| 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 | 12.36 | 12.47 | 0.20 | 1.63% | 12.31 | 12.48 | 63891 | 7924.75 | 1.40% |
| 2026-02-02 | 12.60 | 12.27 | -0.38 | -3.00% | 12.25 | 12.78 | 79706 | 9963.84 | 1.74% |
| 2026-01-30 | 12.60 | 12.65 | 0.02 | 0.16% | 12.32 | 12.70 | 93147 | 11693.64 | 2.04% |
| 2026-01-29 | 13.11 | 12.63 | -0.45 | -3.44% | 12.52 | 13.18 | 163528 | 21023.67 | 3.58% |
| 2026-01-28 | 13.22 | 13.08 | -0.11 | -0.83% | 13.00 | 13.28 | 99984 | 13121.86 | 2.19% |
| 2026-01-27 | 13.38 | 13.19 | -0.23 | -1.71% | 13.10 | 13.45 | 147617 | 19497.63 | 3.23% |
| 2026-01-26 | 13.50 | 13.42 | -0.08 | -0.59% | 13.33 | 13.75 | 191331 | 25860.98 | 4.19% |
| 2026-01-23 | 13.31 | 13.50 | 0.22 | 1.66% | 13.21 | 13.66 | 253981 | 34173.69 | 5.56% |
| 2026-01-22 | 13.82 | 13.28 | -0.36 | -2.64% | 13.02 | 13.84 | 414530 | 54804.43 | 9.07% |
| 2026-01-21 | 12.36 | 13.64 | 1.24 | 10.00% | 12.35 | 13.64 | 286565 | 38313.99 | 6.27% |
| 2026-01-20 | 12.49 | 12.40 | -0.07 | -0.56% | 12.32 | 12.52 | 61163 | 7591.63 | 1.34% |
| 2026-01-19 | 12.35 | 12.47 | 0.09 | 0.73% | 12.20 | 12.47 | 59159 | 7323.24 | 1.29% |
| 2026-01-16 | 12.30 | 12.38 | 0.13 | 1.06% | 12.15 | 12.42 | 78130 | 9610.21 | 1.71% |
| 2026-01-15 | 12.20 | 12.25 | 0.03 | 0.25% | 12.13 | 12.38 | 70226 | 8597.67 | 1.54% |
| 2026-01-14 | 12.23 | 12.22 | 0.00 | 0.00% | 12.04 | 12.45 | 90455 | 11095.82 | 1.98% |
| 2026-01-13 | 12.55 | 12.22 | -0.31 | -2.47% | 12.19 | 12.59 | 97852 | 12083.61 | 2.14% |
| 2026-01-12 | 12.39 | 12.53 | 0.09 | 0.72% | 12.33 | 12.53 | 103782 | 12912.89 | 2.27% |
| 2026-01-09 | 12.32 | 12.44 | 0.09 | 0.73% | 12.25 | 12.48 | 86689 | 10719.06 | 1.90% |
| 2026-01-08 | 12.14 | 12.35 | 0.13 | 1.06% | 12.14 | 12.40 | 80934 | 9959.43 | 1.77% |
| 2026-01-07 | 12.43 | 12.22 | -0.27 | -2.16% | 12.17 | 12.48 | 108889 | 13392.58 | 2.38% |
| 2026-01-06 | 12.37 | 12.49 | 0.09 | 0.73% | 12.22 | 12.52 | 102873 | 12779.48 | 2.25% |
| 2026-01-05 | 12.16 | 12.40 | 0.18 | 1.47% | 12.12 | 12.50 | 95196 | 11741.52 | 2.08% |
| 2025-12-31 | 12.05 | 12.22 | 0.20 | 1.66% | 11.96 | 12.28 | 73520 | 8952.63 | 1.61% |
| 2025-12-30 | 12.10 | 12.02 | -0.10 | -0.83% | 12.01 | 12.17 | 44661 | 5388.37 | 0.98% |
| 2025-12-29 | 12.01 | 12.12 | 0.10 | 0.83% | 11.93 | 12.25 | 63505 | 7701.48 | 1.39% |
| 2025-12-26 | 12.06 | 12.02 | -0.10 | -0.83% | 11.99 | 12.15 | 55302 | 6673.35 | 1.21% |
| 2025-12-25 | 12.01 | 12.12 | 0.06 | 0.50% | 12.01 | 12.13 | 41593 | 5027.50 | 0.91% |
| 2025-12-24 | 11.89 | 12.06 | 0.17 | 1.43% | 11.86 | 12.12 | 47794 | 5747.59 | 1.05% |
| 2025-12-23 | 11.97 | 11.89 | -0.10 | -0.83% | 11.83 | 12.08 | 42914 | 5118.67 | 0.94% |
| 2025-12-22 | 11.99 | 11.99 | -0.01 | -0.08% | 11.98 | 12.13 | 52015 | 6273.53 | 1.14% |
| 2025-12-19 | 11.88 | 12.00 | 0.08 | 0.67% | 11.88 | 12.05 | 61699 | 7389.55 | 1.35% |
| 2025-12-18 | 11.78 | 11.92 | 0.20 | 1.71% | 11.75 | 12.49 | 119248 | 14424.38 | 2.61% |
| 2025-12-17 | 11.66 | 11.72 | 0.06 | 0.51% | 11.44 | 11.73 | 53288 | 6176.29 | 1.17% |
| 2025-12-16 | 11.88 | 11.66 | -0.25 | -2.10% | 11.64 | 11.88 | 56348 | 6597.14 | 1.23% |
| 2025-12-15 | 11.88 | 11.91 | -0.05 | -0.42% | 11.81 | 12.00 | 41372 | 4926.74 | 0.91% |
| 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% |
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。
