| 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 | 26.16 | 25.41 | -0.92 | -3.49% | 25.40 | 26.48 | 297967 | 77024.93 | 2.85% |
| 2025-05-22 | 27.48 | 26.33 | -1.18 | -4.29% | 26.29 | 27.48 | 309588 | 83049.91 | 2.96% |
| 2025-05-21 | 27.15 | 27.51 | 0.37 | 1.36% | 26.90 | 27.83 | 341189 | 93638.66 | 3.27% |
| 2025-05-20 | 27.01 | 27.14 | -0.23 | -0.84% | 26.73 | 27.47 | 288009 | 77889.72 | 2.76% |
| 2025-05-19 | 27.13 | 27.37 | 0.00 | 0.00% | 26.10 | 27.98 | 426623 | 114931.05 | 4.08% |
| 2025-05-16 | 28.18 | 27.37 | -1.07 | -3.76% | 26.95 | 28.18 | 426185 | 117148.41 | 4.08% |
| 2025-05-15 | 27.68 | 28.44 | 0.49 | 1.75% | 27.54 | 28.98 | 622160 | 176997.77 | 5.95% |
| 2025-05-14 | 27.67 | 27.95 | 0.15 | 0.54% | 27.60 | 28.35 | 360103 | 100404.29 | 3.45% |
| 2025-05-13 | 29.02 | 27.80 | -1.00 | -3.47% | 27.63 | 29.11 | 491612 | 138772.72 | 4.70% |
| 2025-05-12 | 28.10 | 28.80 | 0.15 | 0.52% | 28.00 | 29.17 | 604038 | 172797.69 | 5.78% |
| 2025-05-09 | 27.40 | 28.65 | 0.93 | 3.35% | 26.90 | 29.38 | 920862 | 260308.66 | 8.81% |
| 2025-05-08 | 28.33 | 27.72 | -1.00 | -3.48% | 27.58 | 28.40 | 673967 | 187600.67 | 6.45% |
| 2025-05-07 | 28.61 | 28.90 | 0.72 | 2.56% | 27.66 | 30.60 | 1229465 | 351906.62 | 11.77% |
| 2025-05-06 | 25.80 | 28.18 | 2.56 | 9.99% | 25.48 | 28.18 | 645142 | 173112.50 | 6.17% |
| 2025-04-30 | 25.36 | 25.62 | 0.20 | 0.79% | 25.11 | 26.26 | 567883 | 145953.84 | 5.43% |
| 2025-04-29 | 24.48 | 25.42 | 1.09 | 4.48% | 24.13 | 25.88 | 588986 | 148156.20 | 5.64% |
| 2025-04-28 | 24.56 | 24.33 | -0.53 | -2.13% | 24.31 | 24.99 | 298344 | 73285.93 | 2.86% |
| 2025-04-25 | 24.03 | 24.86 | 0.94 | 3.93% | 23.78 | 25.68 | 630072 | 156555.77 | 6.03% |
| 2025-04-24 | 24.50 | 23.92 | -0.59 | -2.41% | 23.84 | 24.52 | 277206 | 66702.53 | 2.65% |
| 2025-04-23 | 25.00 | 24.51 | -0.19 | -0.77% | 24.45 | 25.08 | 388899 | 96019.69 | 3.72% |
| 2025-04-22 | 25.44 | 24.70 | -0.19 | -0.76% | 24.65 | 25.60 | 450107 | 113005.70 | 4.31% |
| 2025-04-21 | 24.70 | 24.89 | 0.27 | 1.10% | 24.40 | 25.03 | 410948 | 101518.74 | 3.93% |
| 2025-04-18 | 25.51 | 24.62 | -1.61 | -6.14% | 24.46 | 25.60 | 651934 | 162567.48 | 6.24% |
| 2025-04-17 | 25.16 | 26.23 | 0.50 | 1.94% | 25.01 | 27.51 | 901046 | 236926.97 | 8.62% |
| 2025-04-16 | 26.09 | 25.73 | -0.18 | -0.69% | 25.10 | 26.87 | 857844 | 223829.84 | 8.21% |
| 2025-04-15 | 26.68 | 25.91 | 0.40 | 1.57% | 24.94 | 27.98 | 1206784 | 315175.72 | 11.55% |
| 2025-04-14 | 24.01 | 25.51 | 2.32 | 10.00% | 23.78 | 25.51 | 976862 | 239258.52 | 9.35% |
| 2025-04-11 | 20.67 | 23.19 | 2.11 | 10.01% | 20.53 | 23.19 | 455114 | 103466.67 | 4.36% |
| 2025-04-10 | 20.97 | 21.08 | 0.47 | 2.28% | 20.60 | 21.82 | 367776 | 77955.14 | 3.52% |
| 2025-04-09 | 19.59 | 20.61 | 0.71 | 3.57% | 17.91 | 21.50 | 414224 | 80003.71 | 3.96% |
| 2025-04-08 | 20.50 | 19.90 | -1.66 | -7.70% | 19.40 | 21.33 | 433674 | 86637.91 | 4.15% |
| 2025-04-07 | 21.66 | 21.56 | -2.40 | -10.02% | 21.56 | 22.54 | 193384 | 41985.39 | 1.85% |
| 2025-04-03 | 22.72 | 23.96 | 0.92 | 3.99% | 22.71 | 24.50 | 493202 | 117690.28 | 4.72% |
| 2025-04-02 | 23.00 | 23.04 | -0.26 | -1.12% | 22.89 | 23.40 | 173334 | 39938.87 | 1.66% |
| 2025-04-01 | 23.72 | 23.30 | -0.22 | -0.94% | 23.27 | 23.78 | 234969 | 55187.34 | 2.25% |
| 2025-03-31 | 24.05 | 23.52 | -0.92 | -3.76% | 23.40 | 24.50 | 364093 | 86364.34 | 3.48% |
| 2025-03-28 | 24.00 | 24.44 | 0.43 | 1.79% | 23.50 | 24.98 | 715105 | 172850.78 | 6.84% |
| 2025-03-27 | 21.83 | 24.01 | 2.18 | 9.99% | 21.78 | 24.01 | 328040 | 76396.88 | 3.14% |
| 2025-03-26 | 21.70 | 21.83 | -0.07 | -0.32% | 21.70 | 22.18 | 175193 | 38399.15 | 1.68% |
| 2025-03-25 | 22.44 | 21.90 | -0.60 | -2.67% | 21.82 | 22.48 | 211258 | 46605.36 | 2.02% |
| 2025-03-24 | 23.00 | 22.50 | -0.56 | -2.43% | 22.00 | 23.54 | 306584 | 69496.31 | 2.93% |
| 2025-03-21 | 24.22 | 23.06 | -1.58 | -6.41% | 22.99 | 24.55 | 468608 | 110679.68 | 4.48% |
| 2025-03-20 | 25.56 | 24.64 | -1.35 | -5.19% | 24.60 | 25.70 | 591870 | 148458.23 | 5.66% |
| 2025-03-19 | 25.60 | 25.99 | 0.38 | 1.48% | 25.10 | 27.19 | 834855 | 218133.50 | 7.99% |
| 2025-03-18 | 25.24 | 25.61 | 1.41 | 5.83% | 24.97 | 26.60 | 1103160 | 283407.16 | 10.56% |
| 2025-03-17 | 22.10 | 24.20 | 2.20 | 10.00% | 22.10 | 24.20 | 272843 | 64620.17 | 2.61% |
| 2025-03-14 | 21.83 | 22.00 | 0.14 | 0.64% | 21.32 | 22.04 | 155877 | 33887.18 | 1.49% |
| 2025-03-13 | 22.40 | 21.86 | -0.64 | -2.84% | 21.76 | 22.44 | 149799 | 32983.13 | 1.43% |
| 2025-03-12 | 22.48 | 22.50 | 0.13 | 0.58% | 22.40 | 22.79 | 107986 | 24407.54 | 1.03% |
| 2025-03-11 | 22.30 | 22.37 | -0.17 | -0.75% | 22.06 | 22.50 | 91151 | 20306.12 | 0.87% |
| 2025-03-10 | 22.40 | 22.54 | 0.06 | 0.27% | 22.31 | 22.61 | 89420 | 20051.44 | 0.86% |
| 2025-03-07 | 23.00 | 22.48 | -0.61 | -2.64% | 22.32 | 23.02 | 149407 | 33935.09 | 1.43% |
| 2025-03-06 | 22.68 | 23.09 | 0.51 | 2.26% | 22.55 | 23.29 | 203656 | 46764.94 | 1.95% |
| 2025-03-05 | 22.69 | 22.58 | -0.09 | -0.40% | 22.22 | 22.77 | 131032 | 29469.31 | 1.25% |
| 2025-03-04 | 22.18 | 22.67 | 0.10 | 0.44% | 22.10 | 22.75 | 131572 | 29564.19 | 1.26% |
| 2025-03-03 | 22.20 | 22.57 | 0.40 | 1.80% | 21.90 | 23.13 | 207235 | 46716.93 | 1.98% |
| 2025-02-28 | 23.52 | 22.17 | -1.51 | -6.38% | 22.16 | 23.52 | 204842 | 46689.51 | 1.96% |
| 2025-02-27 | 24.15 | 23.68 | -0.49 | -2.03% | 23.27 | 24.25 | 221635 | 52492.88 | 2.12% |
| 2025-02-26 | 24.40 | 24.17 | -0.17 | -0.70% | 24.00 | 24.64 | 237086 | 57308.35 | 2.27% |
| 2025-02-25 | 24.29 | 24.34 | -0.64 | -2.56% | 24.10 | 25.10 | 358698 | 87914.74 | 3.43% |
| 2025-02-24 | 24.00 | 24.98 | 1.18 | 4.96% | 23.40 | 25.45 | 525090 | 128510.62 | 5.03% |
| 2025-02-21 | 23.18 | 23.80 | 0.75 | 3.25% | 22.90 | 24.10 | 358959 | 84297.79 | 3.44% |
| 2025-02-20 | 23.09 | 23.05 | -0.24 | -1.03% | 22.83 | 23.25 | 204199 | 46961.28 | 1.96% |
| 2025-02-19 | 23.05 | 23.29 | 0.16 | 0.69% | 22.90 | 23.32 | 215763 | 49962.35 | 2.07% |
| 2025-02-18 | 23.72 | 23.13 | -0.69 | -2.90% | 23.08 | 24.60 | 308709 | 73703.14 | 2.96% |
| 2025-02-17 | 23.85 | 23.82 | -0.03 | -0.13% | 23.61 | 24.38 | 215066 | 51477.72 | 2.06% |
| 2025-02-14 | 24.17 | 23.85 | -0.41 | -1.69% | 23.60 | 24.48 | 249831 | 59725.41 | 2.39% |
| 2025-02-13 | 25.03 | 24.26 | -0.84 | -3.35% | 23.88 | 25.08 | 421439 | 102663.41 | 4.04% |
| 2025-02-12 | 24.36 | 25.10 | 0.24 | 0.97% | 24.28 | 25.40 | 454738 | 113719.90 | 4.35% |
| 2025-02-11 | 25.00 | 24.86 | 0.18 | 0.73% | 24.82 | 25.79 | 761273 | 192064.95 | 7.29% |
| 2025-02-10 | 22.60 | 24.68 | 2.24 | 9.98% | 22.51 | 24.68 | 465416 | 110525.65 | 4.46% |
| 2025-02-07 | 21.63 | 22.44 | 0.82 | 3.79% | 21.52 | 23.17 | 397867 | 89346.94 | 3.81% |
| 2025-02-06 | 20.78 | 21.62 | 0.79 | 3.79% | 20.60 | 21.66 | 185573 | 39668.00 | 1.78% |
| 2025-02-05 | 20.73 | 20.83 | 0.48 | 2.36% | 20.55 | 21.06 | 129348 | 27026.49 | 1.24% |
| 2025-01-27 | 21.14 | 20.35 | -0.79 | -3.74% | 20.34 | 21.28 | 106078 | 21967.85 | 1.02% |
| 2025-01-24 | 20.86 | 21.14 | 0.25 | 1.20% | 20.77 | 21.23 | 98640 | 20813.59 | 0.94% |
| 2025-01-23 | 21.22 | 20.89 | -0.18 | -0.85% | 20.89 | 21.68 | 132358 | 28198.99 | 1.27% |
| 2025-01-22 | 21.33 | 21.07 | -0.32 | -1.50% | 20.97 | 21.34 | 89577 | 18927.15 | 0.86% |
| 2025-01-21 | 21.73 | 21.39 | -0.26 | -1.20% | 21.20 | 21.78 | 91536 | 19604.21 | 0.88% |
| 2025-01-20 | 21.53 | 21.65 | 0.19 | 0.89% | 21.40 | 21.79 | 126018 | 27265.89 | 1.21% |
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。
