| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-04 | 7.90 | 8.16 | 0.12 | 1.49% | 7.80 | 8.17 | 100270 | 8052.31 | 2.00% |
| 2025-03-03 | 8.32 | 8.04 | -0.26 | -3.13% | 7.98 | 8.42 | 159528 | 13140.66 | 3.18% |
| 2025-02-28 | 8.13 | 8.30 | 0.11 | 1.34% | 8.06 | 8.45 | 173828 | 14375.52 | 3.46% |
| 2025-02-27 | 8.15 | 8.19 | 0.03 | 0.37% | 8.05 | 8.23 | 109085 | 8895.01 | 2.17% |
| 2025-02-26 | 8.11 | 8.16 | 0.04 | 0.49% | 8.09 | 8.30 | 113185 | 9248.92 | 2.25% |
| 2025-02-25 | 8.30 | 8.12 | -0.26 | -3.10% | 8.07 | 8.38 | 173470 | 14157.32 | 3.46% |
| 2025-02-24 | 8.30 | 8.38 | 0.08 | 0.96% | 8.22 | 8.42 | 143458 | 11954.32 | 2.86% |
| 2025-02-21 | 8.40 | 8.30 | -0.10 | -1.19% | 8.25 | 8.43 | 154811 | 12863.91 | 3.08% |
| 2025-02-20 | 8.41 | 8.40 | -0.08 | -0.94% | 8.29 | 8.56 | 161079 | 13503.89 | 3.21% |
| 2025-02-19 | 8.34 | 8.48 | 0.15 | 1.80% | 8.20 | 8.54 | 157420 | 13251.61 | 3.14% |
| 2025-02-18 | 8.62 | 8.33 | -0.35 | -4.03% | 8.24 | 8.67 | 217889 | 18400.81 | 4.34% |
| 2025-02-17 | 8.51 | 8.68 | 0.06 | 0.70% | 8.45 | 8.76 | 285234 | 24541.68 | 5.68% |
| 2025-02-14 | 8.11 | 8.62 | 0.32 | 3.86% | 8.11 | 8.99 | 432645 | 37041.89 | 8.62% |
| 2025-02-13 | 8.05 | 8.30 | 0.25 | 3.11% | 8.02 | 8.86 | 427932 | 36441.39 | 8.52% |
| 2025-02-12 | 8.05 | 8.05 | -0.05 | -0.62% | 7.98 | 8.17 | 161884 | 13028.48 | 3.22% |
| 2025-02-11 | 8.42 | 8.10 | -0.25 | -2.99% | 8.10 | 8.46 | 231656 | 19066.40 | 4.61% |
| 2025-02-10 | 8.18 | 8.35 | 0.17 | 2.08% | 8.08 | 8.45 | 286580 | 23637.81 | 5.71% |
| 2025-02-07 | 8.18 | 8.18 | -0.01 | -0.12% | 8.03 | 8.37 | 273702 | 22424.93 | 5.45% |
| 2025-02-06 | 8.00 | 8.19 | 0.08 | 0.99% | 7.97 | 8.19 | 243261 | 19725.22 | 4.85% |
| 2025-02-05 | 7.92 | 8.11 | 0.19 | 2.40% | 7.71 | 8.11 | 225145 | 17857.51 | 4.48% |
| 2025-01-27 | 8.13 | 7.92 | -0.20 | -2.46% | 7.90 | 8.28 | 208257 | 16725.05 | 4.15% |
| 2025-01-24 | 7.99 | 8.12 | 0.26 | 3.31% | 7.88 | 8.19 | 312778 | 25202.65 | 6.23% |
| 2025-01-23 | 8.04 | 7.86 | -0.07 | -0.88% | 7.85 | 8.18 | 281631 | 22507.67 | 5.61% |
| 2025-01-22 | 8.06 | 7.93 | -0.18 | -2.22% | 7.88 | 8.10 | 217971 | 17340.81 | 4.34% |
| 2025-01-21 | 8.38 | 8.11 | -0.10 | -1.22% | 8.00 | 8.46 | 480772 | 39191.26 | 9.58% |
| 2025-01-20 | 7.49 | 8.21 | 0.75 | 10.05% | 7.47 | 8.21 | 291707 | 23479.31 | 5.81% |
| 2025-01-17 | 7.33 | 7.46 | 0.09 | 1.22% | 7.23 | 7.65 | 219280 | 16273.39 | 4.37% |
| 2025-01-16 | 7.45 | 7.37 | -0.07 | -0.94% | 7.27 | 7.58 | 131013 | 9709.97 | 2.61% |
| 2025-01-15 | 7.59 | 7.44 | -0.20 | -2.62% | 7.38 | 7.64 | 159243 | 11895.40 | 3.17% |
| 2025-01-14 | 7.21 | 7.64 | 0.42 | 5.82% | 7.21 | 7.65 | 254028 | 18973.72 | 5.06% |
| 2025-01-13 | 7.55 | 7.22 | -0.58 | -7.44% | 7.17 | 7.66 | 316743 | 23348.19 | 6.31% |
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。
