025-08-22 | 9.47 | 9.37 | -0.05 | -0.53% | 9.26 | 9.47 | 137753 | 12828.09 | 4.06% |
| 2025-08-21 | 9.28 | 9.42 | 0.10 | 1.07% | 9.26 | 9.46 | 162241 | 15234.81 | 4.79% |
| 2025-08-20 | 9.37 | 9.32 | -0.02 | -0.21% | 9.23 | 9.38 | 87894 | 8161.95 | 2.59% |
| 2025-08-19 | 9.16 | 9.34 | 0.20 | 2.19% | 9.15 | 9.45 | 206619 | 19236.15 | 6.10% |
| 2025-08-18 | 9.11 | 9.14 | 0.03 | 0.33% | 9.08 | 9.17 | 122056 | 11141.63 | 3.60% |
| 2025-08-15 | 9.07 | 9.11 | 0.01 | 0.11% | 9.07 | 9.15 | 85684 | 7806.16 | 2.53% |
深南电A(000037)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。
