| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-27 | 10.03 | 9.90 | -0.12 | -1.20% | 9.86 | 10.29 | 578368 | 58243.84 | 2.35% |
| 2025-08-26 | 9.79 | 10.02 | 0.22 | 2.24% | 9.70 | 10.17 | 402209 | 39994.39 | 1.64% |
| 2025-08-25 | 9.92 | 9.80 | -0.08 | -0.81% | 9.69 | 9.98 | 404182 | 39553.18 | 1.64% |
| 2025-08-22 | 9.74 | 9.88 | 0.19 | 1.96% | 9.64 | 10.01 | 305646 | 30002.18 | 1.24% |
| 2025-08-21 | 9.77 | 9.69 | -0.08 | -0.82% | 9.62 | 9.81 | 218875 | 21229.00 | 0.89% |
| 2025-08-20 | 9.46 | 9.77 | 0.27 | 2.84% | 9.40 | 9.77 | 349827 | 33709.88 | 1.42% |
| 2025-08-19 | 9.55 | 9.50 | -0.05 | -0.52% | 9.43 | 9.64 | 229525 | 21815.36 | 0.93% |
| 2025-08-18 | 9.55 | 9.55 | 0.04 | 0.42% | 9.50 | 9.67 | 252204 | 24190.73 | 1.03% |
| 2025-08-15 | 9.45 | 9.51 | 0.00 | 0.00% | 9.39 | 9.56 | 284460 | 26947.74 | 1.16% |
| 2025-08-14 | 9.70 | 9.51 | -0.17 | -1.76% | 9.49 | 9.75 | 208834 | 20097.75 | 0.85% |
| 2025-08-13 | 9.73 | 9.68 | -0.06 | -0.62% | 9.66 | 9.78 | 162058 | 15732.17 | 0.66% |
| 2025-08-12 | 9.69 | 9.74 | 0.01 | 0.10% | 9.66 | 9.79 | 232017 | 22559.64 | 0.94% |
| 2025-08-11 | 9.42 | 9.73 | 0.35 | 3.73% | 9.41 | 9.80 | 309943 | 29887.28 | 1.26% |
| 2025-08-08 | 9.41 | 9.38 | -0.06 | -0.64% | 9.33 | 9.45 | 106749 | 10012.95 | 0.43% |
| 2025-08-07 | 9.50 | 9.44 | -0.04 | -0.42% | 9.40 | 9.54 | 150494 | 14238.62 | 0.61% |
| 2025-08-06 | 9.42 | 9.48 | 0.04 | 0.42% | 9.38 | 9.49 | 152156 | 14377.94 | 0.62% |
| 2025-08-05 | 9.30 | 9.44 | 0.15 | 1.61% | 9.29 | 9.48 | 170770 | 16068.94 | 0.69% |
| 2025-08-04 | 9.20 | 9.29 | 0.05 | 0.54% | 9.12 | 9.30 | 169135 | 15606.66 | 0.69% |
| 2025-08-01 | 9.35 | 9.24 | 0.01 | 0.11% | 9.16 | 9.39 | 190742 | 17639.42 | 0.78% |
| 2025-07-31 | 9.40 | 9.23 | -0.18 | -1.91% | 9.19 | 9.47 | 200864 | 18737.07 | 0.82% |
| 2025-07-30 | 9.36 | 9.41 | 0.03 | 0.32% | 9.33 | 9.51 | 181331 | 17114.11 | 0.74% |
| 2025-07-29 | 9.22 | 9.38 | 0.14 | 1.52% | 9.22 | 9.39 | 176028 | 16380.39 | 0.72% |
| 2025-07-28 | 9.14 | 9.24 | 0.09 | 0.98% | 9.10 | 9.25 | 148378 | 13664.71 | 0.60% |
| 2025-07-25 | 9.14 | 9.15 | 0.00 | 0.00% | 9.10 | 9.18 | 123161 | 11265.45 | 0.50% |
| 2025-07-24 | 9.07 | 9.15 | 0.08 | 0.88% | 9.02 | 9.16 | 140152 | 12769.94 | 0.57% |
| 2025-07-23 | 9.08 | 9.07 | 0.02 | 0.22% | 9.06 | 9.23 | 185124 | 16891.01 | 0.75% |
| 2025-07-22 | 9.06 | 9.05 | -0.01 | -0.11% | 9.00 | 9.10 | 133333 | 12061.90 | 0.54% |
| 2025-07-21 | 9.07 | 9.06 | -0.01 | -0.11% | 9.00 | 9.10 | 143102 | 12949.73 | 0.58% |
| 2025-07-18 | 9.10 | 9.07 | -0.01 | -0.11% | 9.01 | 9.12 | 141426 | 12803.17 | 0.58% |
| 2025-07-17 | 8.88 | 9.08 | 0.17 | 1.91% | 8.88 | 9.09 | 174319 | 15710.74 | 0.71% |
| 2025-07-16 | 8.88 | 8.91 | 0.03 | 0.34% | 8.82 | 8.98 | 194686 | 17359.12 | 0.79% |
| 2025-07-15 | 8.89 | 8.88 | 0.14 | 1.60% | 8.79 | 9.08 | 258569 | 22976.45 | 1.05% |
| 2025-07-14 | 8.67 | 8.74 | 0.05 | 0.58% | 8.66 | 8.78 | 126044 | 11014.04 | 0.51% |
| 2025-07-11 | 8.73 | 8.69 | -0.01 | -0.11% | 8.66 | 8.77 | 153634 | 13391.39 | 0.63% |
| 2025-07-10 | 8.59 | 8.70 | 0.10 | 1.16% | 8.58 | 8.74 | 159552 | 13834.54 | 0.65% |
| 2025-07-09 | 8.62 | 8.60 | -0.01 | -0.12% | 8.56 | 8.66 | 133164 | 11460.30 | 0.54% |
| 2025-07-08 | 8.46 | 8.61 | 0.12 | 1.41% | 8.43 | 8.62 | 142155 | 12194.60 | 0.58% |
| 2025-07-07 | 8.47 | 8.49 | 0.01 | 0.12% | 8.45 | 8.54 | 103907 | 8818.08 | 0.42% |
| 2025-07-04 | 8.61 | 8.48 | -0.14 | -1.62% | 8.47 | 8.62 | 139894 | 11929.45 | 0.57% |
| 2025-07-03 | 8.48 | 8.62 | 0.15 | 1.77% | 8.44 | 8.66 | 192322 | 16465.34 | 0.78% |
| 2025-07-02 | 8.46 | 8.47 | 0.00 | 0.00% | 8.37 | 8.50 | 182091 | 15380.53 | 0.74% |
| 2025-07-01 | 8.53 | 8.47 | -0.05 | -0.59% | 8.41 | 8.57 | 185360 | 15683.12 | 0.75% |
| 2025-06-30 | 8.41 | 8.52 | 0.04 | 0.47% | 8.35 | 8.78 | 343808 | 29463.90 | 1.40% |
| 2025-06-27 | 8.32 | 8.48 | 0.19 | 2.29% | 8.27 | 8.60 | 263244 | 22120.25 | 1.07% |
| 2025-06-26 | 8.33 | 8.29 | -0.05 | -0.60% | 8.27 | 8.40 | 111197 | 9266.75 | 0.45% |
| 2025-06-25 | 8.28 | 8.34 | 0.04 | 0.48% | 8.25 | 8.36 | 179012 | 14875.96 | 0.73% |
| 2025-06-24 | 8.14 | 8.30 | 0.17 | 2.09% | 8.13 | 8.32 | 136668 | 11278.88 | 0.56% |
| 2025-06-23 | 7.88 | 8.13 | 0.19 | 2.39% | 7.88 | 8.14 | 137379 | 11065.95 | 0.56% |
| 2025-06-20 | 7.99 | 7.94 | -0.09 | -1.12% | 7.93 | 8.07 | 113490 | 9076.52 | 0.46% |
| 2025-06-19 | 8.01 | 8.03 | -0.01 | -0.12% | 7.97 | 8.08 | 91157 | 7322.20 | 0.37% |
| 2025-06-18 | 7.93 | 8.04 | 0.09 | 1.13% | 7.92 | 8.05 | 115542 | 9236.11 | 0.47% |
| 2025-06-17 | 8.03 | 7.95 | -0.07 | -0.87% | 7.91 | 8.04 | 114851 | 9144.32 | 0.47% |
| 2025-06-16 | 7.89 | 8.02 | 0.11 | 1.39% | 7.87 | 8.04 | 124684 | 9961.20 | 0.51% |
| 2025-06-13 | 8.03 | 7.91 | -0.16 | -1.98% | 7.87 | 8.06 | 142352 | 11313.47 | 0.58% |
| 2025-06-12 | 8.12 | 8.07 | -0.07 | -0.86% | 8.04 | 8.17 | 122457 | 9918.40 | 0.50% |
| 2025-06-11 | 8.12 | 8.14 | 0.04 | 0.49% | 8.10 | 8.27 | 120555 | 9895.51 | 0.49% |
| 2025-06-10 | 8.29 | 8.10 | -0.17 | -2.06% | 8.04 | 8.29 | 135714 | 11066.11 | 0.55% |
| 2025-06-09 | 8.33 | 8.27 | 0.02 | 0.24% | 8.26 | 8.34 | 108847 | 9033.82 | 0.44% |
| 2025-06-06 | 8.28 | 8.25 | -0.05 | -0.60% | 8.24 | 8.31 | 86711 | 7169.45 | 0.35% |
| 2025-06-05 | 8.22 | 8.30 | 0.09 | 1.10% | 8.22 | 8.33 | 129483 | 10718.03 | 0.53% |
| 2025-06-04 | 8.26 | 8.21 | -0.04 | -0.48% | 8.19 | 8.28 | 100662 | 8288.57 | 0.41% |
| 2025-06-03 | 8.19 | 8.25 | 0.03 | 0.36% | 8.17 | 8.33 | 135521 | 11220.44 | 0.55% |
| 2025-05-30 | 8.36 | 8.22 | -0.15 | -1.79% | 8.22 | 8.37 | 98131 | 8123.34 | 0.40% |
| 2025-05-29 | 8.24 | 8.37 | 0.11 | 1.33% | 8.22 | 8.38 | 112430 | 9378.56 | 0.46% |
| 2025-05-28 | 8.30 | 8.26 | -0.07 | -0.84% | 8.20 | 8.38 | 98768 | 8152.15 | 0.40% |
| 2025-05-27 | 8.35 | 8.33 | -0.04 | -0.48% | 8.25 | 8.36 | 89079 | 7398.42 | 0.36% |
| 2025-05-26 | 8.25 | 8.37 | 0.12 | 1.45% | 8.23 | 8.41 | 112535 | 9401.49 | 0.46% |
| 2025-05-23 | 8.29 | 8.25 | -0.06 | -0.72% | 8.25 | 8.40 | 91016 | 7571.39 | 0.37% |
| 2025-05-22 | 8.36 | 8.31 | -0.08 | -0.95% | 8.28 | 8.43 | 66954 | 5585.27 | 0.27% |
| 2025-05-21 | 8.42 | 8.39 | -0.04 | -0.47% | 8.35 | 8.47 | 66203 | 5558.42 | 0.27% |
| 2025-05-20 | 8.40 | 8.43 | 0.01 | 0.12% | 8.36 | 8.46 | 95966 | 8065.07 | 0.39% |
| 2025-05-19 | 8.28 | 8.42 | 0.15 | 1.81% | 8.21 | 8.43 | 117656 | 9809.92 | 0.48% |
| 2025-05-16 | 8.30 | 8.27 | -0.04 | -0.48% | 8.25 | 8.38 | 94716 | 7858.66 | 0.39% |
| 2025-05-15 | 8.41 | 8.31 | -0.10 | -1.19% | 8.29 | 8.41 | 91825 | 7655.23 | 0.37% |
| 2025-05-14 | 8.39 | 8.41 | 0.01 | 0.12% | 8.30 | 8.49 | 119121 | 9990.32 | 0.48% |
| 2025-05-13 | 8.48 | 8.40 | 0.01 | 0.12% | 8.39 | 8.49 | 126196 | 10632.87 | 0.51% |
| 2025-05-12 | 8.29 | 8.39 | 0.15 | 1.82% | 8.24 | 8.39 | 128288 | 10680.69 | 0.52% |
| 2025-05-09 | 8.21 | 8.24 | 0.03 | 0.37% | 8.15 | 8.29 | 104986 | 8629.34 | 0.43% |
| 2025-05-08 | 8.15 | 8.21 | 0.03 | 0.37% | 8.12 | 8.25 | 108204 | 8886.72 | 0.44% |
| 2025-05-07 | 8.17 | 8.18 | 0.07 | 0.86% | 8.11 | 8.23 | 138197 | 11283.83 | 0.56% |
深天马Ａ(000050)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。
