| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-17 | 8.79 | 8.97 | 0.14 | 1.59% | 8.77 | 9.02 | 162264 | 14491.19 | 0.66% |
| 2025-01-16 | 8.98 | 8.83 | -0.12 | -1.34% | 8.76 | 9.03 | 169263 | 15034.32 | 0.69% |
| 2025-01-15 | 9.13 | 8.95 | -0.16 | -1.76% | 8.88 | 9.13 | 176872 | 15839.05 | 0.72% |
| 2025-01-14 | 8.50 | 9.11 | 0.62 | 7.30% | 8.45 | 9.12 | 300979 | 26724.38 | 1.22% |
| 2025-01-13 | 8.25 | 8.49 | 0.18 | 2.17% | 8.13 | 8.53 | 192535 | 16149.71 | 0.78% |
| 2025-01-10 | 8.63 | 8.31 | -0.30 | -3.48% | 8.31 | 8.65 | 133459 | 11315.10 | 0.54% |
| 2025-01-09 | 8.46 | 8.61 | 0.12 | 1.41% | 8.44 | 8.72 | 145073 | 12518.31 | 0.59% |
| 2025-01-08 | 8.57 | 8.49 | -0.15 | -1.74% | 8.27 | 8.58 | 201101 | 16979.98 | 0.82% |
| 2025-01-07 | 8.32 | 8.64 | 0.32 | 3.85% | 8.31 | 8.78 | 263290 | 22605.56 | 1.07% |
| 2025-01-06 | 8.37 | 8.32 | -0.08 | -0.95% | 8.22 | 8.44 | 167402 | 13929.89 | 0.68% |
| 2025-01-03 | 8.76 | 8.40 | -0.34 | -3.89% | 8.37 | 8.85 | 278023 | 23855.45 | 1.13% |
| 2025-01-02 | 9.05 | 8.74 | -0.29 | -3.21% | 8.67 | 9.11 | 269912 | 24024.64 | 1.10% |
| 2024-12-31 | 9.32 | 9.03 | -0.29 | -3.11% | 9.03 | 9.44 | 233530 | 21355.31 | 0.95% |
| 2024-12-30 | 9.26 | 9.32 | 0.04 | 0.43% | 9.10 | 9.39 | 236488 | 21972.59 | 0.96% |
| 2024-12-27 | 9.06 | 9.28 | 0.22 | 2.43% | 9.05 | 9.40 | 315815 | 29366.85 | 1.28% |
| 2024-12-26 | 9.03 | 9.06 | 0.00 | 0.00% | 9.03 | 9.12 | 161371 | 14637.90 | 0.66% |
| 2024-12-25 | 9.12 | 9.06 | -0.07 | -0.77% | 8.96 | 9.14 | 171945 | 15555.38 | 0.70% |
| 2024-12-24 | 9.05 | 9.13 | 0.12 | 1.33% | 8.99 | 9.17 | 222087 | 20214.28 | 0.90% |
| 2024-12-23 | 9.36 | 9.01 | -0.35 | -3.74% | 9.00 | 9.40 | 281595 | 25773.67 | 1.15% |
| 2024-12-20 | 9.32 | 9.36 | -0.03 | -0.32% | 9.18 | 9.40 | 274542 | 25591.72 | 1.12% |
| 2024-12-19 | 9.32 | 9.39 | -0.01 | -0.11% | 9.18 | 9.40 | 234537 | 21798.09 | 0.95% |
| 2024-12-18 | 9.19 | 9.40 | 0.29 | 3.18% | 9.16 | 9.53 | 329480 | 30949.42 | 1.34% |
| 2024-12-17 | 9.23 | 9.11 | -0.13 | -1.41% | 9.08 | 9.27 | 186576 | 17091.72 | 0.76% |
| 2024-12-16 | 9.29 | 9.24 | -0.08 | -0.86% | 9.21 | 9.37 | 164095 | 15220.74 | 0.67% |
| 2024-12-13 | 9.44 | 9.32 | -0.16 | -1.69% | 9.23 | 9.48 | 225535 | 21047.65 | 0.92% |
| 2024-12-12 | 9.52 | 9.48 | -0.02 | -0.21% | 9.36 | 9.55 | 209308 | 19772.50 | 0.85% |
| 2024-12-11 | 9.32 | 9.50 | 0.16 | 1.71% | 9.31 | 9.52 | 290829 | 27466.65 | 1.18% |
| 2024-12-10 | 9.49 | 9.34 | 0.11 | 1.19% | 9.30 | 9.56 | 370061 | 34927.98 | 1.51% |
| 2024-12-09 | 9.25 | 9.23 | -0.04 | -0.43% | 9.13 | 9.44 | 226212 | 20941.54 | 0.92% |
| 2024-12-06 | 9.20 | 9.27 | 0.05 | 0.54% | 9.18 | 9.33 | 248961 | 23072.30 | 1.01% |
| 2024-12-05 | 9.23 | 9.22 | -0.20 | -2.12% | 9.16 | 9.31 | 359848 | 33179.78 | 1.46% |
| 2024-12-04 | 9.23 | 9.42 | 0.15 | 1.62% | 9.17 | 9.78 | 550068 | 51768.71 | 2.24% |
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。
