| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-10 | 7.87 | 7.80 | -0.18 | -2.26% | 7.77 | 8.15 | 341490 | 27048.02 | 6.80% |
| 2025-01-09 | 7.92 | 7.98 | 0.06 | 0.76% | 7.68 | 8.27 | 516909 | 41202.29 | 10.30% |
| 2025-01-08 | 8.20 | 7.92 | 0.27 | 3.53% | 7.75 | 8.31 | 616757 | 49004.34 | 12.29% |
| 2025-01-07 | 6.96 | 7.65 | 0.70 | 10.07% | 6.90 | 7.65 | 159699 | 11961.97 | 3.18% |
| 2025-01-06 | 6.81 | 6.95 | 0.09 | 1.31% | 6.65 | 7.02 | 136506 | 9381.32 | 2.72% |
| 2025-01-03 | 7.30 | 6.86 | -0.39 | -5.38% | 6.82 | 7.84 | 205847 | 14867.43 | 4.10% |
| 2025-01-02 | 7.42 | 7.25 | -0.16 | -2.16% | 7.19 | 7.55 | 187740 | 13749.33 | 3.74% |
| 2024-12-31 | 7.52 | 7.41 | -0.14 | -1.85% | 7.34 | 7.72 | 282438 | 21128.02 | 5.63% |
| 2024-12-30 | 7.20 | 7.55 | 0.38 | 5.30% | 7.03 | 7.89 | 367574 | 28171.83 | 7.32% |
| 2024-12-27 | 7.00 | 7.17 | 0.16 | 2.28% | 6.95 | 7.22 | 58096 | 4153.19 | 1.16% |
| 2024-12-26 | 6.95 | 7.01 | 0.07 | 1.01% | 6.92 | 7.11 | 51709 | 3636.57 | 1.03% |
| 2024-12-25 | 7.06 | 6.94 | -0.12 | -1.70% | 6.82 | 7.07 | 61231 | 4241.29 | 1.22% |
| 2024-12-24 | 7.03 | 7.06 | 0.15 | 2.17% | 6.93 | 7.09 | 50371 | 3539.99 | 1.00% |
| 2024-12-23 | 7.24 | 6.91 | -0.32 | -4.43% | 6.90 | 7.27 | 71311 | 5024.09 | 1.42% |
| 2024-12-20 | 7.18 | 7.23 | 0.05 | 0.70% | 7.17 | 7.32 | 46385 | 3356.89 | 0.92% |
| 2024-12-19 | 7.13 | 7.18 | 0.02 | 0.28% | 7.07 | 7.20 | 44229 | 3154.14 | 0.88% |
| 2024-12-18 | 7.22 | 7.16 | 0.00 | 0.00% | 7.07 | 7.32 | 49844 | 3584.42 | 0.99% |
| 2024-12-17 | 7.49 | 7.16 | -0.33 | -4.41% | 7.14 | 7.51 | 79552 | 5767.48 | 1.58% |
| 2024-12-16 | 7.45 | 7.49 | 0.07 | 0.94% | 7.42 | 7.56 | 59170 | 4435.17 | 1.18% |
| 2024-12-13 | 7.60 | 7.42 | -0.18 | -2.37% | 7.38 | 7.60 | 66962 | 5011.29 | 1.33% |
| 2024-12-12 | 7.60 | 7.60 | 0.00 | 0.00% | 7.50 | 7.63 | 49386 | 3739.31 | 0.98% |
| 2024-12-11 | 7.55 | 7.60 | 0.03 | 0.40% | 7.54 | 7.63 | 57032 | 4327.74 | 1.14% |
| 2024-12-10 | 7.70 | 7.57 | 0.02 | 0.26% | 7.56 | 7.76 | 84523 | 6439.32 | 1.68% |
| 2024-12-09 | 7.58 | 7.55 | -0.02 | -0.26% | 7.47 | 7.66 | 72158 | 5458.18 | 1.44% |
| 2024-12-06 | 7.55 | 7.57 | 0.03 | 0.40% | 7.46 | 7.61 | 71643 | 5399.06 | 1.43% |
| 2024-12-05 | 7.38 | 7.54 | 0.10 | 1.34% | 7.36 | 7.62 | 72659 | 5454.90 | 1.45% |
| 2024-12-04 | 7.65 | 7.44 | -0.05 | -0.67% | 7.37 | 7.72 | 110599 | 8299.91 | 2.20% |
| 2024-12-03 | 7.43 | 7.49 | 0.03 | 0.40% | 7.41 | 7.53 | 76617 | 5723.86 | 1.53% |
| 2024-12-02 | 7.38 | 7.46 | 0.15 | 2.05% | 7.29 | 7.50 | 85892 | 6366.70 | 1.71% |
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。
