| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 7.48 | 7.42 | -0.05 | -0.67% | 7.38 | 7.50 | 66679 | 4950.35 | 1.32% |
| 2025-10-23 | 7.41 | 7.47 | 0.03 | 0.40% | 7.41 | 7.52 | 61141 | 4561.22 | 1.21% |
| 2025-10-22 | 7.50 | 7.44 | -0.10 | -1.33% | 7.43 | 7.57 | 91163 | 6833.63 | 1.81% |
| 2025-10-21 | 7.48 | 7.54 | 0.04 | 0.53% | 7.44 | 7.62 | 154911 | 11695.88 | 3.07% |
| 2025-10-20 | 7.23 | 7.50 | 0.31 | 4.31% | 7.19 | 7.55 | 152756 | 11287.20 | 3.02% |
| 2025-10-17 | 7.27 | 7.19 | -0.09 | -1.24% | 7.17 | 7.30 | 53178 | 3849.10 | 1.05% |
| 2025-10-16 | 7.34 | 7.28 | -0.05 | -0.68% | 7.24 | 7.34 | 60881 | 4429.73 | 1.21% |
| 2025-10-15 | 7.25 | 7.33 | 0.06 | 0.83% | 7.25 | 7.49 | 114305 | 8443.09 | 2.26% |
| 2025-10-14 | 7.22 | 7.27 | 0.16 | 2.25% | 7.13 | 7.31 | 103708 | 7507.30 | 2.05% |
| 2025-10-13 | 7.00 | 7.11 | -0.13 | -1.80% | 6.93 | 7.13 | 70470 | 4989.57 | 1.40% |
| 2025-10-10 | 7.21 | 7.24 | 0.17 | 2.40% | 7.18 | 7.33 | 101365 | 7355.49 | 2.01% |
| 2025-10-09 | 7.01 | 7.07 | 0.07 | 1.00% | 6.99 | 7.09 | 45410 | 3197.85 | 0.90% |
| 2025-09-30 | 7.07 | 7.00 | -0.06 | -0.85% | 7.00 | 7.08 | 30667 | 2158.05 | 0.61% |
| 2025-09-29 | 7.05 | 7.06 | 0.03 | 0.43% | 6.91 | 7.09 | 38379 | 2697.01 | 0.76% |
| 2025-09-26 | 7.00 | 7.03 | 0.02 | 0.29% | 6.96 | 7.09 | 36074 | 2541.04 | 0.71% |
| 2025-09-25 | 7.07 | 7.01 | -0.05 | -0.71% | 6.99 | 7.14 | 43197 | 3047.13 | 0.86% |
| 2025-09-24 | 6.97 | 7.06 | 0.09 | 1.29% | 6.90 | 7.07 | 39212 | 2751.72 | 0.78% |
| 2025-09-23 | 7.00 | 6.97 | -0.05 | -0.71% | 6.82 | 7.01 | 69478 | 4794.76 | 1.38% |
| 2025-09-22 | 7.06 | 7.02 | -0.07 | -0.99% | 6.97 | 7.11 | 56679 | 3975.78 | 1.12% |
| 2025-09-19 | 7.18 | 7.09 | -0.10 | -1.39% | 7.07 | 7.21 | 67421 | 4800.59 | 1.34% |
| 2025-09-18 | 7.26 | 7.19 | -0.07 | -0.96% | 7.16 | 7.38 | 88113 | 6405.16 | 1.74% |
| 2025-09-17 | 7.23 | 7.26 | 0.02 | 0.28% | 7.22 | 7.29 | 57402 | 4168.42 | 1.14% |
| 2025-09-16 | 7.19 | 7.24 | 0.03 | 0.42% | 7.17 | 7.25 | 50712 | 3658.93 | 1.00% |
| 2025-09-15 | 7.29 | 7.21 | -0.08 | -1.10% | 7.19 | 7.30 | 58635 | 4232.34 | 1.16% |
| 2025-09-12 | 7.28 | 7.29 | 0.01 | 0.14% | 7.23 | 7.40 | 77645 | 5671.20 | 1.54% |
| 2025-09-11 | 7.26 | 7.28 | 0.03 | 0.41% | 7.17 | 7.28 | 51434 | 3724.68 | 1.02% |
| 2025-09-10 | 7.25 | 7.25 | 0.03 | 0.42% | 7.21 | 7.27 | 41060 | 2975.24 | 0.81% |
| 2025-09-09 | 7.27 | 7.22 | -0.05 | -0.69% | 7.20 | 7.27 | 36240 | 2619.83 | 0.72% |
| 2025-09-08 | 7.25 | 7.27 | 0.06 | 0.83% | 7.19 | 7.27 | 54611 | 3955.47 | 1.08% |
| 2025-09-05 | 7.18 | 7.21 | 0.03 | 0.42% | 7.14 | 7.24 | 51427 | 3703.92 | 1.02% |
| 2025-09-04 | 7.15 | 7.18 | 0.03 | 0.42% | 7.10 | 7.25 | 62388 | 4485.48 | 1.24% |
| 2025-09-03 | 7.31 | 7.15 | -0.16 | -2.19% | 7.11 | 7.34 | 60404 | 4354.74 | 1.20% |
| 2025-09-02 | 7.38 | 7.31 | -0.06 | -0.81% | 7.21 | 7.40 | 80404 | 5864.28 | 1.59% |
| 2025-09-01 | 7.39 | 7.37 | -0.02 | -0.27% | 7.33 | 7.44 | 67308 | 4967.20 | 1.33% |
| 2025-08-29 | 7.45 | 7.39 | -0.04 | -0.54% | 7.34 | 7.46 | 66633 | 4923.41 | 1.32% |
| 2025-08-28 | 7.48 | 7.43 | -0.08 | -1.07% | 7.26 | 7.59 | 117133 | 8683.49 | 2.32% |
| 2025-08-27 | 7.79 | 7.51 | -0.27 | -3.47% | 7.50 | 7.81 | 131482 | 10079.85 | 2.60% |
| 2025-08-26 | 7.81 | 7.78 | -0.10 | -1.27% | 7.66 | 7.85 | 109747 | 8542.68 | 2.17% |
| 2025-08-25 | 7.82 | 7.88 | 0.06 | 0.77% | 7.77 | 7.89 | 94999 | 7438.00 | 1.89% |
| 2025-08-22 | 7.92 | 7.82 | -0.13 | -1.64% | 7.73 | 7.95 | 112666 | 8802.93 | 2.24% |
| 2025-08-21 | 7.93 | 7.95 | 0.04 | 0.51% | 7.86 | 8.09 | 111616 | 8892.39 | 2.22% |
| 2025-08-20 | 7.88 | 7.91 | 0.01 | 0.13% | 7.82 | 7.92 | 64015 | 5043.78 | 1.28% |
| 2025-08-19 | 7.74 | 7.90 | 0.17 | 2.20% | 7.68 | 7.91 | 93758 | 7335.48 | 1.87% |
| 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% |
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。
