| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 10.27 | 10.12 | -0.19 | -1.84% | 10.11 | 10.43 | 70600 | 7242.74 | 1.54% |
| 2025-05-22 | 10.44 | 10.31 | -0.13 | -1.25% | 10.29 | 10.53 | 61798 | 6407.25 | 1.35% |
| 2025-05-21 | 10.68 | 10.44 | -0.25 | -2.34% | 10.40 | 10.69 | 78246 | 8206.51 | 1.71% |
| 2025-05-20 | 10.64 | 10.69 | 0.04 | 0.38% | 10.49 | 10.75 | 121447 | 12918.13 | 2.66% |
| 2025-05-19 | 10.30 | 10.65 | 0.47 | 4.62% | 10.30 | 11.00 | 216214 | 23099.60 | 4.73% |
| 2025-05-16 | 10.07 | 10.18 | 0.03 | 0.30% | 10.07 | 10.24 | 46119 | 4706.86 | 1.01% |
| 2025-05-15 | 10.26 | 10.15 | -0.15 | -1.46% | 10.12 | 10.35 | 78735 | 8042.75 | 1.72% |
| 2025-05-14 | 10.28 | 10.30 | 0.06 | 0.59% | 10.24 | 10.61 | 154576 | 16045.19 | 3.38% |
| 2025-05-13 | 10.40 | 10.24 | -0.06 | -0.58% | 10.18 | 10.42 | 56321 | 5787.47 | 1.23% |
| 2025-05-12 | 10.29 | 10.30 | 0.13 | 1.28% | 10.22 | 10.42 | 53815 | 5539.16 | 1.18% |
| 2025-05-09 | 10.23 | 10.17 | -0.07 | -0.68% | 10.13 | 10.28 | 61633 | 6284.68 | 1.35% |
| 2025-05-08 | 10.13 | 10.24 | 0.07 | 0.69% | 10.13 | 10.36 | 81946 | 8418.25 | 1.79% |
| 2025-05-07 | 10.33 | 10.17 | -0.06 | -0.59% | 10.11 | 10.39 | 80047 | 8208.51 | 1.75% |
| 2025-05-06 | 9.93 | 10.23 | 0.36 | 3.65% | 9.92 | 10.29 | 78863 | 8011.82 | 1.73% |
| 2025-04-30 | 9.88 | 9.87 | 0.06 | 0.61% | 9.82 | 9.95 | 47597 | 4712.41 | 1.04% |
| 2025-04-29 | 9.63 | 9.81 | 0.13 | 1.34% | 9.61 | 9.89 | 64296 | 6300.26 | 1.41% |
| 2025-04-28 | 10.00 | 9.68 | -0.30 | -3.01% | 9.66 | 10.00 | 66805 | 6517.05 | 1.46% |
| 2025-04-25 | 9.95 | 9.98 | 0.11 | 1.11% | 9.83 | 10.11 | 61190 | 6106.95 | 1.34% |
| 2025-04-24 | 10.00 | 9.87 | -0.15 | -1.50% | 9.79 | 10.05 | 64332 | 6375.31 | 1.41% |
| 2025-04-23 | 9.93 | 10.02 | 0.11 | 1.11% | 9.93 | 10.10 | 76967 | 7710.26 | 1.68% |
| 2025-04-22 | 9.76 | 9.91 | 0.11 | 1.12% | 9.73 | 10.09 | 89917 | 8881.52 | 1.97% |
| 2025-04-21 | 9.53 | 9.80 | 0.22 | 2.30% | 9.49 | 9.84 | 73836 | 7162.83 | 1.62% |
| 2025-04-18 | 9.53 | 9.58 | 0.05 | 0.52% | 9.40 | 9.59 | 54073 | 5133.41 | 1.18% |
| 2025-04-17 | 9.48 | 9.53 | -0.02 | -0.21% | 9.45 | 9.78 | 56048 | 5393.96 | 1.23% |
| 2025-04-16 | 9.67 | 9.55 | -0.19 | -1.95% | 9.42 | 9.81 | 68786 | 6610.81 | 1.51% |
| 2025-04-15 | 9.79 | 9.74 | -0.12 | -1.22% | 9.65 | 9.88 | 64546 | 6280.45 | 1.41% |
| 2025-04-14 | 9.87 | 9.86 | 0.17 | 1.75% | 9.74 | 9.97 | 96252 | 9485.40 | 2.11% |
| 2025-04-11 | 9.39 | 9.69 | 0.21 | 2.22% | 9.36 | 9.94 | 115827 | 11153.98 | 2.53% |
| 2025-04-10 | 9.45 | 9.48 | 0.23 | 2.49% | 9.45 | 9.75 | 134762 | 12915.09 | 2.95% |
| 2025-04-09 | 8.98 | 9.25 | 0.02 | 0.22% | 8.40 | 9.33 | 154845 | 13894.13 | 3.39% |
| 2025-04-08 | 9.90 | 9.23 | -0.87 | -8.61% | 9.09 | 9.99 | 239180 | 22274.94 | 5.23% |
| 2025-04-07 | 10.40 | 10.10 | -1.12 | -9.98% | 10.10 | 10.45 | 63099 | 6421.60 | 1.38% |
| 2025-04-03 | 11.42 | 11.22 | -0.40 | -3.44% | 11.03 | 11.62 | 165006 | 18660.30 | 3.61% |
| 2025-04-02 | 11.74 | 11.62 | -0.35 | -2.92% | 11.60 | 11.88 | 185463 | 21748.06 | 4.06% |
| 2025-04-01 | 11.46 | 11.97 | 0.40 | 3.46% | 11.33 | 11.98 | 310005 | 36141.25 | 6.78% |
| 2025-03-31 | 11.42 | 11.57 | 0.13 | 1.14% | 11.23 | 12.06 | 320331 | 37454.11 | 7.01% |
| 2025-03-28 | 11.19 | 11.44 | 0.19 | 1.69% | 10.99 | 11.65 | 283397 | 32144.04 | 6.20% |
| 2025-03-27 | 10.73 | 11.25 | 0.42 | 3.88% | 10.50 | 11.65 | 179340 | 19962.16 | 3.92% |
| 2025-03-26 | 10.65 | 10.83 | 0.13 | 1.21% | 10.61 | 10.84 | 37874 | 4085.07 | 0.83% |
| 2025-03-25 | 10.74 | 10.70 | -0.05 | -0.47% | 10.53 | 10.77 | 42421 | 4527.60 | 0.93% |
| 2025-03-24 | 10.96 | 10.75 | -0.22 | -2.01% | 10.48 | 11.02 | 73434 | 7883.56 | 1.61% |
| 2025-03-21 | 11.16 | 10.97 | -0.23 | -2.05% | 10.86 | 11.16 | 79700 | 8760.15 | 1.74% |
| 2025-03-20 | 11.32 | 11.20 | -0.12 | -1.06% | 11.16 | 11.38 | 79831 | 8977.21 | 1.75% |
| 2025-03-19 | 11.19 | 11.32 | 0.06 | 0.53% | 11.18 | 12.00 | 167794 | 19290.18 | 3.67% |
| 2025-03-18 | 11.36 | 11.26 | -0.09 | -0.79% | 11.16 | 11.39 | 77610 | 8721.54 | 1.70% |
| 2025-03-17 | 11.12 | 11.35 | 0.26 | 2.34% | 11.09 | 11.39 | 111032 | 12527.18 | 2.43% |
| 2025-03-14 | 10.98 | 11.09 | 0.11 | 1.00% | 10.81 | 11.13 | 98431 | 10814.89 | 2.15% |
| 2025-03-13 | 11.20 | 10.98 | -0.31 | -2.75% | 10.81 | 11.29 | 129358 | 14212.79 | 2.83% |
| 2025-03-12 | 10.89 | 11.29 | 0.44 | 4.06% | 10.83 | 11.50 | 214213 | 23986.37 | 4.69% |
| 2025-03-11 | 10.74 | 10.85 | -0.01 | -0.09% | 10.60 | 10.86 | 96522 | 10373.20 | 2.11% |
| 2025-03-10 | 10.60 | 10.86 | 0.21 | 1.97% | 10.57 | 11.00 | 131443 | 14231.71 | 2.88% |
| 2025-03-07 | 10.51 | 10.65 | 0.09 | 0.85% | 10.36 | 11.03 | 155864 | 16635.09 | 3.41% |
| 2025-03-06 | 10.45 | 10.56 | 0.11 | 1.05% | 10.43 | 10.62 | 84188 | 8862.37 | 1.84% |
| 2025-03-05 | 10.61 | 10.45 | -0.15 | -1.42% | 10.32 | 10.63 | 72894 | 7588.75 | 1.59% |
| 2025-03-04 | 10.36 | 10.60 | 0.18 | 1.73% | 10.32 | 10.69 | 79045 | 8338.47 | 1.73% |
| 2025-03-03 | 10.33 | 10.42 | 0.12 | 1.17% | 10.26 | 10.68 | 104592 | 10964.47 | 2.29% |
| 2025-02-28 | 10.85 | 10.30 | -0.57 | -5.24% | 10.29 | 10.85 | 134680 | 14119.30 | 2.95% |
| 2025-02-27 | 10.64 | 10.87 | 0.23 | 2.16% | 10.61 | 11.06 | 199707 | 21657.24 | 4.37% |
| 2025-02-26 | 10.66 | 10.64 | 0.06 | 0.57% | 10.55 | 10.71 | 56478 | 5999.58 | 1.24% |
| 2025-02-25 | 10.50 | 10.58 | -0.02 | -0.19% | 10.44 | 10.73 | 71558 | 7579.82 | 1.57% |
| 2025-02-24 | 10.78 | 10.60 | -0.15 | -1.40% | 10.56 | 10.90 | 110098 | 11735.34 | 2.41% |
| 2025-02-21 | 10.81 | 10.75 | -0.10 | -0.92% | 10.60 | 10.87 | 76386 | 8177.19 | 1.67% |
| 2025-02-20 | 10.46 | 10.85 | 0.39 | 3.73% | 10.46 | 10.92 | 101475 | 10909.53 | 2.22% |
| 2025-02-19 | 10.45 | 10.46 | 0.10 | 0.97% | 10.37 | 10.54 | 52372 | 5473.59 | 1.15% |
| 2025-02-18 | 10.73 | 10.36 | -0.38 | -3.54% | 10.34 | 10.77 | 60937 | 6427.48 | 1.33% |
| 2025-02-17 | 10.69 | 10.74 | 0.05 | 0.47% | 10.59 | 10.82 | 87384 | 9359.28 | 1.91% |
| 2025-02-14 | 10.72 | 10.69 | -0.05 | -0.47% | 10.64 | 11.00 | 97856 | 10536.53 | 2.14% |
| 2025-02-13 | 11.01 | 10.74 | -0.27 | -2.45% | 10.70 | 11.03 | 77322 | 8362.03 | 1.69% |
| 2025-02-12 | 10.85 | 11.01 | 0.10 | 0.92% | 10.85 | 11.01 | 57487 | 6286.02 | 1.26% |
| 2025-02-11 | 10.95 | 10.91 | -0.06 | -0.55% | 10.85 | 11.00 | 54993 | 5995.95 | 1.20% |
| 2025-02-10 | 10.79 | 10.97 | 0.20 | 1.86% | 10.72 | 10.97 | 68653 | 7466.70 | 1.50% |
| 2025-02-07 | 10.56 | 10.77 | 0.23 | 2.18% | 10.56 | 10.85 | 87785 | 9425.39 | 1.92% |
| 2025-02-06 | 10.30 | 10.54 | 0.18 | 1.74% | 10.25 | 10.57 | 72158 | 7568.56 | 1.58% |
| 2025-02-05 | 10.31 | 10.36 | 0.12 | 1.17% | 10.23 | 10.44 | 56694 | 5861.65 | 1.24% |
| 2025-01-27 | 10.42 | 10.24 | -0.15 | -1.44% | 10.23 | 10.55 | 54623 | 5660.13 | 1.20% |
| 2025-01-24 | 10.39 | 10.39 | 0.05 | 0.48% | 10.22 | 10.41 | 52682 | 5440.63 | 1.15% |
| 2025-01-23 | 10.54 | 10.34 | -0.09 | -0.86% | 10.34 | 10.68 | 65462 | 6897.18 | 1.43% |
| 2025-01-22 | 10.60 | 10.43 | -0.17 | -1.60% | 10.38 | 10.60 | 42873 | 4494.25 | 0.94% |
| 2025-01-21 | 10.72 | 10.60 | -0.08 | -0.75% | 10.48 | 10.80 | 51127 | 5405.46 | 1.12% |
| 2025-01-20 | 10.50 | 10.68 | 0.33 | 3.19% | 10.33 | 10.79 | 87792 | 9320.08 | 1.92% |
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。
