| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
