| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-09 | 26.40 | 26.09 | -0.38 | -1.44% | 26.00 | 26.60 | 212081 | 55711.17 | 2.03% |
| 2025-07-08 | 26.30 | 26.47 | 0.08 | 0.30% | 26.16 | 26.58 | 234246 | 61897.65 | 2.24% |
| 2025-07-07 | 26.00 | 26.39 | 0.32 | 1.23% | 25.80 | 26.56 | 206549 | 54353.19 | 1.98% |
| 2025-07-04 | 26.13 | 26.07 | -0.23 | -0.87% | 25.97 | 26.40 | 202535 | 52974.77 | 1.94% |
| 2025-07-03 | 25.88 | 26.30 | 0.34 | 1.31% | 25.88 | 26.48 | 256795 | 67347.36 | 2.46% |
| 2025-07-02 | 26.50 | 25.96 | -1.00 | -3.71% | 25.81 | 26.51 | 353153 | 92158.15 | 3.38% |
| 2025-07-01 | 26.74 | 26.96 | 0.10 | 0.37% | 26.62 | 27.74 | 503008 | 136758.30 | 4.81% |
| 2025-06-30 | 28.00 | 26.86 | -0.63 | -2.29% | 26.82 | 28.00 | 725235 | 196733.14 | 6.94% |
| 2025-06-27 | 24.98 | 27.49 | 2.50 | 10.00% | 24.90 | 27.49 | 619440 | 165152.83 | 5.93% |
| 2025-06-26 | 25.24 | 24.99 | -0.25 | -0.99% | 24.88 | 25.43 | 178934 | 44964.96 | 1.71% |
| 2025-06-25 | 24.81 | 25.24 | 0.50 | 2.02% | 24.69 | 25.48 | 224642 | 56259.92 | 2.15% |
| 2025-06-24 | 24.32 | 24.74 | 0.42 | 1.73% | 24.32 | 24.78 | 133673 | 32983.68 | 1.28% |
| 2025-06-23 | 23.78 | 24.32 | 0.28 | 1.16% | 23.63 | 24.34 | 108010 | 26098.58 | 1.03% |
| 2025-06-20 | 24.14 | 24.04 | -0.15 | -0.62% | 24.00 | 24.42 | 94105 | 22720.48 | 0.90% |
| 2025-06-19 | 24.70 | 24.19 | -0.58 | -2.34% | 24.14 | 24.85 | 131793 | 32231.34 | 1.26% |
| 2025-06-18 | 24.61 | 24.77 | 0.01 | 0.04% | 24.42 | 24.89 | 119544 | 29467.03 | 1.14% |
| 2025-06-17 | 25.07 | 24.76 | -0.38 | -1.51% | 24.67 | 25.18 | 136090 | 33780.49 | 1.30% |
| 2025-06-16 | 24.74 | 25.14 | 0.10 | 0.40% | 24.69 | 25.42 | 146053 | 36773.16 | 1.40% |
| 2025-06-13 | 25.10 | 25.04 | -0.05 | -0.20% | 24.68 | 25.68 | 245457 | 61409.62 | 2.35% |
| 2025-06-12 | 25.30 | 25.09 | -0.38 | -1.49% | 25.07 | 25.60 | 158672 | 40048.06 | 1.52% |
| 2025-06-11 | 25.49 | 25.47 | 0.07 | 0.28% | 25.20 | 25.75 | 131578 | 33596.33 | 1.26% |
| 2025-06-10 | 26.01 | 25.40 | -0.50 | -1.93% | 24.88 | 26.04 | 219141 | 55623.71 | 2.10% |
| 2025-06-09 | 25.74 | 25.90 | 0.00 | 0.00% | 25.70 | 26.17 | 164103 | 42562.52 | 1.57% |
| 2025-06-06 | 25.98 | 25.90 | -0.17 | -0.65% | 25.60 | 26.48 | 218564 | 56750.20 | 2.09% |
| 2025-06-05 | 25.61 | 26.07 | 0.45 | 1.76% | 25.45 | 26.19 | 256300 | 66302.67 | 2.45% |
| 2025-06-04 | 25.33 | 25.62 | 0.30 | 1.18% | 25.31 | 25.85 | 184844 | 47347.54 | 1.77% |
| 2025-06-03 | 24.78 | 25.32 | 0.34 | 1.36% | 24.65 | 25.67 | 185554 | 46996.84 | 1.78% |
| 2025-05-30 | 25.45 | 24.98 | -0.72 | -2.80% | 24.77 | 25.52 | 200230 | 50070.24 | 1.92% |
| 2025-05-29 | 25.23 | 25.70 | 0.48 | 1.90% | 25.21 | 25.94 | 221071 | 56511.11 | 2.12% |
| 2025-05-28 | 25.63 | 25.22 | -0.46 | -1.79% | 25.20 | 25.96 | 201049 | 51185.21 | 1.92% |
| 2025-05-27 | 25.93 | 25.68 | -0.51 | -1.95% | 25.50 | 26.17 | 206500 | 53116.14 | 1.98% |
| 2025-05-26 | 26.22 | 26.19 | 0.78 | 3.07% | 25.82 | 27.14 | 298324 | 78584.23 | 2.85% |
| 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% |
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。
