| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-25 | 151.10 | 161.10 | 11.18 | 7.46% | 148.02 | 163.87 | 166539 | 257680.33 | 2.50% |
| 2025-08-22 | 140.60 | 149.92 | 8.34 | 5.89% | 140.06 | 153.00 | 181123 | 270359.53 | 2.72% |
| 2025-08-21 | 142.02 | 141.58 | -1.13 | -0.79% | 137.70 | 144.61 | 114277 | 161702.33 | 1.72% |
| 2025-08-20 | 141.61 | 142.71 | -2.29 | -1.58% | 137.33 | 145.95 | 113206 | 160576.02 | 1.70% |
| 2025-08-19 | 146.00 | 145.00 | -1.56 | -1.06% | 143.10 | 149.61 | 115126 | 167810.03 | 1.73% |
| 2025-08-18 | 146.94 | 146.56 | 0.85 | 0.58% | 140.89 | 149.20 | 162026 | 235084.42 | 2.44% |
| 2025-08-15 | 150.01 | 145.71 | -4.29 | -2.86% | 145.27 | 153.78 | 145046 | 215202.81 | 2.18% |
| 2025-08-14 | 153.84 | 150.00 | -3.78 | -2.46% | 148.21 | 154.93 | 120980 | 182647.42 | 1.82% |
| 2025-08-13 | 139.85 | 153.78 | 13.98 | 10.00% | 139.82 | 153.78 | 188810 | 281005.56 | 2.84% |
| 2025-08-12 | 138.39 | 139.80 | 1.29 | 0.93% | 137.00 | 141.67 | 102452 | 142465.45 | 1.54% |
| 2025-08-11 | 133.00 | 138.51 | 5.01 | 3.75% | 133.00 | 140.12 | 138424 | 190780.36 | 2.08% |
| 2025-08-08 | 132.70 | 133.50 | -0.99 | -0.74% | 132.00 | 136.35 | 78605 | 105511.16 | 1.18% |
| 2025-08-07 | 134.82 | 134.49 | -0.35 | -0.26% | 132.74 | 139.48 | 118448 | 160904.42 | 1.78% |
| 2025-08-06 | 134.90 | 134.84 | -1.06 | -0.78% | 134.19 | 138.68 | 82758 | 112346.79 | 1.24% |
| 2025-08-05 | 138.95 | 135.90 | -0.33 | -0.24% | 133.08 | 140.00 | 110659 | 150857.17 | 1.66% |
| 2025-08-04 | 132.70 | 136.23 | 0.74 | 0.55% | 131.52 | 136.55 | 113646 | 152451.92 | 1.71% |
| 2025-08-01 | 139.00 | 135.49 | -6.61 | -4.65% | 132.55 | 140.22 | 172987 | 235485.12 | 2.60% |
| 2025-07-31 | 144.50 | 142.10 | 1.12 | 0.79% | 141.05 | 149.97 | 187373 | 271243.53 | 2.82% |
| 2025-07-30 | 144.88 | 140.98 | -3.52 | -2.44% | 139.66 | 145.57 | 128092 | 181602.83 | 1.93% |
| 2025-07-29 | 145.00 | 144.50 | -0.68 | -0.47% | 141.02 | 148.60 | 168643 | 242685.84 | 2.54% |
| 2025-07-28 | 132.83 | 145.18 | 13.20 | 10.00% | 132.69 | 145.18 | 230253 | 322453.44 | 3.46% |
| 2025-07-25 | 131.00 | 131.98 | -0.43 | -0.32% | 130.43 | 133.90 | 105199 | 138587.97 | 1.58% |
| 2025-07-24 | 135.02 | 132.41 | 0.21 | 0.16% | 129.00 | 137.00 | 141243 | 187389.12 | 2.12% |
| 2025-07-23 | 134.00 | 132.20 | -4.80 | -3.50% | 130.40 | 134.00 | 137489 | 181734.53 | 2.07% |
| 2025-07-22 | 140.05 | 137.00 | -4.25 | -3.01% | 134.00 | 143.99 | 159924 | 220682.27 | 2.40% |
| 2025-07-21 | 134.67 | 141.25 | 9.65 | 7.33% | 131.99 | 141.66 | 190213 | 260544.16 | 2.86% |
| 2025-07-18 | 133.29 | 131.60 | 0.70 | 0.53% | 130.00 | 136.50 | 151871 | 202319.41 | 2.28% |
| 2025-07-17 | 123.00 | 130.90 | 7.37 | 5.97% | 122.03 | 132.00 | 169350 | 216102.78 | 2.55% |
| 2025-07-16 | 131.00 | 123.53 | -8.43 | -6.39% | 123.00 | 131.50 | 135618 | 171446.45 | 2.04% |
| 2025-07-15 | 124.30 | 131.96 | 7.98 | 6.44% | 124.30 | 132.27 | 161254 | 208647.06 | 2.42% |
| 2025-07-14 | 117.87 | 123.98 | 6.49 | 5.52% | 117.00 | 124.40 | 137737 | 168372.38 | 2.07% |
| 2025-07-11 | 117.00 | 117.49 | -1.75 | -1.47% | 117.00 | 121.97 | 105604 | 125941.77 | 1.59% |
| 2025-07-10 | 118.91 | 119.24 | 1.15 | 0.97% | 115.00 | 121.86 | 135308 | 160510.75 | 2.03% |
| 2025-07-09 | 117.94 | 118.09 | -0.89 | -0.75% | 117.68 | 121.00 | 93340 | 111081.80 | 1.40% |
| 2025-07-08 | 114.00 | 118.98 | 4.57 | 3.99% | 113.00 | 120.00 | 149941 | 177291.78 | 2.25% |
| 2025-07-07 | 114.41 | 114.41 | -1.49 | -1.29% | 112.00 | 118.20 | 114311 | 131231.39 | 1.72% |
| 2025-07-04 | 113.45 | 115.90 | 2.45 | 2.16% | 112.18 | 117.00 | 180377 | 206458.66 | 2.71% |
| 2025-07-03 | 105.94 | 113.45 | 8.29 | 7.88% | 105.94 | 113.50 | 192235 | 212798.48 | 2.89% |
| 2025-07-02 | 109.66 | 105.16 | -5.83 | -5.25% | 105.02 | 110.30 | 108917 | 116136.46 | 1.64% |
| 2025-07-01 | 107.04 | 110.99 | 3.18 | 2.95% | 107.04 | 113.28 | 127847 | 141783.11 | 1.92% |
| 2025-06-30 | 109.00 | 107.81 | -0.14 | -0.13% | 106.00 | 110.12 | 127831 | 137852.41 | 1.92% |
| 2025-06-27 | 103.98 | 107.95 | 3.24 | 3.09% | 102.20 | 111.25 | 178096 | 191773.34 | 2.68% |
| 2025-06-26 | 99.94 | 104.71 | 4.81 | 4.81% | 99.44 | 109.89 | 184716 | 192962.80 | 2.78% |
| 2025-06-25 | 97.55 | 99.90 | 2.50 | 2.57% | 97.55 | 99.99 | 106242 | 105167.06 | 1.60% |
| 2025-06-24 | 98.80 | 97.40 | -0.60 | -0.61% | 96.53 | 99.37 | 82475 | 80466.14 | 1.24% |
| 2025-06-23 | 98.59 | 98.00 | -1.23 | -1.24% | 96.80 | 99.84 | 71429 | 70041.68 | 1.07% |
| 2025-06-20 | 102.08 | 99.23 | -3.34 | -3.26% | 98.27 | 102.57 | 109307 | 108735.05 | 1.64% |
| 2025-06-19 | 103.85 | 102.57 | -1.03 | -0.99% | 102.00 | 105.45 | 107476 | 111189.51 | 1.62% |
| 2025-06-18 | 96.39 | 103.60 | 6.82 | 7.05% | 96.20 | 104.48 | 187783 | 190534.22 | 2.82% |
| 2025-06-17 | 99.01 | 96.78 | -2.17 | -2.19% | 95.36 | 100.00 | 124967 | 120964.93 | 1.88% |
| 2025-06-16 | 95.45 | 98.95 | 3.45 | 3.61% | 94.81 | 101.00 | 125465 | 124305.50 | 1.89% |
| 2025-06-13 | 95.53 | 95.50 | -0.45 | -0.47% | 94.28 | 96.94 | 73733 | 70334.88 | 1.11% |
| 2025-06-12 | 93.98 | 95.95 | 1.99 | 2.12% | 93.11 | 97.45 | 111998 | 107546.10 | 1.68% |
| 2025-06-11 | 94.45 | 93.96 | -0.44 | -0.47% | 93.88 | 96.57 | 91843 | 87391.31 | 1.38% |
| 2025-06-10 | 93.95 | 94.40 | -0.16 | -0.17% | 93.00 | 95.80 | 91407 | 86204.20 | 1.37% |
| 2025-06-09 | 92.00 | 94.56 | 2.68 | 2.92% | 92.00 | 95.45 | 123770 | 117008.73 | 1.86% |
| 2025-06-06 | 91.50 | 91.88 | -0.54 | -0.58% | 90.85 | 93.15 | 91098 | 83759.99 | 1.37% |
| 2025-06-05 | 88.20 | 92.42 | 4.25 | 4.82% | 87.88 | 93.49 | 144540 | 131659.81 | 2.17% |
| 2025-06-04 | 86.38 | 88.17 | 1.98 | 2.30% | 86.19 | 89.30 | 102856 | 90730.92 | 1.55% |
| 2025-06-03 | 83.55 | 86.19 | 1.93 | 2.29% | 83.22 | 86.86 | 90576 | 77706.98 | 1.36% |
| 2025-05-30 | 84.03 | 84.26 | -0.77 | -0.91% | 82.69 | 84.98 | 70182 | 58842.95 | 1.06% |
| 2025-05-29 | 82.00 | 85.03 | 3.51 | 4.31% | 82.00 | 85.18 | 97242 | 82001.01 | 1.46% |
| 2025-05-28 | 105.77 | 107.48 | 1.95 | 1.85% | 105.62 | 107.60 | 51085 | 54598.99 | 1.00% |
| 2025-05-27 | 108.71 | 105.53 | -3.71 | -3.40% | 105.05 | 108.90 | 58346 | 61996.78 | 1.14% |
| 2025-05-26 | 108.77 | 109.24 | 0.64 | 0.59% | 108.18 | 110.49 | 33944 | 37125.44 | 0.66% |
| 2025-05-23 | 110.62 | 108.60 | -2.22 | -2.00% | 108.55 | 111.49 | 46515 | 51158.60 | 0.91% |
| 2025-05-22 | 111.00 | 110.82 | -0.50 | -0.45% | 110.02 | 112.95 | 54126 | 60236.27 | 1.06% |
| 2025-05-21 | 111.23 | 111.32 | 0.10 | 0.09% | 110.51 | 112.22 | 44149 | 49231.50 | 0.86% |
| 2025-05-20 | 111.52 | 111.22 | -0.84 | -0.75% | 110.00 | 111.58 | 40736 | 45203.36 | 0.80% |
| 2025-05-19 | 111.00 | 112.06 | 1.09 | 0.98% | 108.51 | 112.17 | 53235 | 58783.25 | 1.04% |
| 2025-05-16 | 111.22 | 110.97 | -0.44 | -0.39% | 110.28 | 111.79 | 56940 | 63234.62 | 1.11% |
| 2025-05-15 | 115.06 | 111.41 | -4.31 | -3.72% | 111.20 | 115.07 | 72873 | 81971.27 | 1.42% |
| 2025-05-14 | 116.12 | 115.72 | -0.04 | -0.03% | 115.12 | 118.22 | 65498 | 76255.74 | 1.28% |
| 2025-05-13 | 118.34 | 115.76 | -0.84 | -0.72% | 115.50 | 118.34 | 51866 | 60388.68 | 1.01% |
| 2025-05-12 | 116.86 | 116.60 | 1.52 | 1.32% | 115.26 | 118.67 | 63674 | 74336.67 | 1.24% |
| 2025-05-09 | 118.16 | 115.08 | -4.17 | -3.50% | 114.69 | 118.63 | 63188 | 73286.29 | 1.24% |
| 2025-05-08 | 115.81 | 119.25 | 3.46 | 2.99% | 115.50 | 119.26 | 89437 | 105747.24 | 1.75% |
| 2025-05-07 | 118.26 | 115.79 | 0.14 | 0.12% | 114.63 | 118.86 | 67169 | 78071.06 | 1.31% |
| 2025-05-06 | 110.58 | 115.65 | 6.63 | 6.08% | 110.53 | 116.48 | 108256 | 123701.77 | 2.12% |
| 2025-04-30 | 108.35 | 109.02 | 0.96 | 0.89% | 107.50 | 110.21 | 50999 | 55681.91 | 1.00% |
深南电路(002916)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。
