| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 11.65 | 11.29 | -0.49 | -4.16% | 11.26 | 11.76 | 219353 | 25124.34 | 4.80% |
| 2025-08-13 | 12.11 | 11.78 | -0.26 | -2.16% | 11.72 | 12.23 | 298535 | 35639.42 | 6.53% |
| 2025-08-12 | 11.67 | 12.04 | 0.54 | 4.70% | 11.57 | 12.28 | 432389 | 51595.82 | 9.46% |
| 2025-08-11 | 10.92 | 11.50 | 0.61 | 5.60% | 10.92 | 11.70 | 267728 | 30566.35 | 5.86% |
| 2025-08-08 | 10.94 | 10.89 | -0.09 | -0.82% | 10.86 | 11.08 | 87460 | 9563.84 | 1.91% |
| 2025-08-07 | 10.70 | 10.98 | 0.27 | 2.52% | 10.68 | 11.02 | 140500 | 15267.20 | 3.07% |
| 2025-08-06 | 10.75 | 10.71 | -0.05 | -0.46% | 10.68 | 10.75 | 46592 | 4988.71 | 1.02% |
| 2025-08-05 | 10.60 | 10.76 | 0.16 | 1.51% | 10.59 | 10.76 | 83449 | 8943.79 | 1.83% |
| 2025-08-04 | 10.43 | 10.60 | 0.06 | 0.57% | 10.43 | 10.61 | 39159 | 4128.20 | 0.86% |
| 2025-08-01 | 10.45 | 10.54 | 0.07 | 0.67% | 10.44 | 10.57 | 37146 | 3902.56 | 0.81% |
| 2025-07-31 | 10.56 | 10.47 | -0.10 | -0.95% | 10.45 | 10.65 | 49861 | 5257.12 | 1.09% |
| 2025-07-30 | 10.70 | 10.57 | -0.10 | -0.94% | 10.45 | 10.70 | 71454 | 7555.84 | 1.56% |
| 2025-07-29 | 10.80 | 10.67 | -0.09 | -0.84% | 10.60 | 10.80 | 52694 | 5618.92 | 1.15% |
| 2025-07-28 | 10.74 | 10.76 | 0.03 | 0.28% | 10.71 | 10.82 | 68823 | 7408.29 | 1.51% |
| 2025-07-25 | 10.57 | 10.73 | 0.13 | 1.23% | 10.57 | 10.75 | 59656 | 6359.93 | 1.31% |
| 2025-07-24 | 10.53 | 10.60 | 0.04 | 0.38% | 10.53 | 10.61 | 53681 | 5674.21 | 1.17% |
| 2025-07-23 | 10.67 | 10.56 | -0.11 | -1.03% | 10.55 | 10.71 | 63534 | 6746.12 | 1.39% |
| 2025-07-22 | 10.81 | 10.67 | -0.10 | -0.93% | 10.62 | 10.81 | 63734 | 6799.22 | 1.39% |
| 2025-07-21 | 10.71 | 10.77 | -0.06 | -0.55% | 10.68 | 10.80 | 62690 | 6745.44 | 1.37% |
| 2025-07-18 | 10.71 | 10.83 | 0.13 | 1.21% | 10.58 | 10.89 | 83678 | 8955.83 | 1.83% |
| 2025-07-17 | 10.62 | 10.70 | 0.10 | 0.94% | 10.56 | 10.72 | 45263 | 4829.69 | 0.99% |
| 2025-07-16 | 10.56 | 10.60 | 0.04 | 0.38% | 10.54 | 10.64 | 40204 | 4260.57 | 0.88% |
| 2025-07-15 | 10.69 | 10.56 | -0.16 | -1.49% | 10.48 | 10.71 | 69827 | 7381.73 | 1.53% |
| 2025-07-14 | 10.73 | 10.72 | -0.01 | -0.09% | 10.70 | 10.82 | 65341 | 7020.96 | 1.43% |
| 2025-07-11 | 11.00 | 10.73 | -0.35 | -3.16% | 10.57 | 11.00 | 155343 | 16629.44 | 3.40% |
| 2025-07-10 | 11.09 | 11.08 | -0.05 | -0.45% | 10.96 | 11.16 | 53118 | 5874.38 | 1.16% |
| 2025-07-09 | 11.20 | 11.13 | -0.09 | -0.80% | 11.07 | 11.28 | 62982 | 7014.47 | 1.38% |
| 2025-07-08 | 10.95 | 11.22 | 0.24 | 2.19% | 10.91 | 11.27 | 101372 | 11299.66 | 2.22% |
| 2025-07-07 | 10.88 | 10.98 | 0.08 | 0.73% | 10.86 | 11.03 | 51201 | 5608.12 | 1.12% |
| 2025-07-04 | 11.19 | 10.90 | -0.32 | -2.85% | 10.89 | 11.22 | 93584 | 10304.35 | 2.05% |
| 2025-07-03 | 11.19 | 11.22 | 0.03 | 0.27% | 11.14 | 11.25 | 73380 | 8212.52 | 1.61% |
| 2025-07-02 | 11.26 | 11.19 | -0.05 | -0.44% | 11.04 | 11.36 | 134312 | 14970.31 | 2.94% |
| 2025-07-01 | 11.08 | 11.24 | 0.15 | 1.35% | 11.02 | 11.26 | 118459 | 13222.13 | 2.59% |
| 2025-06-30 | 11.10 | 11.09 | -0.01 | -0.09% | 11.00 | 11.17 | 93586 | 10367.75 | 2.05% |
| 2025-06-27 | 11.05 | 11.10 | 0.07 | 0.63% | 10.99 | 11.23 | 101052 | 11250.50 | 2.21% |
| 2025-06-26 | 11.03 | 11.03 | -0.03 | -0.27% | 11.02 | 11.25 | 73998 | 8216.44 | 1.62% |
| 2025-06-25 | 11.09 | 11.06 | -0.01 | -0.09% | 10.89 | 11.13 | 78709 | 8664.53 | 1.72% |
| 2025-06-24 | 10.93 | 11.07 | 0.15 | 1.37% | 10.92 | 11.14 | 82740 | 9144.90 | 1.81% |
| 2025-06-23 | 10.60 | 10.92 | 0.19 | 1.77% | 10.60 | 11.05 | 80242 | 8726.41 | 1.76% |
| 2025-06-20 | 11.09 | 10.73 | -0.37 | -3.33% | 10.73 | 11.15 | 104830 | 11382.85 | 2.29% |
| 2025-06-19 | 11.00 | 11.10 | 0.01 | 0.09% | 11.00 | 11.58 | 178021 | 20054.89 | 3.90% |
| 2025-06-18 | 10.94 | 11.09 | 0.14 | 1.28% | 10.71 | 11.14 | 105627 | 11574.71 | 2.31% |
| 2025-06-17 | 10.95 | 10.95 | 0.04 | 0.37% | 10.83 | 11.05 | 69596 | 7596.47 | 1.52% |
| 2025-06-16 | 10.94 | 10.91 | -0.10 | -0.91% | 10.87 | 11.06 | 65450 | 7177.77 | 1.43% |
| 2025-06-13 | 11.26 | 11.01 | -0.23 | -2.05% | 10.94 | 11.30 | 102756 | 11377.04 | 2.25% |
| 2025-06-12 | 11.20 | 11.24 | -0.01 | -0.09% | 11.14 | 11.34 | 76531 | 8582.88 | 1.67% |
| 2025-06-11 | 11.40 | 11.25 | 0.00 | 0.00% | 11.21 | 11.55 | 117646 | 13338.78 | 2.57% |
| 2025-06-10 | 11.60 | 11.25 | -0.35 | -3.02% | 11.12 | 11.61 | 135954 | 15418.58 | 2.97% |
| 2025-06-09 | 11.40 | 11.60 | 0.09 | 0.78% | 11.26 | 11.83 | 181565 | 20925.18 | 3.97% |
| 2025-06-06 | 11.09 | 11.51 | 0.43 | 3.88% | 11.00 | 11.88 | 242118 | 27611.32 | 5.30% |
| 2025-06-05 | 11.42 | 11.08 | -0.35 | -3.06% | 11.04 | 11.42 | 166146 | 18537.58 | 3.64% |
| 2025-06-04 | 11.08 | 11.43 | 0.36 | 3.25% | 11.00 | 11.47 | 243672 | 27519.03 | 5.33% |
| 2025-06-03 | 10.94 | 11.07 | 0.05 | 0.45% | 10.85 | 11.15 | 170826 | 18856.08 | 3.74% |
| 2025-05-30 | 10.96 | 11.02 | 0.06 | 0.55% | 10.81 | 11.11 | 190280 | 20856.05 | 4.16% |
| 2025-05-29 | 10.91 | 10.96 | 0.08 | 0.74% | 10.79 | 11.05 | 167707 | 18329.64 | 3.67% |
| 2025-05-28 | 10.86 | 10.88 | -0.05 | -0.46% | 10.80 | 11.15 | 190861 | 20860.70 | 4.18% |
| 2025-05-27 | 11.02 | 11.00 | -0.13 | -1.17% | 10.85 | 11.13 | 272042 | 29846.27 | 5.95% |
| 2025-05-26 | 10.20 | 11.13 | 1.01 | 9.98% | 10.11 | 11.13 | 155306 | 16883.94 | 3.40% |
| 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% |
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。
