| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-19 | 8.70 | 8.64 | 0.06 | 0.70% | 8.53 | 8.76 | 100934 | 8715.94 | 2.98% |
| 2025-05-16 | 8.30 | 8.58 | 0.22 | 2.63% | 8.30 | 8.71 | 119309 | 10168.09 | 3.52% |
| 2025-05-15 | 8.45 | 8.36 | -0.12 | -1.42% | 8.34 | 8.53 | 69170 | 5815.37 | 2.04% |
| 2025-05-14 | 8.46 | 8.48 | -0.03 | -0.35% | 8.37 | 8.54 | 71888 | 6064.34 | 2.12% |
| 2025-05-13 | 8.52 | 8.51 | 0.03 | 0.35% | 8.46 | 8.59 | 74857 | 6374.45 | 2.21% |
| 2025-05-12 | 8.58 | 8.48 | -0.11 | -1.28% | 8.47 | 8.63 | 95283 | 8100.63 | 2.81% |
| 2025-05-09 | 8.59 | 8.59 | -0.01 | -0.12% | 8.55 | 8.78 | 131923 | 11401.24 | 3.89% |
| 2025-05-08 | 8.56 | 8.60 | 0.04 | 0.47% | 8.48 | 8.63 | 104848 | 8993.50 | 3.09% |
| 2025-05-07 | 8.58 | 8.56 | 0.05 | 0.59% | 8.47 | 8.65 | 134460 | 11514.73 | 3.97% |
| 2025-05-06 | 8.28 | 8.51 | 0.34 | 4.16% | 8.23 | 8.51 | 130485 | 10957.83 | 3.85% |
| 2025-04-30 | 8.26 | 8.17 | -0.18 | -2.16% | 8.15 | 8.39 | 121407 | 9999.37 | 3.58% |
| 2025-04-29 | 8.55 | 8.35 | -0.30 | -3.47% | 8.26 | 8.60 | 175990 | 14707.43 | 5.19% |
| 2025-04-28 | 8.86 | 8.65 | -0.14 | -1.59% | 8.56 | 8.94 | 240135 | 20844.75 | 7.09% |
| 2025-04-25 | 8.40 | 8.79 | 0.37 | 4.39% | 8.33 | 9.04 | 311524 | 27026.41 | 9.19% |
| 2025-04-24 | 8.14 | 8.42 | 0.31 | 3.82% | 8.11 | 8.66 | 196291 | 16480.96 | 5.79% |
| 2025-04-23 | 8.24 | 8.11 | -0.13 | -1.58% | 8.08 | 8.28 | 94205 | 7666.82 | 2.78% |
| 2025-04-22 | 8.21 | 8.24 | 0.08 | 0.98% | 8.13 | 8.36 | 110524 | 9109.48 | 3.26% |
| 2025-04-21 | 8.01 | 8.16 | 0.19 | 2.38% | 7.99 | 8.18 | 71898 | 5846.08 | 2.12% |
| 2025-04-18 | 8.02 | 7.97 | -0.07 | -0.87% | 7.89 | 8.07 | 47794 | 3796.97 | 1.41% |
| 2025-04-17 | 8.03 | 8.04 | 0.07 | 0.88% | 7.90 | 8.10 | 62541 | 5019.01 | 1.85% |
| 2025-04-16 | 8.05 | 7.97 | -0.12 | -1.48% | 7.90 | 8.18 | 88291 | 7085.06 | 2.61% |
| 2025-04-15 | 7.95 | 8.09 | 0.16 | 2.02% | 7.89 | 8.19 | 97478 | 7816.88 | 2.88% |
| 2025-04-14 | 7.71 | 7.93 | 0.30 | 3.93% | 7.66 | 7.97 | 93171 | 7335.18 | 2.75% |
| 2025-04-11 | 7.58 | 7.63 | -0.02 | -0.26% | 7.57 | 7.74 | 62041 | 4741.16 | 1.83% |
| 2025-04-10 | 7.66 | 7.65 | 0.13 | 1.73% | 7.57 | 7.77 | 94699 | 7265.77 | 2.79% |
| 2025-04-09 | 7.35 | 7.52 | 0.03 | 0.40% | 6.90 | 7.57 | 105779 | 7679.06 | 3.12% |
| 2025-04-08 | 7.39 | 7.49 | -0.07 | -0.93% | 7.37 | 7.68 | 102246 | 7679.22 | 3.02% |
| 2025-04-07 | 7.98 | 7.56 | -0.84 | -10.00% | 7.56 | 8.11 | 109042 | 8404.29 | 3.22% |
| 2025-04-03 | 8.22 | 8.40 | 0.10 | 1.20% | 8.22 | 8.41 | 68846 | 5749.85 | 2.03% |
| 2025-04-02 | 8.40 | 8.30 | -0.13 | -1.54% | 8.27 | 8.46 | 71630 | 5954.76 | 2.11% |
| 2025-04-01 | 8.17 | 8.43 | 0.26 | 3.18% | 8.15 | 8.45 | 107384 | 8994.92 | 3.17% |
| 2025-03-31 | 8.13 | 8.17 | 0.02 | 0.25% | 8.08 | 8.31 | 69872 | 5717.55 | 2.06% |
| 2025-03-28 | 8.27 | 8.15 | -0.12 | -1.45% | 8.10 | 8.33 | 58424 | 4797.86 | 1.72% |
| 2025-03-27 | 8.50 | 8.27 | -0.23 | -2.71% | 8.26 | 8.50 | 84015 | 6991.28 | 2.48% |
| 2025-03-26 | 8.56 | 8.50 | -0.09 | -1.05% | 8.39 | 8.56 | 90237 | 7650.39 | 2.66% |
| 2025-03-25 | 8.54 | 8.59 | 0.09 | 1.06% | 8.44 | 8.70 | 124492 | 10710.66 | 3.67% |
| 2025-03-24 | 8.62 | 8.50 | -0.12 | -1.39% | 8.36 | 8.72 | 102374 | 8736.83 | 3.02% |
| 2025-03-21 | 8.62 | 8.62 | -0.06 | -0.69% | 8.51 | 8.81 | 128042 | 11089.40 | 3.78% |
| 2025-03-20 | 8.56 | 8.68 | 0.10 | 1.17% | 8.52 | 8.80 | 145008 | 12601.89 | 4.28% |
| 2025-03-19 | 8.45 | 8.58 | 0.13 | 1.54% | 8.36 | 8.66 | 127696 | 10945.22 | 3.77% |
| 2025-03-18 | 8.55 | 8.45 | -0.09 | -1.05% | 8.39 | 8.58 | 84976 | 7171.30 | 2.51% |
| 2025-03-17 | 8.44 | 8.54 | 0.11 | 1.30% | 8.38 | 8.66 | 140107 | 11979.04 | 4.13% |
| 2025-03-14 | 8.30 | 8.43 | 0.00 | 0.00% | 8.30 | 8.52 | 145570 | 12202.92 | 4.30% |
| 2025-03-13 | 8.30 | 8.43 | 0.16 | 1.93% | 8.25 | 8.72 | 238709 | 20142.62 | 7.04% |
| 2025-03-12 | 8.18 | 8.27 | 0.09 | 1.10% | 8.13 | 8.30 | 93664 | 7713.03 | 2.76% |
| 2025-03-11 | 8.01 | 8.18 | 0.10 | 1.24% | 8.01 | 8.20 | 69833 | 5673.12 | 2.06% |
| 2025-03-10 | 7.98 | 8.08 | 0.09 | 1.13% | 7.98 | 8.21 | 54409 | 4400.67 | 1.61% |
| 2025-03-07 | 8.11 | 7.99 | -0.13 | -1.60% | 7.95 | 8.11 | 80489 | 6445.78 | 2.38% |
| 2025-03-06 | 8.15 | 8.12 | 0.01 | 0.12% | 8.05 | 8.16 | 59116 | 4791.18 | 1.74% |
| 2025-03-05 | 8.16 | 8.11 | -0.07 | -0.86% | 8.05 | 8.17 | 47500 | 3844.45 | 1.40% |
| 2025-03-04 | 8.12 | 8.18 | 0.10 | 1.24% | 8.06 | 8.20 | 46243 | 3771.38 | 1.36% |
| 2025-03-03 | 8.07 | 8.08 | 0.00 | 0.00% | 8.05 | 8.20 | 50843 | 4124.95 | 1.50% |
| 2025-02-28 | 8.18 | 8.08 | -0.17 | -2.06% | 8.08 | 8.36 | 78747 | 6464.71 | 2.32% |
| 2025-02-27 | 8.36 | 8.25 | -0.10 | -1.20% | 8.16 | 8.36 | 74472 | 6141.69 | 2.20% |
| 2025-02-26 | 8.16 | 8.35 | 0.27 | 3.34% | 8.13 | 8.48 | 131761 | 10892.59 | 3.89% |
| 2025-02-25 | 8.17 | 8.08 | -0.14 | -1.70% | 8.05 | 8.21 | 72473 | 5891.44 | 2.14% |
| 2025-02-24 | 8.18 | 8.22 | 0.05 | 0.61% | 8.10 | 8.26 | 85588 | 7015.78 | 2.53% |
| 2025-02-21 | 8.16 | 8.17 | 0.03 | 0.37% | 8.08 | 8.23 | 103976 | 8471.84 | 3.07% |
| 2025-02-20 | 8.27 | 8.14 | -0.18 | -2.16% | 8.08 | 8.30 | 99811 | 8121.28 | 2.95% |
| 2025-02-19 | 8.31 | 8.32 | 0.03 | 0.36% | 8.21 | 8.38 | 110214 | 9113.17 | 3.25% |
| 2025-02-18 | 8.51 | 8.29 | -0.21 | -2.47% | 8.27 | 8.67 | 159129 | 13390.67 | 4.70% |
| 2025-02-17 | 7.90 | 8.50 | 0.51 | 6.38% | 7.89 | 8.69 | 266737 | 22132.67 | 7.87% |
| 2025-02-14 | 7.78 | 7.99 | 0.23 | 2.96% | 7.77 | 8.26 | 145971 | 11670.52 | 4.31% |
| 2025-02-13 | 7.85 | 7.76 | -0.09 | -1.15% | 7.76 | 7.88 | 47578 | 3714.77 | 1.40% |
| 2025-02-12 | 7.81 | 7.85 | 0.04 | 0.51% | 7.78 | 7.89 | 58413 | 4570.54 | 1.72% |
| 2025-02-11 | 7.97 | 7.81 | -0.13 | -1.64% | 7.79 | 7.97 | 55524 | 4347.10 | 1.64% |
| 2025-02-10 | 7.83 | 7.94 | 0.11 | 1.40% | 7.82 | 7.94 | 62630 | 4929.02 | 1.85% |
| 2025-02-07 | 7.74 | 7.83 | 0.08 | 1.03% | 7.70 | 7.87 | 67272 | 5258.18 | 1.99% |
| 2025-02-06 | 7.68 | 7.75 | 0.07 | 0.91% | 7.57 | 7.75 | 49323 | 3788.97 | 1.46% |
| 2025-02-05 | 7.69 | 7.68 | 0.07 | 0.92% | 7.61 | 7.70 | 37500 | 2872.52 | 1.11% |
| 2025-01-27 | 7.55 | 7.61 | 0.05 | 0.66% | 7.55 | 7.71 | 42960 | 3289.81 | 1.27% |
| 2025-01-24 | 7.60 | 7.56 | 0.00 | 0.00% | 7.48 | 7.60 | 47593 | 3581.95 | 1.40% |
| 2025-01-23 | 7.60 | 7.56 | 0.03 | 0.40% | 7.56 | 7.74 | 50897 | 3900.16 | 1.50% |
| 2025-01-22 | 7.57 | 7.53 | -0.07 | -0.92% | 7.50 | 7.60 | 27628 | 2083.72 | 0.82% |
| 2025-01-21 | 7.86 | 7.60 | -0.20 | -2.56% | 7.58 | 7.87 | 48733 | 3730.13 | 1.44% |
| 2025-01-20 | 7.76 | 7.80 | 0.10 | 1.30% | 7.67 | 7.85 | 41797 | 3250.91 | 1.23% |
| 2025-01-17 | 7.73 | 7.70 | 0.00 | 0.00% | 7.65 | 7.76 | 28050 | 2161.38 | 0.83% |
| 2025-01-16 | 7.69 | 7.70 | 0.04 | 0.52% | 7.64 | 7.78 | 33566 | 2588.79 | 0.99% |
| 2025-01-15 | 7.73 | 7.66 | -0.06 | -0.78% | 7.62 | 7.73 | 27307 | 2095.14 | 0.81% |
| 2025-01-14 | 7.52 | 7.72 | 0.24 | 3.21% | 7.52 | 7.74 | 49341 | 3773.61 | 1.46% |
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。
