| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 7.56 | 7.24 | -0.38 | -4.99% | 7.23 | 7.62 | 106532 | 7836.92 | 2.11% |
| 2025-11-20 | 7.63 | 7.62 | 0.02 | 0.26% | 7.54 | 7.69 | 65691 | 5000.57 | 1.30% |
| 2025-11-19 | 7.74 | 7.60 | -0.13 | -1.68% | 7.55 | 7.75 | 68845 | 5238.12 | 1.36% |
| 2025-11-18 | 7.84 | 7.73 | -0.11 | -1.40% | 7.66 | 7.89 | 103241 | 7978.97 | 2.04% |
| 2025-11-17 | 7.88 | 7.84 | -0.05 | -0.63% | 7.80 | 7.92 | 87897 | 6894.77 | 1.74% |
| 2025-11-14 | 7.91 | 7.89 | -0.03 | -0.38% | 7.88 | 7.98 | 92318 | 7319.56 | 1.83% |
| 2025-11-13 | 7.92 | 7.92 | 0.00 | 0.00% | 7.84 | 7.99 | 91669 | 7249.38 | 1.82% |
| 2025-11-12 | 7.94 | 7.92 | -0.04 | -0.50% | 7.86 | 7.96 | 139636 | 11034.71 | 2.77% |
| 2025-11-11 | 7.88 | 7.96 | 0.09 | 1.14% | 7.78 | 8.02 | 245789 | 19496.34 | 4.87% |
| 2025-11-10 | 7.63 | 7.87 | 0.24 | 3.15% | 7.58 | 8.24 | 317163 | 25096.19 | 6.28% |
| 2025-11-07 | 7.55 | 7.63 | 0.07 | 0.93% | 7.54 | 7.64 | 78035 | 5941.34 | 1.55% |
| 2025-11-06 | 7.56 | 7.56 | -0.04 | -0.53% | 7.49 | 7.58 | 76934 | 5801.30 | 1.52% |
| 2025-11-05 | 7.40 | 7.60 | 0.14 | 1.88% | 7.39 | 7.61 | 111385 | 8404.93 | 2.21% |
| 2025-11-04 | 7.52 | 7.46 | -0.02 | -0.27% | 7.43 | 7.55 | 67782 | 5072.76 | 1.34% |
| 2025-11-03 | 7.44 | 7.48 | 0.07 | 0.94% | 7.39 | 7.49 | 54167 | 4034.58 | 1.07% |
| 2025-10-31 | 7.42 | 7.41 | -0.02 | -0.27% | 7.39 | 7.48 | 61994 | 4597.59 | 1.23% |
| 2025-10-30 | 7.45 | 7.43 | -0.06 | -0.80% | 7.41 | 7.53 | 58569 | 4370.56 | 1.16% |
| 2025-10-29 | 7.49 | 7.49 | -0.01 | -0.13% | 7.42 | 7.52 | 58029 | 4339.09 | 1.15% |
| 2025-10-28 | 7.58 | 7.50 | 0.04 | 0.54% | 7.47 | 7.58 | 67339 | 5058.41 | 1.33% |
| 2025-10-27 | 7.47 | 7.46 | 0.04 | 0.54% | 7.38 | 7.56 | 71422 | 5326.69 | 1.41% |
| 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% |
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。
