| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 25.36 | 25.45 | 0.25 | 0.99% | 25.17 | 25.75 | 124752 | 31663.83 | 1.19% |
| 2026-02-02 | 26.09 | 25.20 | -0.99 | -3.78% | 25.18 | 26.19 | 221293 | 56765.47 | 2.12% |
| 2026-01-30 | 25.50 | 26.19 | 1.14 | 4.55% | 25.32 | 26.50 | 389028 | 101348.12 | 3.72% |
| 2026-01-29 | 25.41 | 25.05 | -0.50 | -1.96% | 25.00 | 25.78 | 123080 | 31216.50 | 1.18% |
| 2026-01-28 | 25.48 | 25.55 | -0.01 | -0.04% | 25.40 | 26.12 | 118191 | 30363.14 | 1.13% |
| 2026-01-27 | 25.30 | 25.56 | 0.16 | 0.63% | 24.32 | 25.60 | 149163 | 37310.80 | 1.43% |
| 2026-01-26 | 25.89 | 25.40 | -0.56 | -2.16% | 25.21 | 26.25 | 157322 | 40322.54 | 1.51% |
| 2026-01-23 | 25.88 | 25.96 | 0.00 | 0.00% | 25.77 | 26.03 | 144020 | 37275.06 | 1.38% |
| 2026-01-22 | 26.35 | 25.96 | -0.13 | -0.50% | 25.84 | 26.60 | 188315 | 49137.41 | 1.80% |
| 2026-01-21 | 25.46 | 26.09 | 0.40 | 1.56% | 25.40 | 26.10 | 226612 | 58851.38 | 2.17% |
| 2026-01-20 | 25.46 | 25.69 | 0.25 | 0.98% | 25.45 | 26.08 | 195808 | 50403.99 | 1.87% |
| 2026-01-19 | 25.56 | 25.44 | -0.21 | -0.82% | 25.30 | 25.64 | 99488 | 25330.14 | 0.95% |
| 2026-01-16 | 25.42 | 25.65 | 0.38 | 1.50% | 25.13 | 25.90 | 183393 | 46835.26 | 1.76% |
| 2026-01-15 | 25.30 | 25.27 | -0.07 | -0.28% | 25.06 | 25.46 | 99140 | 25009.38 | 0.95% |
| 2026-01-14 | 25.11 | 25.34 | 0.20 | 0.80% | 24.96 | 25.69 | 179078 | 45431.90 | 1.71% |
| 2026-01-13 | 25.96 | 25.14 | -0.81 | -3.12% | 25.02 | 25.98 | 178202 | 45328.49 | 1.71% |
| 2026-01-12 | 25.30 | 25.95 | 0.76 | 3.02% | 25.29 | 26.18 | 237402 | 61074.10 | 2.27% |
| 2026-01-09 | 24.86 | 25.19 | 0.31 | 1.25% | 24.79 | 25.19 | 136890 | 34316.43 | 1.31% |
| 2026-01-08 | 24.75 | 24.88 | 0.03 | 0.12% | 24.69 | 25.06 | 89969 | 22431.83 | 0.86% |
| 2026-01-07 | 25.28 | 24.85 | -0.31 | -1.23% | 24.81 | 25.35 | 114309 | 28610.09 | 1.09% |
| 2026-01-06 | 24.96 | 25.16 | 0.25 | 1.00% | 24.86 | 25.20 | 111760 | 28051.21 | 1.07% |
| 2026-01-05 | 24.71 | 24.91 | 0.29 | 1.18% | 24.61 | 24.98 | 86994 | 21616.41 | 0.83% |
| 2025-12-31 | 24.79 | 24.62 | -0.14 | -0.57% | 24.57 | 24.86 | 64689 | 15959.16 | 0.62% |
| 2025-12-30 | 24.59 | 24.76 | 0.07 | 0.28% | 24.50 | 24.93 | 83159 | 20572.79 | 0.80% |
| 2025-12-29 | 24.68 | 24.69 | 0.11 | 0.45% | 24.56 | 24.96 | 98424 | 24374.23 | 0.94% |
| 2025-12-26 | 24.68 | 24.58 | -0.01 | -0.04% | 24.41 | 24.75 | 76183 | 18744.16 | 0.73% |
| 2025-12-25 | 24.43 | 24.59 | 0.19 | 0.78% | 24.36 | 24.59 | 70278 | 17240.72 | 0.67% |
| 2025-12-24 | 24.24 | 24.40 | 0.26 | 1.08% | 24.17 | 24.50 | 82912 | 20233.54 | 0.79% |
| 2025-12-23 | 24.37 | 24.14 | -0.23 | -0.94% | 24.07 | 24.40 | 55999 | 13552.84 | 0.54% |
| 2025-12-22 | 24.23 | 24.37 | 0.17 | 0.70% | 24.23 | 24.49 | 64468 | 15726.32 | 0.62% |
| 2025-12-19 | 24.03 | 24.20 | 0.21 | 0.88% | 24.03 | 24.30 | 71676 | 17362.78 | 0.69% |
| 2025-12-18 | 23.98 | 23.99 | -0.02 | -0.08% | 23.85 | 24.35 | 68662 | 16578.62 | 0.66% |
| 2025-12-17 | 23.77 | 24.01 | 0.15 | 0.63% | 23.51 | 24.15 | 75502 | 17974.59 | 0.72% |
| 2025-12-16 | 24.16 | 23.86 | -0.30 | -1.24% | 23.62 | 24.18 | 87879 | 20925.08 | 0.84% |
| 2025-12-15 | 24.61 | 24.16 | -0.44 | -1.79% | 24.13 | 24.61 | 68449 | 16646.27 | 0.66% |
| 2025-12-12 | 24.35 | 24.60 | 0.22 | 0.90% | 24.26 | 24.72 | 68838 | 16924.79 | 0.66% |
| 2025-12-11 | 24.86 | 24.38 | -0.32 | -1.30% | 24.37 | 24.89 | 80981 | 19894.94 | 0.77% |
| 2025-12-10 | 24.67 | 24.70 | -0.07 | -0.28% | 24.42 | 24.77 | 63694 | 15647.64 | 0.61% |
| 2025-12-09 | 25.14 | 24.77 | -0.31 | -1.24% | 24.74 | 25.20 | 72981 | 18220.81 | 0.70% |
| 2025-12-08 | 24.91 | 25.08 | 0.16 | 0.64% | 24.91 | 25.24 | 76701 | 19285.50 | 0.73% |
| 2025-12-05 | 24.75 | 24.92 | 0.20 | 0.81% | 24.40 | 24.94 | 77715 | 19165.36 | 0.74% |
| 2025-12-04 | 24.90 | 24.72 | -0.05 | -0.20% | 24.36 | 24.92 | 76114 | 18726.66 | 0.73% |
| 2025-12-03 | 25.55 | 24.77 | -0.79 | -3.09% | 24.75 | 25.62 | 114749 | 28699.66 | 1.10% |
| 2025-12-02 | 26.03 | 25.56 | -0.45 | -1.73% | 25.55 | 26.03 | 74917 | 19238.59 | 0.72% |
| 2025-12-01 | 25.61 | 26.01 | 0.40 | 1.56% | 25.55 | 26.09 | 88169 | 22831.38 | 0.84% |
| 2025-11-28 | 25.60 | 25.61 | -0.03 | -0.12% | 25.31 | 25.76 | 66561 | 16985.39 | 0.64% |
| 2025-11-27 | 25.55 | 25.64 | 0.11 | 0.43% | 25.53 | 26.07 | 89058 | 23009.08 | 0.85% |
| 2025-11-26 | 25.61 | 25.73 | -0.27 | -1.04% | 25.45 | 25.98 | 86975 | 22404.33 | 0.83% |
| 2025-11-25 | 26.04 | 26.00 | -0.02 | -0.08% | 25.99 | 26.47 | 95254 | 24963.74 | 0.91% |
| 2025-11-24 | 25.85 | 26.02 | 0.30 | 1.17% | 25.16 | 26.15 | 99693 | 25592.80 | 0.95% |
| 2025-11-21 | 26.80 | 25.72 | -1.53 | -5.61% | 25.70 | 27.11 | 137278 | 36103.43 | 1.31% |
| 2025-11-20 | 27.20 | 27.25 | 0.05 | 0.18% | 26.80 | 27.35 | 89182 | 24212.04 | 0.85% |
| 2025-11-19 | 27.80 | 27.20 | -0.90 | -3.20% | 27.04 | 27.96 | 137430 | 37682.22 | 1.32% |
| 2025-11-18 | 27.60 | 28.10 | 0.31 | 1.12% | 27.46 | 28.50 | 250158 | 70116.94 | 2.39% |
| 2025-11-17 | 27.22 | 27.79 | 0.64 | 2.36% | 27.22 | 27.85 | 202735 | 56091.28 | 1.94% |
| 2025-11-14 | 26.97 | 27.15 | 0.02 | 0.07% | 26.81 | 27.68 | 119686 | 32712.51 | 1.15% |
| 2025-11-13 | 26.78 | 27.13 | 0.36 | 1.34% | 26.56 | 27.24 | 86537 | 23368.31 | 0.83% |
| 2025-11-12 | 26.95 | 26.77 | -0.22 | -0.82% | 26.51 | 27.20 | 77963 | 20871.20 | 0.75% |
| 2025-11-11 | 27.52 | 26.99 | -0.54 | -1.96% | 26.98 | 27.55 | 102382 | 27824.13 | 0.98% |
| 2025-11-10 | 27.12 | 27.53 | 0.41 | 1.51% | 27.10 | 27.75 | 108421 | 29641.66 | 1.04% |
| 2025-11-07 | 27.70 | 27.12 | -0.71 | -2.55% | 27.11 | 27.70 | 128188 | 35043.57 | 1.23% |
| 2025-11-06 | 27.77 | 27.83 | 0.27 | 0.98% | 27.40 | 27.85 | 102682 | 28397.82 | 0.98% |
| 2025-11-05 | 27.40 | 27.56 | -0.20 | -0.72% | 27.25 | 27.96 | 102485 | 28214.49 | 0.98% |
| 2025-11-04 | 27.92 | 27.76 | -0.16 | -0.57% | 27.56 | 28.06 | 102611 | 28573.99 | 0.98% |
| 2025-11-03 | 27.61 | 27.92 | 0.18 | 0.65% | 27.18 | 28.05 | 121823 | 33524.53 | 1.17% |
| 2025-10-31 | 27.48 | 27.74 | 0.18 | 0.65% | 27.34 | 27.93 | 94557 | 26174.97 | 0.90% |
| 2025-10-30 | 28.14 | 27.56 | -0.61 | -2.17% | 27.55 | 28.35 | 144219 | 40270.18 | 1.38% |
| 2025-10-29 | 27.98 | 28.17 | 0.26 | 0.93% | 27.85 | 28.26 | 137103 | 38520.18 | 1.31% |
| 2025-10-28 | 27.85 | 27.91 | -0.22 | -0.78% | 27.76 | 28.07 | 112383 | 31371.05 | 1.08% |
| 2025-10-27 | 28.01 | 28.13 | 0.30 | 1.08% | 27.71 | 28.32 | 175148 | 49042.98 | 1.68% |
| 2025-10-24 | 27.53 | 27.83 | 0.04 | 0.14% | 27.48 | 27.95 | 159212 | 44125.36 | 1.52% |
| 2025-10-23 | 27.58 | 27.79 | 0.75 | 2.77% | 27.58 | 28.32 | 245889 | 68808.89 | 2.35% |
| 2025-10-22 | 27.22 | 27.04 | -0.31 | -1.13% | 27.00 | 27.30 | 82254 | 22294.52 | 0.79% |
| 2025-10-21 | 27.10 | 27.35 | 0.27 | 1.00% | 26.88 | 27.43 | 97330 | 26478.39 | 0.93% |
| 2025-10-20 | 27.18 | 27.08 | 0.22 | 0.82% | 26.91 | 27.35 | 83653 | 22697.87 | 0.80% |
| 2025-10-17 | 27.72 | 26.86 | -1.19 | -4.24% | 26.72 | 27.86 | 139113 | 38008.96 | 1.33% |
| 2025-10-16 | 27.25 | 28.05 | 0.73 | 2.67% | 27.08 | 28.44 | 218299 | 60447.01 | 2.09% |
| 2025-10-15 | 27.10 | 27.32 | 0.26 | 0.96% | 26.67 | 27.34 | 101494 | 27523.10 | 0.97% |
| 2025-10-14 | 27.66 | 27.06 | -0.60 | -2.17% | 27.04 | 28.03 | 148189 | 40746.93 | 1.42% |
| 2025-10-13 | 26.57 | 27.66 | -0.59 | -2.09% | 26.53 | 27.75 | 141162 | 38661.18 | 1.35% |
深圳华强(000062)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。
