| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-22 | 7.02 | 7.01 | -0.02 | -0.28% | 6.97 | 7.05 | 40092 | 2809.97 | 0.80% |
| 2025-04-21 | 6.93 | 7.03 | 0.07 | 1.01% | 6.89 | 7.04 | 31563 | 2207.09 | 0.63% |
| 2025-04-18 | 6.99 | 6.96 | 0.03 | 0.43% | 6.86 | 7.03 | 44524 | 3090.91 | 0.89% |
| 2025-04-17 | 7.03 | 7.13 | 0.09 | 1.28% | 6.97 | 7.16 | 51354 | 3652.55 | 1.02% |
| 2025-04-16 | 7.12 | 7.04 | -0.08 | -1.12% | 6.88 | 7.13 | 49652 | 3476.92 | 0.99% |
| 2025-04-15 | 7.16 | 7.12 | -0.01 | -0.14% | 7.04 | 7.19 | 43532 | 3090.40 | 0.87% |
| 2025-04-14 | 7.13 | 7.13 | 0.09 | 1.28% | 7.11 | 7.29 | 64195 | 4607.56 | 1.28% |
| 2025-04-11 | 6.95 | 7.04 | 0.09 | 1.29% | 6.94 | 7.11 | 57316 | 4049.78 | 1.14% |
| 2025-04-10 | 6.96 | 6.95 | 0.10 | 1.46% | 6.95 | 7.12 | 78223 | 5497.44 | 1.56% |
| 2025-04-09 | 6.66 | 6.85 | 0.03 | 0.44% | 6.28 | 6.91 | 101953 | 6765.33 | 2.03% |
| 2025-04-08 | 7.00 | 6.82 | -0.26 | -3.67% | 6.61 | 7.10 | 129992 | 8864.51 | 2.59% |
| 2025-04-07 | 7.31 | 7.08 | -0.79 | -10.04% | 7.08 | 7.55 | 80431 | 5756.90 | 1.60% |
| 2025-04-03 | 7.71 | 7.87 | 0.12 | 1.55% | 7.69 | 8.23 | 115743 | 9170.50 | 2.31% |
| 2025-04-02 | 7.82 | 7.75 | -0.04 | -0.51% | 7.74 | 7.90 | 32752 | 2562.05 | 0.65% |
| 2025-04-01 | 7.70 | 7.79 | 0.10 | 1.30% | 7.70 | 7.84 | 39400 | 3069.66 | 0.78% |
| 2025-03-31 | 7.70 | 7.69 | -0.09 | -1.16% | 7.56 | 7.79 | 60032 | 4595.21 | 1.20% |
| 2025-03-28 | 7.89 | 7.78 | -0.11 | -1.39% | 7.77 | 7.95 | 49798 | 3899.54 | 0.99% |
| 2025-03-27 | 8.00 | 7.89 | -0.13 | -1.62% | 7.82 | 8.01 | 63749 | 5040.06 | 1.27% |
| 2025-03-26 | 7.92 | 8.02 | 0.13 | 1.65% | 7.84 | 8.08 | 63687 | 5107.40 | 1.27% |
| 2025-03-25 | 7.91 | 7.89 | -0.03 | -0.38% | 7.82 | 7.97 | 51363 | 4058.82 | 1.02% |
| 2025-03-24 | 8.19 | 7.92 | -0.28 | -3.41% | 7.74 | 8.22 | 109840 | 8746.65 | 2.19% |
| 2025-03-21 | 8.34 | 8.20 | -0.18 | -2.15% | 8.17 | 8.36 | 91885 | 7583.37 | 1.83% |
| 2025-03-20 | 8.24 | 8.38 | 0.11 | 1.33% | 8.22 | 8.49 | 129876 | 10844.40 | 2.59% |
| 2025-03-19 | 8.25 | 8.27 | 0.02 | 0.24% | 8.20 | 8.39 | 86561 | 7182.57 | 1.72% |
| 2025-03-18 | 8.40 | 8.25 | -0.11 | -1.32% | 8.19 | 8.41 | 111144 | 9183.30 | 2.21% |
| 2025-03-17 | 8.32 | 8.36 | 0.05 | 0.60% | 8.28 | 8.39 | 85795 | 7151.57 | 1.71% |
| 2025-03-14 | 8.26 | 8.31 | 0.02 | 0.24% | 8.14 | 8.32 | 76270 | 6289.05 | 1.52% |
| 2025-03-13 | 8.40 | 8.29 | -0.13 | -1.54% | 8.14 | 8.43 | 90209 | 7450.54 | 1.80% |
| 2025-03-12 | 8.30 | 8.42 | 0.10 | 1.20% | 8.27 | 8.47 | 141576 | 11910.10 | 2.82% |
| 2025-03-11 | 8.02 | 8.32 | 0.19 | 2.34% | 7.96 | 8.38 | 140463 | 11576.23 | 2.80% |
| 2025-03-10 | 8.01 | 8.13 | 0.10 | 1.25% | 8.00 | 8.18 | 65084 | 5279.72 | 1.30% |
| 2025-03-07 | 8.15 | 8.03 | -0.16 | -1.95% | 7.99 | 8.17 | 101636 | 8199.03 | 2.02% |
| 2025-03-06 | 8.15 | 8.19 | 0.05 | 0.61% | 8.10 | 8.24 | 95630 | 7824.35 | 1.90% |
| 2025-03-05 | 8.11 | 8.14 | -0.02 | -0.25% | 8.06 | 8.27 | 76199 | 6201.20 | 1.52% |
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。
