| 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 | 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% |
| 2025-05-06 | 8.02 | 8.11 | 0.13 | 1.63% | 7.96 | 8.11 | 168636 | 13595.31 | 0.69% |
| 2025-04-30 | 7.92 | 7.98 | 0.04 | 0.50% | 7.90 | 8.04 | 120412 | 9626.78 | 0.49% |
| 2025-04-29 | 7.83 | 7.94 | 0.07 | 0.89% | 7.83 | 8.00 | 101702 | 8072.23 | 0.41% |
| 2025-04-28 | 7.90 | 7.87 | -0.03 | -0.38% | 7.77 | 7.92 | 109744 | 8616.97 | 0.45% |
| 2025-04-25 | 7.88 | 7.90 | 0.05 | 0.64% | 7.85 | 7.99 | 102514 | 8127.42 | 0.42% |
| 2025-04-24 | 7.93 | 7.85 | -0.08 | -1.01% | 7.83 | 8.01 | 120117 | 9477.86 | 0.49% |
| 2025-04-23 | 7.89 | 7.93 | 0.07 | 0.89% | 7.83 | 8.03 | 219800 | 17401.91 | 0.89% |
| 2025-04-22 | 7.70 | 7.86 | 0.38 | 5.08% | 7.69 | 8.00 | 354504 | 27998.44 | 1.44% |
| 2025-04-21 | 7.39 | 7.48 | 0.11 | 1.49% | 7.32 | 7.51 | 109723 | 8184.85 | 0.45% |
| 2025-04-18 | 7.34 | 7.37 | 0.03 | 0.41% | 7.29 | 7.40 | 88162 | 6469.62 | 0.36% |
| 2025-04-17 | 7.20 | 7.34 | 0.09 | 1.24% | 7.19 | 7.40 | 147556 | 10839.04 | 0.60% |
| 2025-04-16 | 7.34 | 7.25 | -0.08 | -1.09% | 7.14 | 7.35 | 110313 | 7989.45 | 0.45% |
| 2025-04-15 | 7.39 | 7.33 | -0.07 | -0.95% | 7.28 | 7.42 | 112646 | 8247.38 | 0.46% |
| 2025-04-14 | 7.48 | 7.40 | 0.10 | 1.37% | 7.36 | 7.55 | 175748 | 13107.49 | 0.72% |
| 2025-04-11 | 7.24 | 7.30 | 0.00 | 0.00% | 7.21 | 7.42 | 167148 | 12262.90 | 0.68% |
| 2025-04-10 | 7.34 | 7.30 | 0.14 | 1.96% | 7.29 | 7.48 | 211535 | 15599.98 | 0.86% |
| 2025-04-09 | 6.94 | 7.16 | 0.08 | 1.13% | 6.70 | 7.21 | 290436 | 20322.85 | 1.18% |
| 2025-04-08 | 7.20 | 7.08 | -0.26 | -3.54% | 6.93 | 7.30 | 332771 | 23495.88 | 1.35% |
| 2025-04-07 | 7.73 | 7.34 | -0.81 | -9.94% | 7.34 | 7.77 | 176303 | 13125.13 | 0.72% |
| 2025-04-03 | 8.15 | 8.15 | -0.07 | -0.85% | 8.09 | 8.27 | 97724 | 7986.65 | 0.40% |
| 2025-04-02 | 8.24 | 8.22 | -0.03 | -0.36% | 8.20 | 8.32 | 74874 | 6179.97 | 0.30% |
| 2025-04-01 | 8.20 | 8.25 | 0.06 | 0.73% | 8.18 | 8.33 | 107008 | 8826.35 | 0.44% |
| 2025-03-31 | 8.28 | 8.19 | -0.12 | -1.44% | 8.05 | 8.30 | 140884 | 11521.81 | 0.57% |
| 2025-03-28 | 8.41 | 8.31 | -0.10 | -1.19% | 8.31 | 8.44 | 87609 | 7319.33 | 0.36% |
| 2025-03-27 | 8.41 | 8.41 | -0.03 | -0.36% | 8.27 | 8.49 | 107095 | 8990.19 | 0.44% |
| 2025-03-26 | 8.42 | 8.44 | 0.01 | 0.12% | 8.41 | 8.48 | 81510 | 6885.76 | 0.33% |
| 2025-03-25 | 8.44 | 8.43 | 0.00 | 0.00% | 8.34 | 8.49 | 132129 | 11126.78 | 0.54% |
| 2025-03-24 | 8.57 | 8.43 | -0.12 | -1.40% | 8.31 | 8.57 | 154605 | 13035.34 | 0.63% |
| 2025-03-21 | 8.71 | 8.55 | -0.19 | -2.17% | 8.51 | 8.72 | 171858 | 14795.72 | 0.70% |
| 2025-03-20 | 8.71 | 8.74 | 0.01 | 0.11% | 8.66 | 8.82 | 145066 | 12708.52 | 0.59% |
| 2025-03-19 | 8.81 | 8.73 | -0.08 | -0.91% | 8.65 | 8.82 | 158018 | 13758.30 | 0.64% |
| 2025-03-18 | 8.73 | 8.81 | 0.12 | 1.38% | 8.72 | 8.92 | 204719 | 18116.09 | 0.83% |
| 2025-03-17 | 8.68 | 8.69 | 0.04 | 0.46% | 8.63 | 8.80 | 183092 | 15944.84 | 0.74% |
| 2025-03-14 | 8.48 | 8.65 | 0.17 | 2.00% | 8.43 | 8.66 | 219400 | 18802.46 | 0.89% |
| 2025-03-13 | 8.64 | 8.48 | -0.16 | -1.85% | 8.39 | 8.65 | 254006 | 21540.03 | 1.03% |
| 2025-03-12 | 8.75 | 8.64 | -0.09 | -1.03% | 8.63 | 8.78 | 207431 | 17988.59 | 0.84% |
| 2025-03-11 | 8.76 | 8.73 | -0.09 | -1.02% | 8.67 | 8.85 | 185729 | 16222.01 | 0.76% |
| 2025-03-10 | 9.00 | 8.82 | -0.17 | -1.89% | 8.78 | 9.05 | 214373 | 19007.77 | 0.87% |
| 2025-03-07 | 9.09 | 8.99 | -0.12 | -1.32% | 8.96 | 9.18 | 190421 | 17230.49 | 0.77% |
| 2025-03-06 | 8.94 | 9.11 | 0.19 | 2.13% | 8.90 | 9.15 | 189117 | 17117.28 | 0.77% |
| 2025-03-05 | 8.95 | 8.92 | -0.04 | -0.45% | 8.78 | 9.00 | 171741 | 15306.51 | 0.70% |
| 2025-03-04 | 8.88 | 8.96 | 0.08 | 0.90% | 8.82 | 9.06 | 142651 | 12805.32 | 0.58% |
| 2025-03-03 | 8.80 | 8.88 | 0.16 | 1.83% | 8.70 | 9.03 | 185196 | 16515.06 | 0.75% |
| 2025-02-28 | 9.04 | 8.72 | -0.35 | -3.86% | 8.70 | 9.04 | 174770 | 15470.01 | 0.71% |
| 2025-02-27 | 9.20 | 9.07 | -0.17 | -1.84% | 8.96 | 9.26 | 194630 | 17648.47 | 0.79% |
| 2025-02-26 | 9.24 | 9.24 | 0.01 | 0.11% | 9.15 | 9.29 | 160046 | 14717.34 | 0.65% |
| 2025-02-25 | 9.16 | 9.23 | 0.03 | 0.33% | 9.10 | 9.33 | 195530 | 18058.66 | 0.80% |
| 2025-02-24 | 9.23 | 9.20 | -0.05 | -0.54% | 9.17 | 9.29 | 197652 | 18246.63 | 0.80% |
| 2025-02-21 | 9.07 | 9.25 | 0.18 | 1.98% | 9.00 | 9.26 | 239817 | 22014.65 | 0.98% |
| 2025-02-20 | 9.06 | 9.07 | 0.03 | 0.33% | 8.99 | 9.12 | 189878 | 17197.33 | 0.77% |
| 2025-02-19 | 8.86 | 9.04 | 0.15 | 1.69% | 8.83 | 9.04 | 139104 | 12483.33 | 0.57% |
| 2025-02-18 | 9.06 | 8.89 | -0.17 | -1.88% | 8.84 | 9.24 | 227856 | 20643.90 | 0.93% |
| 2025-02-17 | 9.13 | 9.06 | -0.09 | -0.98% | 9.04 | 9.25 | 203467 | 18583.11 | 0.83% |
| 2025-02-14 | 9.02 | 9.15 | 0.16 | 1.78% | 9.01 | 9.30 | 188257 | 17215.35 | 0.77% |
| 2025-02-13 | 9.10 | 8.99 | -0.11 | -1.21% | 8.96 | 9.12 | 156972 | 14173.48 | 0.64% |
| 2025-02-12 | 9.07 | 9.10 | 0.04 | 0.44% | 8.99 | 9.11 | 129915 | 11769.73 | 0.53% |
| 2025-02-11 | 9.07 | 9.06 | 0.03 | 0.33% | 8.94 | 9.10 | 147484 | 13309.34 | 0.60% |
| 2025-02-10 | 9.03 | 9.03 | 0.01 | 0.11% | 8.96 | 9.10 | 164075 | 14814.82 | 0.67% |
| 2025-02-07 | 8.93 | 9.02 | 0.09 | 1.01% | 8.91 | 9.14 | 242563 | 21948.01 | 0.99% |
| 2025-02-06 | 8.43 | 8.93 | 0.47 | 5.56% | 8.41 | 8.95 | 257508 | 22585.64 | 1.05% |
| 2025-02-05 | 8.43 | 8.46 | 0.07 | 0.83% | 8.37 | 8.54 | 155605 | 13177.42 | 0.63% |
| 2025-01-27 | 8.59 | 8.39 | -0.16 | -1.87% | 8.38 | 8.61 | 153644 | 12989.77 | 0.63% |
| 2025-01-24 | 8.59 | 8.55 | -0.07 | -0.81% | 8.53 | 8.67 | 204143 | 17568.00 | 0.83% |
| 2025-01-23 | 8.87 | 8.62 | -0.38 | -4.22% | 8.60 | 9.05 | 276382 | 24292.92 | 1.12% |
| 2025-01-22 | 9.01 | 9.00 | -0.03 | -0.33% | 8.91 | 9.03 | 105213 | 9438.81 | 0.43% |
| 2025-01-21 | 9.01 | 9.03 | 0.05 | 0.56% | 8.92 | 9.08 | 124820 | 11244.17 | 0.51% |
| 2025-01-20 | 8.97 | 8.98 | 0.01 | 0.11% | 8.84 | 9.07 | 165373 | 14862.06 | 0.67% |
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。
