| 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 | 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% |
| 2025-10-10 | 28.90 | 28.25 | -0.79 | -2.72% | 28.19 | 28.90 | 162151 | 46086.47 | 1.55% |
| 2025-10-09 | 28.73 | 29.04 | 0.31 | 1.08% | 28.60 | 29.26 | 169836 | 49256.03 | 1.63% |
| 2025-09-30 | 28.92 | 28.73 | -0.06 | -0.21% | 28.68 | 29.10 | 130544 | 37613.36 | 1.25% |
| 2025-09-29 | 28.58 | 28.79 | 0.34 | 1.20% | 28.25 | 28.89 | 139328 | 39904.86 | 1.33% |
| 2025-09-26 | 29.08 | 28.45 | -1.01 | -3.43% | 28.44 | 29.25 | 214561 | 61578.10 | 2.05% |
| 2025-09-25 | 29.82 | 29.46 | -0.84 | -2.77% | 29.43 | 29.95 | 292118 | 86740.88 | 2.80% |
| 2025-09-24 | 29.31 | 30.50 | 1.15 | 3.92% | 29.25 | 31.00 | 428449 | 130561.12 | 4.10% |
| 2025-09-23 | 30.01 | 29.35 | -0.55 | -1.84% | 28.56 | 30.17 | 264710 | 77288.87 | 2.53% |
| 2025-09-22 | 29.52 | 29.90 | -0.23 | -0.76% | 29.28 | 30.47 | 270374 | 80487.46 | 2.59% |
| 2025-09-19 | 30.76 | 30.13 | 0.33 | 1.11% | 30.06 | 31.60 | 388779 | 119276.11 | 3.72% |
| 2025-09-18 | 30.12 | 29.80 | -0.32 | -1.06% | 29.57 | 30.76 | 364545 | 110024.04 | 3.49% |
| 2025-09-17 | 30.36 | 30.12 | -0.23 | -0.76% | 29.95 | 30.50 | 254335 | 76757.93 | 2.43% |
| 2025-09-16 | 30.85 | 30.35 | -0.70 | -2.25% | 29.98 | 30.95 | 338183 | 102823.67 | 3.24% |
| 2025-09-15 | 31.77 | 31.05 | -0.20 | -0.64% | 30.90 | 31.80 | 299887 | 93702.08 | 2.87% |
| 2025-09-12 | 31.21 | 31.25 | 0.04 | 0.13% | 30.84 | 31.88 | 421558 | 132064.94 | 4.03% |
| 2025-09-11 | 30.71 | 31.21 | 0.02 | 0.06% | 30.52 | 31.50 | 437582 | 136128.81 | 4.19% |
| 2025-09-10 | 30.35 | 31.19 | 0.50 | 1.63% | 30.31 | 31.99 | 537509 | 167500.22 | 5.14% |
| 2025-09-09 | 29.70 | 30.69 | 1.10 | 3.72% | 29.50 | 30.94 | 453868 | 137641.44 | 4.34% |
| 2025-09-08 | 29.69 | 29.59 | -0.61 | -2.02% | 29.38 | 30.00 | 273574 | 81051.12 | 2.62% |
| 2025-09-05 | 28.99 | 30.20 | 1.07 | 3.67% | 28.60 | 30.29 | 462030 | 137807.31 | 4.42% |
| 2025-09-04 | 28.53 | 29.13 | 0.62 | 2.17% | 27.04 | 29.37 | 338064 | 95961.09 | 3.24% |
| 2025-09-03 | 29.45 | 28.51 | -0.92 | -3.13% | 28.36 | 29.78 | 242136 | 70228.61 | 2.32% |
| 2025-09-02 | 30.50 | 29.43 | -1.42 | -4.60% | 29.31 | 30.76 | 301053 | 89666.18 | 2.88% |
| 2025-09-01 | 30.18 | 30.85 | 0.67 | 2.22% | 30.17 | 31.02 | 311393 | 95568.41 | 2.98% |
| 2025-08-29 | 31.28 | 30.18 | -1.01 | -3.24% | 30.11 | 31.28 | 338207 | 102667.68 | 3.24% |
| 2025-08-28 | 30.50 | 31.19 | 0.22 | 0.71% | 30.00 | 31.21 | 439052 | 134504.55 | 4.20% |
| 2025-08-27 | 32.56 | 30.97 | -1.10 | -3.43% | 30.85 | 32.57 | 558634 | 177236.84 | 5.35% |
| 2025-08-26 | 32.20 | 32.07 | -0.97 | -2.94% | 31.77 | 33.33 | 634620 | 205259.39 | 6.07% |
| 2025-08-25 | 31.90 | 33.04 | 0.79 | 2.45% | 31.36 | 34.57 | 936834 | 306367.34 | 8.97% |
| 2025-08-22 | 31.89 | 32.25 | 1.10 | 3.53% | 31.02 | 33.10 | 1105137 | 353001.09 | 10.58% |
| 2025-08-21 | 29.17 | 31.15 | 1.64 | 5.56% | 29.17 | 32.46 | 1141647 | 356976.69 | 10.93% |
| 2025-08-20 | 29.85 | 29.51 | -0.48 | -1.60% | 28.84 | 30.59 | 747832 | 221936.64 | 7.16% |
| 2025-08-19 | 31.01 | 29.99 | 0.81 | 2.78% | 29.77 | 32.06 | 1357112 | 418021.75 | 12.99% |
| 2025-08-18 | 29.18 | 29.18 | 2.65 | 9.99% | 28.35 | 29.18 | 379914 | 110567.42 | 3.64% |
| 2025-08-15 | 26.18 | 26.53 | 0.23 | 0.87% | 26.13 | 26.68 | 176150 | 46676.52 | 1.69% |
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。
