| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 8.87 | 8.91 | 0.03 | 0.34% | 8.80 | 8.96 | 201925 | 17950.70 | 0.82% |
| 2025-12-11 | 9.07 | 8.88 | -0.17 | -1.88% | 8.87 | 9.09 | 168213 | 15022.62 | 0.68% |
| 2025-12-10 | 9.03 | 9.05 | -0.03 | -0.33% | 8.93 | 9.10 | 167995 | 15158.79 | 0.68% |
| 2025-12-09 | 9.21 | 9.08 | -0.15 | -1.63% | 9.05 | 9.22 | 215653 | 19635.71 | 0.88% |
| 2025-12-08 | 9.25 | 9.23 | -0.06 | -0.65% | 9.21 | 9.44 | 336681 | 31419.40 | 1.37% |
| 2025-12-05 | 9.13 | 9.29 | 0.18 | 1.98% | 9.06 | 9.35 | 265876 | 24562.39 | 1.08% |
| 2025-12-04 | 9.12 | 9.11 | -0.08 | -0.87% | 9.05 | 9.19 | 217095 | 19785.26 | 0.88% |
| 2025-12-03 | 9.18 | 9.19 | 0.01 | 0.11% | 9.08 | 9.34 | 261283 | 24057.82 | 1.06% |
| 2025-12-02 | 9.27 | 9.18 | -0.12 | -1.29% | 9.12 | 9.31 | 180671 | 16625.86 | 0.74% |
| 2025-12-01 | 9.05 | 9.30 | 0.26 | 2.88% | 9.01 | 9.34 | 230974 | 21283.04 | 0.94% |
| 2025-11-28 | 8.96 | 9.04 | 0.16 | 1.80% | 8.91 | 9.06 | 141033 | 12711.97 | 0.57% |
| 2025-11-27 | 8.88 | 8.88 | 0.01 | 0.11% | 8.84 | 9.00 | 107901 | 9634.81 | 0.44% |
| 2025-11-26 | 8.95 | 8.87 | -0.09 | -1.00% | 8.87 | 9.01 | 157210 | 14023.71 | 0.64% |
| 2025-11-25 | 8.79 | 8.96 | 0.20 | 2.28% | 8.79 | 9.08 | 196675 | 17660.47 | 0.80% |
| 2025-11-24 | 8.70 | 8.76 | 0.10 | 1.15% | 8.64 | 8.81 | 166495 | 14527.17 | 0.68% |
| 2025-11-21 | 8.96 | 8.66 | -0.38 | -4.20% | 8.66 | 9.01 | 252257 | 22221.12 | 1.03% |
| 2025-11-20 | 9.14 | 9.04 | -0.03 | -0.33% | 9.03 | 9.15 | 150232 | 13646.42 | 0.61% |
| 2025-11-19 | 9.28 | 9.07 | -0.21 | -2.26% | 9.06 | 9.33 | 202462 | 18510.35 | 0.82% |
| 2025-11-18 | 9.36 | 9.28 | -0.11 | -1.17% | 9.26 | 9.38 | 163280 | 15179.86 | 0.66% |
| 2025-11-17 | 9.50 | 9.39 | -0.13 | -1.37% | 9.36 | 9.53 | 165839 | 15641.22 | 0.67% |
| 2025-11-14 | 9.54 | 9.52 | -0.06 | -0.63% | 9.51 | 9.65 | 157125 | 15076.04 | 0.64% |
| 2025-11-13 | 9.55 | 9.58 | 0.02 | 0.21% | 9.50 | 9.60 | 165235 | 15796.94 | 0.67% |
| 2025-11-12 | 9.73 | 9.56 | -0.19 | -1.95% | 9.48 | 9.73 | 225059 | 21596.72 | 0.92% |
| 2025-11-11 | 9.78 | 9.75 | 0.00 | 0.00% | 9.72 | 9.82 | 162616 | 15880.04 | 0.66% |
| 2025-11-10 | 9.83 | 9.75 | -0.06 | -0.61% | 9.69 | 9.87 | 195453 | 19074.35 | 0.80% |
| 2025-11-07 | 9.81 | 9.81 | -0.06 | -0.61% | 9.74 | 9.87 | 179858 | 17647.42 | 0.73% |
| 2025-11-06 | 9.97 | 9.87 | -0.12 | -1.20% | 9.81 | 10.03 | 324805 | 32060.99 | 1.32% |
| 2025-11-05 | 9.95 | 9.99 | -0.07 | -0.70% | 9.86 | 10.16 | 340726 | 34150.18 | 1.39% |
| 2025-11-04 | 9.91 | 10.06 | 0.15 | 1.51% | 9.85 | 10.12 | 441244 | 44064.49 | 1.80% |
| 2025-11-03 | 9.70 | 9.91 | 0.20 | 2.06% | 9.68 | 10.08 | 423495 | 41965.72 | 1.72% |
| 2025-10-31 | 9.58 | 9.71 | 0.23 | 2.43% | 9.55 | 9.89 | 415695 | 40642.34 | 1.69% |
| 2025-10-30 | 9.54 | 9.48 | -0.07 | -0.73% | 9.46 | 9.60 | 170021 | 16186.61 | 0.69% |
| 2025-10-29 | 9.50 | 9.55 | 0.00 | 0.00% | 9.47 | 9.57 | 151131 | 14400.02 | 0.61% |
| 2025-10-28 | 9.54 | 9.55 | -0.03 | -0.31% | 9.50 | 9.63 | 158534 | 15147.75 | 0.65% |
| 2025-10-27 | 9.53 | 9.58 | 0.09 | 0.95% | 9.46 | 9.64 | 205828 | 19648.77 | 0.84% |
| 2025-10-24 | 9.51 | 9.49 | -0.04 | -0.42% | 9.40 | 9.55 | 203195 | 19249.68 | 0.83% |
| 2025-10-23 | 9.50 | 9.53 | 0.19 | 2.03% | 9.27 | 9.62 | 322100 | 30512.72 | 1.31% |
| 2025-10-22 | 9.25 | 9.34 | 0.04 | 0.43% | 9.18 | 9.38 | 153487 | 14276.48 | 0.62% |
| 2025-10-21 | 9.20 | 9.30 | 0.14 | 1.53% | 9.16 | 9.38 | 198278 | 18446.07 | 0.81% |
| 2025-10-20 | 9.19 | 9.16 | 0.09 | 0.99% | 9.11 | 9.31 | 197893 | 18198.42 | 0.81% |
| 2025-10-17 | 9.47 | 9.07 | -0.41 | -4.32% | 9.05 | 9.48 | 286009 | 26383.78 | 1.16% |
| 2025-10-16 | 9.40 | 9.48 | 0.06 | 0.64% | 9.33 | 9.76 | 351288 | 33641.30 | 1.43% |
| 2025-10-15 | 9.39 | 9.42 | 0.01 | 0.11% | 9.30 | 9.48 | 224093 | 21037.41 | 0.91% |
| 2025-10-14 | 9.81 | 9.41 | -0.32 | -3.29% | 9.39 | 9.89 | 389891 | 37372.36 | 1.59% |
| 2025-10-13 | 9.64 | 9.73 | -0.22 | -2.21% | 9.50 | 9.77 | 379421 | 36525.47 | 1.54% |
| 2025-10-10 | 10.07 | 9.95 | -0.15 | -1.49% | 9.86 | 10.17 | 285983 | 28527.91 | 1.16% |
| 2025-10-09 | 9.95 | 10.10 | 0.18 | 1.81% | 9.93 | 10.22 | 333348 | 33718.46 | 1.36% |
| 2025-09-30 | 9.99 | 9.92 | -0.07 | -0.70% | 9.85 | 10.07 | 213807 | 21258.61 | 0.87% |
| 2025-09-29 | 9.91 | 9.99 | 0.05 | 0.50% | 9.82 | 10.01 | 259937 | 25773.89 | 1.06% |
| 2025-09-26 | 10.18 | 9.94 | -0.29 | -2.83% | 9.93 | 10.30 | 330391 | 33384.09 | 1.34% |
| 2025-09-25 | 9.96 | 10.23 | 0.22 | 2.20% | 9.93 | 10.35 | 485422 | 49382.76 | 1.98% |
| 2025-09-24 | 9.95 | 10.01 | 0.00 | 0.00% | 9.85 | 10.09 | 316177 | 31468.46 | 1.29% |
| 2025-09-23 | 10.00 | 10.01 | -0.11 | -1.09% | 9.74 | 10.06 | 421314 | 41741.78 | 1.71% |
| 2025-09-22 | 9.92 | 10.12 | 0.22 | 2.22% | 9.87 | 10.21 | 475769 | 47811.38 | 1.94% |
| 2025-09-19 | 9.63 | 9.90 | 0.21 | 2.17% | 9.59 | 10.01 | 414971 | 41025.23 | 1.69% |
| 2025-09-18 | 9.80 | 9.69 | -0.12 | -1.22% | 9.58 | 9.94 | 277765 | 27172.60 | 1.13% |
| 2025-09-17 | 9.70 | 9.81 | 0.07 | 0.72% | 9.68 | 9.89 | 225021 | 22072.22 | 0.92% |
| 2025-09-16 | 9.65 | 9.74 | 0.07 | 0.72% | 9.58 | 9.75 | 168304 | 16282.45 | 0.68% |
| 2025-09-15 | 9.75 | 9.67 | -0.08 | -0.82% | 9.64 | 9.84 | 199223 | 19316.39 | 0.81% |
| 2025-09-12 | 9.74 | 9.75 | -0.02 | -0.20% | 9.65 | 9.83 | 234960 | 22863.14 | 0.96% |
| 2025-09-11 | 9.37 | 9.77 | 0.36 | 3.83% | 9.37 | 9.77 | 361394 | 34884.41 | 1.47% |
| 2025-09-10 | 9.50 | 9.41 | -0.07 | -0.74% | 9.38 | 9.65 | 253423 | 24021.86 | 1.03% |
| 2025-09-09 | 9.76 | 9.48 | -0.30 | -3.07% | 9.46 | 9.85 | 350311 | 33731.65 | 1.43% |
| 2025-09-08 | 9.96 | 9.78 | -0.20 | -2.00% | 9.71 | 9.97 | 340582 | 33405.38 | 1.39% |
| 2025-09-05 | 9.63 | 9.98 | 0.41 | 4.28% | 9.56 | 9.98 | 458746 | 45035.68 | 1.87% |
| 2025-09-04 | 9.78 | 9.57 | -0.22 | -2.25% | 9.39 | 10.00 | 449345 | 43701.27 | 1.83% |
| 2025-09-03 | 9.83 | 9.79 | -0.03 | -0.31% | 9.59 | 10.10 | 508909 | 49929.89 | 2.07% |
| 2025-09-02 | 10.05 | 9.82 | -0.24 | -2.39% | 9.72 | 10.05 | 491687 | 48428.88 | 2.00% |
| 2025-09-01 | 10.20 | 10.06 | -0.13 | -1.28% | 9.98 | 10.23 | 484285 | 48717.05 | 1.97% |
| 2025-08-29 | 10.28 | 10.19 | -0.09 | -0.88% | 10.02 | 10.30 | 528051 | 53612.17 | 2.15% |
| 2025-08-28 | 9.90 | 10.28 | 0.38 | 3.84% | 9.82 | 10.28 | 632728 | 63877.98 | 2.57% |
| 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% |
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。
