| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-18 | 7.77 | 7.73 | -0.02 | -0.26% | 7.72 | 7.82 | 73897 | 5740.60 | 1.47% |
| 2025-08-15 | 7.70 | 7.75 | 0.05 | 0.65% | 7.69 | 7.84 | 68256 | 5307.92 | 1.36% |
| 2025-08-14 | 7.89 | 7.70 | -0.18 | -2.28% | 7.69 | 7.92 | 61504 | 4782.35 | 1.23% |
| 2025-08-13 | 7.92 | 7.88 | -0.01 | -0.13% | 7.84 | 7.92 | 56816 | 4474.09 | 1.13% |
| 2025-08-12 | 7.93 | 7.89 | -0.01 | -0.13% | 7.86 | 7.95 | 47333 | 3738.17 | 0.94% |
| 2025-08-11 | 7.84 | 7.90 | 0.08 | 1.02% | 7.81 | 7.97 | 67625 | 5342.76 | 1.35% |
| 2025-08-08 | 7.73 | 7.82 | 0.09 | 1.16% | 7.69 | 7.83 | 62677 | 4877.67 | 1.25% |
| 2025-08-07 | 7.81 | 7.73 | -0.06 | -0.77% | 7.68 | 7.87 | 68652 | 5318.80 | 1.37% |
| 2025-08-06 | 7.80 | 7.79 | 0.00 | 0.00% | 7.77 | 7.82 | 49836 | 3884.81 | 0.99% |
| 2025-08-05 | 7.80 | 7.79 | 0.00 | 0.00% | 7.76 | 7.82 | 59378 | 4624.50 | 1.18% |
| 2025-08-04 | 7.71 | 7.79 | 0.04 | 0.52% | 7.67 | 7.80 | 41532 | 3222.52 | 0.83% |
| 2025-08-01 | 7.61 | 7.75 | 0.17 | 2.24% | 7.58 | 7.78 | 69923 | 5396.05 | 1.39% |
| 2025-07-31 | 7.72 | 7.58 | -0.12 | -1.56% | 7.55 | 7.74 | 54061 | 4128.99 | 1.08% |
| 2025-07-30 | 7.75 | 7.70 | -0.02 | -0.26% | 7.62 | 7.75 | 43245 | 3323.35 | 0.86% |
| 2025-07-29 | 7.83 | 7.72 | -0.10 | -1.28% | 7.65 | 7.83 | 52370 | 4041.93 | 1.04% |
| 2025-07-28 | 7.81 | 7.82 | 0.05 | 0.64% | 7.77 | 7.84 | 52081 | 4067.47 | 1.04% |
| 2025-07-25 | 7.88 | 7.77 | -0.10 | -1.27% | 7.76 | 7.88 | 61960 | 4832.34 | 1.23% |
| 2025-07-24 | 7.86 | 7.87 | -0.01 | -0.13% | 7.83 | 7.95 | 56081 | 4423.17 | 1.12% |
| 2025-07-23 | 7.98 | 7.88 | -0.07 | -0.88% | 7.86 | 7.98 | 62055 | 4910.10 | 1.24% |
| 2025-07-22 | 7.90 | 7.95 | 0.09 | 1.15% | 7.86 | 7.98 | 87386 | 6931.41 | 1.74% |
| 2025-07-21 | 7.76 | 7.86 | 0.11 | 1.42% | 7.76 | 7.87 | 61414 | 4806.48 | 1.22% |
| 2025-07-18 | 7.76 | 7.75 | 0.03 | 0.39% | 7.67 | 7.77 | 38391 | 2963.03 | 0.76% |
| 2025-07-17 | 7.72 | 7.72 | -0.03 | -0.39% | 7.71 | 7.77 | 44761 | 3460.96 | 0.89% |
| 2025-07-16 | 7.66 | 7.75 | 0.10 | 1.31% | 7.65 | 7.75 | 59888 | 4619.39 | 1.19% |
| 2025-07-15 | 7.68 | 7.65 | -0.07 | -0.91% | 7.61 | 7.75 | 46150 | 3538.91 | 0.92% |
| 2025-07-14 | 7.64 | 7.72 | 0.12 | 1.58% | 7.60 | 7.74 | 60591 | 4664.08 | 1.21% |
| 2025-07-11 | 7.62 | 7.60 | -0.02 | -0.26% | 7.56 | 7.64 | 36786 | 2795.85 | 0.73% |
| 2025-07-10 | 7.62 | 7.62 | -0.01 | -0.13% | 7.57 | 7.67 | 41582 | 3164.69 | 0.83% |
| 2025-07-09 | 7.62 | 7.63 | 0.01 | 0.13% | 7.60 | 7.71 | 50477 | 3860.92 | 1.01% |
| 2025-07-08 | 7.58 | 7.62 | 0.04 | 0.53% | 7.55 | 7.64 | 42168 | 3208.48 | 0.84% |
| 2025-07-07 | 7.50 | 7.58 | 0.09 | 1.20% | 7.46 | 7.58 | 35218 | 2651.59 | 0.70% |
| 2025-07-04 | 7.55 | 7.49 | -0.07 | -0.93% | 7.48 | 7.58 | 38032 | 2862.51 | 0.76% |
| 2025-07-03 | 7.57 | 7.56 | -0.02 | -0.26% | 7.52 | 7.58 | 41878 | 3164.01 | 0.83% |
| 2025-07-02 | 7.50 | 7.58 | 0.08 | 1.07% | 7.47 | 7.64 | 73685 | 5567.98 | 1.47% |
| 2025-07-01 | 7.47 | 7.50 | 0.03 | 0.40% | 7.42 | 7.52 | 45322 | 3390.22 | 0.90% |
| 2025-06-30 | 7.44 | 7.47 | 0.05 | 0.67% | 7.40 | 7.48 | 35593 | 2653.73 | 0.71% |
| 2025-06-27 | 7.42 | 7.42 | 0.05 | 0.68% | 7.35 | 7.44 | 44682 | 3308.25 | 0.89% |
| 2025-06-26 | 7.45 | 7.37 | -0.09 | -1.21% | 7.36 | 7.46 | 41588 | 3079.25 | 0.83% |
| 2025-06-25 | 7.47 | 7.46 | 0.02 | 0.27% | 7.40 | 7.48 | 42218 | 3139.19 | 0.84% |
| 2025-06-24 | 7.29 | 7.44 | 0.16 | 2.20% | 7.28 | 7.45 | 47513 | 3515.91 | 0.95% |
| 2025-06-23 | 7.10 | 7.28 | 0.16 | 2.25% | 7.06 | 7.29 | 39106 | 2819.30 | 0.78% |
| 2025-06-20 | 7.23 | 7.12 | -0.12 | -1.66% | 7.12 | 7.30 | 50299 | 3616.00 | 1.00% |
| 2025-06-19 | 7.17 | 7.24 | 0.02 | 0.28% | 7.17 | 7.34 | 65791 | 4774.67 | 1.31% |
| 2025-06-18 | 7.24 | 7.22 | -0.03 | -0.41% | 7.17 | 7.30 | 28179 | 2038.18 | 0.56% |
| 2025-06-17 | 7.27 | 7.25 | -0.02 | -0.28% | 7.20 | 7.29 | 32882 | 2379.28 | 0.66% |
| 2025-06-16 | 7.24 | 7.27 | -0.01 | -0.14% | 7.23 | 7.34 | 35989 | 2626.70 | 0.72% |
| 2025-06-13 | 7.38 | 7.28 | -0.11 | -1.49% | 7.26 | 7.38 | 33054 | 2414.47 | 0.66% |
| 2025-06-12 | 7.36 | 7.39 | 0.03 | 0.41% | 7.31 | 7.44 | 36621 | 2705.21 | 0.73% |
| 2025-06-11 | 7.27 | 7.36 | 0.08 | 1.10% | 7.25 | 7.42 | 53917 | 3973.37 | 1.07% |
| 2025-06-10 | 7.28 | 7.28 | -0.02 | -0.27% | 7.19 | 7.37 | 58001 | 4225.31 | 1.16% |
| 2025-06-09 | 7.24 | 7.30 | 0.08 | 1.11% | 7.19 | 7.31 | 38656 | 2814.15 | 0.77% |
| 2025-06-06 | 7.18 | 7.22 | 0.04 | 0.56% | 7.16 | 7.23 | 31541 | 2270.34 | 0.63% |
| 2025-06-05 | 7.29 | 7.18 | -0.10 | -1.37% | 7.16 | 7.30 | 49658 | 3578.99 | 0.99% |
| 2025-06-04 | 7.28 | 7.28 | -0.05 | -0.68% | 7.23 | 7.31 | 41803 | 3040.11 | 0.83% |
| 2025-06-03 | 7.21 | 7.33 | 0.08 | 1.10% | 7.19 | 7.35 | 41379 | 3021.84 | 0.82% |
| 2025-05-30 | 7.37 | 7.25 | -0.15 | -2.03% | 7.20 | 7.40 | 48115 | 3494.81 | 0.96% |
| 2025-05-29 | 7.22 | 7.40 | 0.12 | 1.65% | 7.22 | 7.42 | 52774 | 3893.91 | 1.05% |
| 2025-05-28 | 7.32 | 7.28 | -0.04 | -0.55% | 7.22 | 7.39 | 40200 | 2929.89 | 0.80% |
| 2025-05-27 | 7.32 | 7.32 | -0.01 | -0.14% | 7.28 | 7.36 | 31270 | 2288.22 | 0.62% |
| 2025-05-26 | 7.32 | 7.33 | 0.05 | 0.69% | 7.23 | 7.37 | 40742 | 2984.45 | 0.81% |
| 2025-05-23 | 7.34 | 7.28 | -0.04 | -0.55% | 7.27 | 7.48 | 58588 | 4321.39 | 1.17% |
| 2025-05-22 | 7.38 | 7.32 | -0.10 | -1.35% | 7.31 | 7.48 | 46490 | 3431.45 | 0.93% |
| 2025-05-21 | 7.50 | 7.42 | -0.06 | -0.80% | 7.41 | 7.51 | 32325 | 2406.45 | 0.64% |
| 2025-05-20 | 7.46 | 7.48 | 0.02 | 0.27% | 7.40 | 7.50 | 43863 | 3274.98 | 0.87% |
| 2025-05-19 | 7.41 | 7.46 | 0.04 | 0.54% | 7.40 | 7.50 | 39845 | 2966.69 | 0.79% |
| 2025-05-16 | 7.33 | 7.42 | 0.06 | 0.82% | 7.33 | 7.49 | 39775 | 2956.53 | 0.79% |
| 2025-05-15 | 7.42 | 7.36 | -0.07 | -0.94% | 7.33 | 7.44 | 31143 | 2297.48 | 0.62% |
| 2025-05-14 | 7.48 | 7.43 | -0.06 | -0.80% | 7.38 | 7.51 | 47894 | 3561.35 | 0.95% |
| 2025-05-13 | 7.52 | 7.49 | 0.03 | 0.40% | 7.43 | 7.56 | 42190 | 3160.62 | 0.84% |
| 2025-05-12 | 7.48 | 7.46 | 0.03 | 0.40% | 7.41 | 7.48 | 43157 | 3211.09 | 0.86% |
| 2025-05-09 | 7.44 | 7.43 | -0.03 | -0.40% | 7.37 | 7.50 | 43010 | 3194.76 | 0.86% |
| 2025-05-08 | 7.34 | 7.46 | 0.09 | 1.22% | 7.34 | 7.50 | 49484 | 3684.47 | 0.99% |
| 2025-05-07 | 7.41 | 7.37 | 0.02 | 0.27% | 7.32 | 7.44 | 41237 | 3040.65 | 0.82% |
| 2025-05-06 | 7.31 | 7.35 | 0.10 | 1.38% | 7.28 | 7.37 | 41042 | 3011.50 | 0.82% |
| 2025-04-30 | 7.25 | 7.25 | 0.00 | 0.00% | 7.25 | 7.31 | 32761 | 2387.15 | 0.65% |
| 2025-04-29 | 7.11 | 7.25 | 0.14 | 1.97% | 7.11 | 7.29 | 44748 | 3240.07 | 0.89% |
| 2025-04-28 | 7.20 | 7.11 | -0.09 | -1.25% | 7.08 | 7.22 | 31008 | 2210.74 | 0.62% |
| 2025-04-25 | 7.11 | 7.20 | 0.05 | 0.70% | 7.10 | 7.25 | 31495 | 2263.58 | 0.63% |
| 2025-04-24 | 7.16 | 7.15 | -0.03 | -0.42% | 7.08 | 7.23 | 46972 | 3358.58 | 0.94% |
| 2025-04-23 | 7.15 | 7.18 | 0.17 | 2.43% | 7.08 | 7.19 | 52854 | 3779.25 | 1.05% |
博深股份(002282)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。
