| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 6.83 | 6.91 | 0.09 | 1.32% | 6.79 | 6.93 | 86763 | 5964.33 | 1.72% |
| 2026-03-24 | 6.78 | 6.82 | 0.20 | 3.02% | 6.67 | 6.82 | 94591 | 6388.42 | 1.87% |
| 2026-03-23 | 6.90 | 6.62 | -0.38 | -5.43% | 6.58 | 6.90 | 139792 | 9441.97 | 2.77% |
| 2026-03-20 | 7.16 | 7.00 | -0.14 | -1.96% | 6.99 | 7.20 | 102217 | 7229.07 | 2.02% |
| 2026-03-19 | 7.21 | 7.14 | -0.14 | -1.92% | 7.13 | 7.23 | 97137 | 6963.06 | 1.92% |
| 2026-03-18 | 7.32 | 7.28 | -0.06 | -0.82% | 7.18 | 7.34 | 140921 | 10208.74 | 2.79% |
| 2026-03-17 | 7.68 | 7.34 | -0.40 | -5.17% | 7.29 | 7.70 | 266098 | 19879.17 | 5.27% |
| 2026-03-16 | 7.86 | 7.74 | -0.10 | -1.28% | 7.71 | 7.89 | 87368 | 6787.24 | 1.73% |
| 2026-03-13 | 7.83 | 7.84 | -0.03 | -0.38% | 7.82 | 7.97 | 69109 | 5452.41 | 1.37% |
| 2026-03-12 | 7.99 | 7.87 | -0.12 | -1.50% | 7.83 | 8.02 | 82528 | 6529.79 | 1.63% |
| 2026-03-11 | 8.05 | 7.99 | -0.01 | -0.13% | 7.92 | 8.06 | 64777 | 5166.99 | 1.28% |
| 2026-03-10 | 7.88 | 8.00 | 0.15 | 1.91% | 7.85 | 8.02 | 97862 | 7803.06 | 1.94% |
| 2026-03-09 | 7.83 | 7.85 | -0.09 | -1.13% | 7.77 | 7.96 | 102330 | 8032.68 | 2.03% |
| 2026-03-06 | 7.71 | 7.94 | 0.18 | 2.32% | 7.71 | 7.97 | 94074 | 7434.78 | 1.86% |
| 2026-03-05 | 7.65 | 7.76 | 0.17 | 2.24% | 7.65 | 7.84 | 82646 | 6422.28 | 1.64% |
| 2026-03-04 | 7.57 | 7.59 | 0.00 | 0.00% | 7.52 | 7.67 | 71512 | 5430.86 | 1.42% |
| 2026-03-03 | 7.83 | 7.59 | -0.24 | -3.07% | 7.58 | 7.92 | 99631 | 7699.53 | 1.97% |
| 2026-03-02 | 7.87 | 7.83 | -0.17 | -2.13% | 7.75 | 7.99 | 96798 | 7598.68 | 1.92% |
| 2026-02-27 | 7.96 | 8.00 | 0.02 | 0.25% | 7.89 | 8.02 | 67931 | 5407.65 | 1.35% |
| 2026-02-26 | 7.90 | 7.98 | 0.11 | 1.40% | 7.84 | 8.00 | 74908 | 5949.91 | 1.48% |
| 2026-02-25 | 7.90 | 7.87 | -0.01 | -0.13% | 7.86 | 8.00 | 87681 | 6964.45 | 1.74% |
| 2026-02-24 | 7.71 | 7.88 | 0.21 | 2.74% | 7.71 | 7.92 | 103138 | 8082.83 | 2.04% |
| 2026-02-13 | 7.73 | 7.67 | -0.06 | -0.78% | 7.64 | 7.78 | 58939 | 4544.29 | 1.17% |
| 2026-02-12 | 7.86 | 7.73 | -0.10 | -1.28% | 7.72 | 7.87 | 54793 | 4264.56 | 1.08% |
| 2026-02-11 | 7.82 | 7.83 | -0.01 | -0.13% | 7.81 | 7.90 | 56946 | 4473.86 | 1.13% |
| 2026-02-10 | 7.86 | 7.84 | -0.01 | -0.13% | 7.80 | 7.88 | 45522 | 3570.41 | 0.90% |
| 2026-02-09 | 7.81 | 7.85 | 0.07 | 0.90% | 7.78 | 7.90 | 61814 | 4848.92 | 1.22% |
| 2026-02-06 | 7.71 | 7.78 | 0.06 | 0.78% | 7.68 | 7.83 | 66792 | 5199.67 | 1.32% |
| 2026-02-05 | 7.85 | 7.72 | -0.16 | -2.03% | 7.72 | 7.89 | 72781 | 5676.88 | 1.44% |
| 2026-02-04 | 7.79 | 7.88 | 0.07 | 0.90% | 7.78 | 7.92 | 104265 | 8202.48 | 2.06% |
| 2026-02-03 | 7.67 | 7.81 | 0.21 | 2.76% | 7.64 | 7.81 | 99236 | 7701.61 | 1.97% |
| 2026-02-02 | 7.69 | 7.60 | -0.12 | -1.55% | 7.58 | 7.78 | 88913 | 6840.65 | 1.76% |
| 2026-01-30 | 7.58 | 7.72 | 0.12 | 1.58% | 7.54 | 7.72 | 97949 | 7482.84 | 1.94% |
| 2026-01-29 | 7.66 | 7.60 | -0.05 | -0.65% | 7.55 | 7.69 | 72489 | 5528.33 | 1.44% |
| 2026-01-28 | 7.75 | 7.65 | -0.08 | -1.03% | 7.59 | 7.75 | 63242 | 4838.94 | 1.25% |
| 2026-01-27 | 7.75 | 7.73 | -0.03 | -0.39% | 7.54 | 7.76 | 78948 | 6047.04 | 1.56% |
| 2026-01-26 | 7.80 | 7.76 | -0.03 | -0.39% | 7.69 | 7.82 | 77599 | 6019.29 | 1.54% |
| 2026-01-23 | 7.82 | 7.79 | -0.02 | -0.26% | 7.75 | 7.83 | 74060 | 5767.82 | 1.47% |
| 2026-01-22 | 7.79 | 7.81 | 0.02 | 0.26% | 7.73 | 7.83 | 73844 | 5753.15 | 1.46% |
| 2026-01-21 | 7.66 | 7.79 | 0.09 | 1.17% | 7.63 | 7.80 | 92433 | 7151.22 | 1.83% |
| 2026-01-20 | 7.71 | 7.70 | -0.01 | -0.13% | 7.66 | 7.74 | 63246 | 4870.00 | 1.25% |
| 2026-01-19 | 7.60 | 7.71 | 0.09 | 1.18% | 7.58 | 7.73 | 104749 | 8044.53 | 2.07% |
| 2026-01-16 | 7.53 | 7.62 | 0.13 | 1.74% | 7.47 | 7.62 | 80137 | 6055.34 | 1.59% |
| 2026-01-15 | 7.47 | 7.49 | 0.03 | 0.40% | 7.43 | 7.52 | 68616 | 5133.75 | 1.36% |
| 2026-01-14 | 7.51 | 7.46 | -0.06 | -0.80% | 7.38 | 7.58 | 108612 | 8148.56 | 2.15% |
| 2026-01-13 | 7.57 | 7.52 | -0.05 | -0.66% | 7.46 | 7.60 | 79317 | 5984.80 | 1.57% |
| 2026-01-12 | 7.57 | 7.57 | 0.04 | 0.53% | 7.52 | 7.59 | 80528 | 6088.11 | 1.59% |
| 2026-01-09 | 7.55 | 7.53 | -0.01 | -0.13% | 7.47 | 7.57 | 69939 | 5260.86 | 1.38% |
| 2026-01-08 | 7.41 | 7.54 | 0.11 | 1.48% | 7.40 | 7.55 | 72178 | 5418.25 | 1.43% |
| 2026-01-07 | 7.44 | 7.43 | -0.01 | -0.13% | 7.39 | 7.48 | 55515 | 4127.46 | 1.10% |
| 2026-01-06 | 7.44 | 7.44 | 0.04 | 0.54% | 7.37 | 7.50 | 62569 | 4661.31 | 1.24% |
| 2026-01-05 | 7.37 | 7.40 | 0.05 | 0.68% | 7.36 | 7.46 | 82489 | 6118.69 | 1.63% |
| 2025-12-31 | 7.28 | 7.35 | 0.05 | 0.68% | 7.23 | 7.37 | 55930 | 4080.74 | 1.11% |
| 2025-12-30 | 7.33 | 7.30 | -0.07 | -0.95% | 7.25 | 7.38 | 48712 | 3563.27 | 0.96% |
| 2025-12-29 | 7.43 | 7.37 | -0.03 | -0.41% | 7.31 | 7.43 | 50223 | 3698.94 | 0.99% |
| 2025-12-26 | 7.49 | 7.40 | -0.07 | -0.94% | 7.36 | 7.50 | 55605 | 4132.10 | 1.10% |
| 2025-12-25 | 7.41 | 7.47 | 0.07 | 0.95% | 7.36 | 7.48 | 54852 | 4080.21 | 1.09% |
| 2025-12-24 | 7.29 | 7.40 | 0.11 | 1.51% | 7.24 | 7.42 | 58545 | 4313.07 | 1.16% |
| 2025-12-23 | 7.28 | 7.29 | 0.02 | 0.28% | 7.26 | 7.42 | 65531 | 4804.61 | 1.30% |
| 2025-12-22 | 7.36 | 7.27 | -0.07 | -0.95% | 7.25 | 7.41 | 55160 | 4033.84 | 1.09% |
| 2025-12-19 | 7.23 | 7.34 | 0.11 | 1.52% | 7.21 | 7.36 | 46047 | 3369.58 | 0.91% |
| 2025-12-18 | 7.12 | 7.23 | 0.10 | 1.40% | 7.08 | 7.25 | 46064 | 3317.19 | 0.91% |
| 2025-12-17 | 7.13 | 7.13 | -0.03 | -0.42% | 7.00 | 7.19 | 59458 | 4207.28 | 1.18% |
| 2025-12-16 | 7.33 | 7.16 | -0.17 | -2.32% | 7.15 | 7.33 | 53040 | 3824.02 | 1.05% |
| 2025-12-15 | 7.26 | 7.33 | 0.03 | 0.41% | 7.21 | 7.35 | 51614 | 3762.89 | 1.02% |
| 2025-12-12 | 7.38 | 7.30 | -0.07 | -0.95% | 7.28 | 7.50 | 56284 | 4160.83 | 1.11% |
| 2025-12-11 | 7.51 | 7.37 | -0.12 | -1.60% | 7.36 | 7.53 | 51081 | 3791.16 | 1.01% |
| 2025-12-10 | 7.57 | 7.49 | -0.07 | -0.93% | 7.40 | 7.57 | 54623 | 4086.28 | 1.08% |
| 2025-12-09 | 7.57 | 7.56 | -0.03 | -0.40% | 7.52 | 7.63 | 62693 | 4758.80 | 1.24% |
| 2025-12-08 | 7.65 | 7.59 | -0.04 | -0.52% | 7.56 | 7.66 | 51350 | 3902.96 | 1.02% |
| 2025-12-05 | 7.51 | 7.63 | 0.11 | 1.46% | 7.47 | 7.63 | 48900 | 3697.67 | 0.97% |
| 2025-12-04 | 7.60 | 7.52 | -0.08 | -1.05% | 7.49 | 7.63 | 60866 | 4594.20 | 1.21% |
| 2025-12-03 | 7.49 | 7.60 | 0.11 | 1.47% | 7.45 | 7.63 | 74085 | 5600.80 | 1.47% |
| 2025-12-02 | 7.50 | 7.49 | 0.01 | 0.13% | 7.40 | 7.51 | 39689 | 2961.38 | 0.79% |
| 2025-12-01 | 7.52 | 7.48 | -0.02 | -0.27% | 7.45 | 7.57 | 44596 | 3348.57 | 0.88% |
| 2025-11-28 | 7.35 | 7.50 | 0.12 | 1.63% | 7.34 | 7.51 | 42326 | 3147.21 | 0.84% |
| 2025-11-27 | 7.30 | 7.38 | 0.08 | 1.10% | 7.28 | 7.48 | 40417 | 2981.33 | 0.80% |
| 2025-11-26 | 7.36 | 7.30 | -0.08 | -1.08% | 7.29 | 7.45 | 56382 | 4159.65 | 1.12% |
| 2025-11-25 | 7.40 | 7.38 | 0.04 | 0.54% | 7.34 | 7.44 | 52347 | 3871.39 | 1.04% |
| 2025-11-24 | 7.27 | 7.34 | 0.10 | 1.38% | 7.27 | 7.39 | 69356 | 5089.62 | 1.37% |
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。
