| 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 | 12.05 | 11.96 | -0.07 | -0.58% | 11.93 | 12.15 | 53983 | 6504.04 | 1.18% |
| 2025-12-11 | 12.33 | 12.03 | -0.31 | -2.51% | 12.02 | 12.37 | 59929 | 7265.71 | 1.31% |
| 2025-12-10 | 12.25 | 12.34 | 0.03 | 0.24% | 12.18 | 12.43 | 61092 | 7508.58 | 1.34% |
| 2025-12-09 | 12.32 | 12.31 | -0.03 | -0.24% | 12.25 | 12.56 | 74605 | 9221.92 | 1.63% |
| 2025-12-08 | 12.35 | 12.34 | 0.03 | 0.24% | 12.27 | 12.42 | 54142 | 6685.34 | 1.18% |
| 2025-12-05 | 12.15 | 12.31 | 0.19 | 1.57% | 11.96 | 12.34 | 55059 | 6706.33 | 1.20% |
| 2025-12-04 | 12.15 | 12.12 | -0.13 | -1.06% | 11.98 | 12.25 | 48402 | 5860.80 | 1.06% |
| 2025-12-03 | 12.38 | 12.25 | -0.18 | -1.45% | 12.20 | 12.45 | 51448 | 6322.56 | 1.13% |
| 2025-12-02 | 12.53 | 12.43 | -0.16 | -1.27% | 12.39 | 12.58 | 44195 | 5495.53 | 0.97% |
| 2025-12-01 | 12.51 | 12.59 | 0.10 | 0.80% | 12.41 | 12.61 | 69019 | 8648.30 | 1.51% |
| 2025-11-28 | 12.42 | 12.49 | 0.08 | 0.64% | 12.32 | 12.50 | 58995 | 7326.74 | 1.29% |
| 2025-11-27 | 12.59 | 12.41 | -0.29 | -2.28% | 12.38 | 12.71 | 139403 | 17434.03 | 3.05% |
| 2025-11-26 | 12.46 | 12.70 | 0.21 | 1.68% | 12.39 | 13.08 | 186382 | 23779.19 | 4.08% |
| 2025-11-25 | 12.27 | 12.49 | 0.23 | 1.88% | 12.25 | 12.57 | 72747 | 9054.49 | 1.59% |
| 2025-11-24 | 12.06 | 12.26 | 0.21 | 1.74% | 12.03 | 12.32 | 79130 | 9650.32 | 1.73% |
| 2025-11-21 | 12.37 | 12.05 | -0.44 | -3.52% | 12.02 | 12.53 | 91576 | 11221.51 | 2.00% |
| 2025-11-20 | 12.52 | 12.49 | -0.02 | -0.16% | 12.45 | 12.71 | 63411 | 7968.68 | 1.39% |
| 2025-11-19 | 12.70 | 12.51 | -0.28 | -2.19% | 12.47 | 12.78 | 89573 | 11266.63 | 1.96% |
| 2025-11-18 | 12.85 | 12.79 | -0.12 | -0.93% | 12.64 | 12.87 | 81018 | 10316.10 | 1.77% |
| 2025-11-17 | 12.86 | 12.91 | 0.02 | 0.16% | 12.58 | 12.95 | 91718 | 11736.00 | 2.01% |
| 2025-11-14 | 12.83 | 12.89 | 0.02 | 0.16% | 12.76 | 13.13 | 102320 | 13270.36 | 2.24% |
| 2025-11-13 | 12.80 | 12.87 | -0.02 | -0.16% | 12.73 | 12.96 | 74454 | 9577.36 | 1.63% |
| 2025-11-12 | 12.98 | 12.89 | -0.09 | -0.69% | 12.70 | 13.02 | 95929 | 12340.39 | 2.10% |
| 2025-11-11 | 12.88 | 12.98 | 0.10 | 0.78% | 12.85 | 13.05 | 102120 | 13258.05 | 2.23% |
| 2025-11-10 | 12.89 | 12.88 | -0.01 | -0.08% | 12.82 | 12.96 | 82177 | 10588.33 | 1.80% |
| 2025-11-07 | 12.98 | 12.89 | -0.19 | -1.45% | 12.84 | 12.99 | 89162 | 11515.35 | 1.95% |
| 2025-11-06 | 13.09 | 13.08 | -0.06 | -0.46% | 12.94 | 13.19 | 96999 | 12679.04 | 2.12% |
| 2025-11-05 | 12.99 | 13.14 | -0.01 | -0.08% | 12.85 | 13.20 | 92932 | 12152.76 | 2.03% |
| 2025-11-04 | 13.42 | 13.15 | -0.32 | -2.38% | 13.04 | 13.46 | 123337 | 16282.05 | 2.70% |
| 2025-11-03 | 13.41 | 13.47 | -0.01 | -0.07% | 13.13 | 13.48 | 151441 | 20080.88 | 3.31% |
| 2025-10-31 | 13.35 | 13.48 | 0.15 | 1.13% | 13.24 | 13.66 | 143003 | 19267.18 | 3.13% |
| 2025-10-30 | 13.90 | 13.33 | -0.61 | -4.38% | 13.30 | 13.93 | 248862 | 33403.50 | 5.45% |
| 2025-10-29 | 13.85 | 13.94 | 0.08 | 0.58% | 13.75 | 14.18 | 273517 | 38214.78 | 5.98% |
| 2025-10-28 | 14.00 | 13.86 | -0.06 | -0.43% | 13.67 | 14.07 | 265714 | 36789.64 | 5.81% |
| 2025-10-27 | 14.33 | 13.92 | -0.27 | -1.90% | 13.87 | 14.42 | 320991 | 45179.71 | 7.02% |
| 2025-10-24 | 14.99 | 14.19 | -1.12 | -7.32% | 14.12 | 15.07 | 528625 | 76307.99 | 11.57% |
| 2025-10-23 | 15.31 | 15.31 | 1.39 | 9.99% | 15.10 | 15.31 | 228303 | 34928.20 | 5.00% |
| 2025-10-22 | 13.61 | 13.92 | 0.19 | 1.38% | 13.50 | 14.31 | 297884 | 41580.12 | 6.52% |
| 2025-10-21 | 13.21 | 13.73 | 0.46 | 3.47% | 13.06 | 14.17 | 372466 | 50721.97 | 8.15% |
| 2025-10-20 | 13.96 | 13.27 | -0.65 | -4.67% | 13.15 | 14.03 | 396859 | 53169.96 | 8.68% |
| 2025-10-17 | 13.99 | 13.92 | 0.21 | 1.53% | 13.81 | 14.85 | 466903 | 66574.98 | 10.22% |
| 2025-10-16 | 14.40 | 13.71 | -0.92 | -6.29% | 13.69 | 14.40 | 510658 | 71281.18 | 11.17% |
| 2025-10-15 | 15.36 | 14.63 | -1.62 | -9.97% | 14.63 | 15.97 | 668800 | 100603.70 | 14.63% |
| 2025-10-14 | 16.06 | 16.25 | 1.40 | 9.43% | 15.33 | 16.34 | 947363 | 151987.47 | 20.73% |
| 2025-10-13 | 13.59 | 14.85 | 1.35 | 10.00% | 13.59 | 14.85 | 219489 | 31892.66 | 4.80% |
| 2025-10-10 | 12.48 | 13.50 | 0.90 | 7.14% | 12.36 | 13.80 | 410636 | 53955.72 | 8.99% |
| 2025-10-09 | 12.82 | 12.60 | -0.18 | -1.41% | 12.30 | 12.85 | 212009 | 26614.31 | 4.64% |
| 2025-09-30 | 12.55 | 12.78 | 0.25 | 2.00% | 12.40 | 12.95 | 258468 | 32924.91 | 5.66% |
| 2025-09-29 | 12.31 | 12.53 | 0.20 | 1.62% | 12.07 | 12.77 | 201541 | 25133.37 | 4.41% |
| 2025-09-26 | 12.30 | 12.33 | -0.02 | -0.16% | 12.25 | 12.93 | 194585 | 24405.71 | 4.26% |
| 2025-09-25 | 12.51 | 12.35 | -0.30 | -2.37% | 12.30 | 12.60 | 197301 | 24535.14 | 4.32% |
| 2025-09-24 | 12.03 | 12.65 | 0.50 | 4.12% | 11.92 | 13.13 | 385337 | 48951.98 | 8.43% |
| 2025-09-23 | 12.06 | 12.15 | 0.07 | 0.58% | 11.73 | 12.19 | 173977 | 20722.13 | 3.81% |
| 2025-09-22 | 12.20 | 12.08 | -0.15 | -1.23% | 11.93 | 12.23 | 180609 | 21774.11 | 3.95% |
| 2025-09-19 | 12.08 | 12.23 | 0.12 | 0.99% | 12.08 | 12.50 | 293765 | 36056.52 | 6.43% |
| 2025-09-18 | 12.44 | 12.11 | -0.33 | -2.65% | 12.00 | 12.70 | 447435 | 55109.62 | 9.79% |
| 2025-09-17 | 11.39 | 12.44 | 1.13 | 9.99% | 11.35 | 12.44 | 258834 | 30878.81 | 5.66% |
| 2025-09-16 | 11.18 | 11.31 | 0.12 | 1.07% | 11.17 | 11.31 | 67509 | 7600.91 | 1.48% |
| 2025-09-15 | 11.33 | 11.19 | -0.13 | -1.15% | 11.17 | 11.44 | 74120 | 8322.39 | 1.62% |
| 2025-09-12 | 11.40 | 11.32 | -0.08 | -0.70% | 11.27 | 11.41 | 88529 | 10045.12 | 1.94% |
| 2025-09-11 | 11.24 | 11.40 | 0.11 | 0.97% | 11.19 | 11.43 | 108832 | 12339.21 | 2.38% |
| 2025-09-10 | 11.14 | 11.29 | 0.18 | 1.62% | 11.07 | 11.33 | 100109 | 11249.38 | 2.19% |
| 2025-09-09 | 11.21 | 11.11 | -0.20 | -1.77% | 11.04 | 11.30 | 113958 | 12741.58 | 2.49% |
| 2025-09-08 | 11.00 | 11.31 | 0.47 | 4.34% | 11.00 | 11.49 | 221705 | 24954.97 | 4.85% |
| 2025-09-05 | 10.54 | 10.84 | 0.34 | 3.24% | 10.42 | 10.87 | 112249 | 11972.56 | 2.46% |
| 2025-09-04 | 10.68 | 10.50 | -0.13 | -1.22% | 10.35 | 10.78 | 119295 | 12666.97 | 2.61% |
| 2025-09-03 | 10.87 | 10.63 | -0.18 | -1.67% | 10.58 | 11.30 | 196837 | 21472.75 | 4.31% |
| 2025-09-02 | 11.07 | 10.81 | -0.31 | -2.79% | 10.73 | 11.13 | 103389 | 11228.60 | 2.26% |
| 2025-09-01 | 11.11 | 11.12 | 0.02 | 0.18% | 11.02 | 11.21 | 68251 | 7579.72 | 1.49% |
| 2025-08-29 | 11.18 | 11.10 | -0.14 | -1.25% | 11.09 | 11.23 | 71898 | 8004.22 | 1.57% |
| 2025-08-28 | 11.07 | 11.24 | 0.17 | 1.54% | 10.88 | 11.30 | 111542 | 12414.22 | 2.44% |
| 2025-08-27 | 11.40 | 11.07 | -0.39 | -3.40% | 11.06 | 11.44 | 126428 | 14251.80 | 2.77% |
| 2025-08-26 | 11.39 | 11.46 | 0.06 | 0.53% | 11.29 | 11.51 | 100553 | 11472.45 | 2.20% |
| 2025-08-25 | 11.55 | 11.40 | -0.11 | -0.96% | 11.26 | 11.56 | 143226 | 16308.89 | 3.13% |
| 2025-08-22 | 11.49 | 11.51 | -0.01 | -0.09% | 11.32 | 11.52 | 102125 | 11661.34 | 2.23% |
| 2025-08-21 | 11.70 | 11.52 | -0.22 | -1.87% | 11.46 | 11.74 | 119297 | 13809.22 | 2.61% |
| 2025-08-20 | 11.52 | 11.74 | 0.14 | 1.21% | 11.44 | 11.76 | 152442 | 17688.79 | 3.34% |
| 2025-08-19 | 11.65 | 11.60 | -0.08 | -0.68% | 11.49 | 11.74 | 129051 | 14966.64 | 2.82% |
| 2025-08-18 | 11.56 | 11.68 | 0.35 | 3.09% | 11.52 | 11.83 | 209556 | 24493.88 | 4.59% |
| 2025-08-15 | 11.26 | 11.33 | 0.04 | 0.35% | 11.18 | 11.36 | 146748 | 16536.09 | 3.21% |
深纺织Ａ(000045)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。
