| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 100.00 | 105.04 | 0.59 | 0.56% | 99.00 | 107.38 | 114405 | 118876.77 | 2.24% |
| 2025-04-08 | 107.02 | 104.45 | -5.20 | -4.74% | 100.53 | 110.21 | 153352 | 160552.28 | 3.00% |
| 2025-04-07 | 110.00 | 109.65 | -12.18 | -10.00% | 109.65 | 112.88 | 80177 | 88674.60 | 1.57% |
| 2025-04-03 | 126.00 | 121.83 | -5.74 | -4.50% | 119.33 | 126.49 | 99727 | 122461.72 | 1.95% |
| 2025-04-02 | 126.00 | 127.57 | 1.17 | 0.93% | 125.55 | 129.19 | 51021 | 65092.72 | 1.00% |
| 2025-04-01 | 128.00 | 126.40 | 0.34 | 0.27% | 126.00 | 130.00 | 72700 | 93102.75 | 1.42% |
| 2025-03-31 | 125.12 | 126.06 | 0.16 | 0.13% | 123.56 | 127.01 | 57067 | 71386.85 | 1.12% |
| 2025-03-28 | 127.44 | 125.90 | -1.54 | -1.21% | 125.80 | 128.17 | 43450 | 54978.07 | 0.85% |
| 2025-03-27 | 127.30 | 127.44 | -0.98 | -0.76% | 125.91 | 129.70 | 44844 | 57235.62 | 0.88% |
| 2025-03-26 | 127.94 | 128.42 | 0.48 | 0.38% | 127.27 | 130.80 | 53052 | 68461.59 | 1.04% |
| 2025-03-25 | 133.15 | 127.94 | -5.20 | -3.91% | 127.29 | 134.82 | 84844 | 110766.86 | 1.66% |
| 2025-03-24 | 131.04 | 133.14 | 2.09 | 1.59% | 130.60 | 134.60 | 75419 | 99953.70 | 1.47% |
| 2025-03-21 | 132.22 | 131.05 | -1.43 | -1.08% | 129.81 | 133.48 | 78778 | 103394.68 | 1.54% |
| 2025-03-20 | 134.80 | 132.48 | -2.57 | -1.90% | 132.05 | 137.00 | 90395 | 121485.99 | 1.77% |
| 2025-03-19 | 142.71 | 135.05 | -8.31 | -5.80% | 133.53 | 142.71 | 143330 | 196350.55 | 2.80% |
| 2025-03-18 | 139.00 | 143.36 | 4.87 | 3.52% | 136.69 | 146.50 | 125633 | 177594.83 | 2.46% |
| 2025-03-17 | 138.75 | 138.49 | -0.27 | -0.19% | 135.07 | 139.02 | 118606 | 162191.88 | 2.32% |
| 2025-03-14 | 128.46 | 138.76 | 10.76 | 8.41% | 128.44 | 138.77 | 173144 | 232418.64 | 3.38% |
| 2025-03-13 | 125.02 | 128.00 | 0.93 | 0.73% | 122.88 | 131.91 | 149727 | 190696.03 | 2.93% |
| 2025-03-12 | 126.02 | 127.07 | 0.58 | 0.46% | 124.56 | 130.28 | 99221 | 126856.62 | 1.94% |
| 2025-03-11 | 129.28 | 126.49 | -4.93 | -3.75% | 125.00 | 132.99 | 137658 | 176647.11 | 2.69% |
| 2025-03-10 | 131.50 | 131.42 | 0.23 | 0.18% | 129.00 | 132.34 | 88138 | 115180.45 | 1.73% |
| 2025-03-07 | 131.00 | 131.19 | -1.32 | -1.00% | 130.00 | 135.00 | 109160 | 144809.23 | 2.14% |
| 2025-03-06 | 126.99 | 132.51 | 7.25 | 5.79% | 125.30 | 134.56 | 196845 | 257728.67 | 3.85% |
| 2025-03-05 | 126.65 | 125.26 | 0.45 | 0.36% | 123.28 | 128.60 | 121152 | 151887.33 | 2.37% |
| 2025-03-04 | 120.00 | 124.81 | 3.08 | 2.53% | 116.78 | 125.56 | 186059 | 225802.39 | 3.64% |
| 2025-03-03 | 130.50 | 121.73 | -9.16 | -7.00% | 119.56 | 130.50 | 236631 | 289940.56 | 4.63% |
| 2025-02-28 | 139.23 | 130.89 | -11.18 | -7.87% | 130.04 | 139.90 | 132267 | 177062.31 | 2.59% |
| 2025-02-27 | 146.65 | 142.07 | -2.43 | -1.68% | 138.82 | 146.80 | 83722 | 118517.91 | 1.64% |
| 2025-02-26 | 146.70 | 144.50 | -2.20 | -1.50% | 143.86 | 148.04 | 63631 | 92519.80 | 1.25% |
| 2025-02-25 | 149.99 | 146.70 | -5.80 | -3.80% | 145.56 | 150.92 | 95134 | 140654.53 | 1.86% |
| 2025-02-24 | 158.65 | 152.50 | -8.05 | -5.01% | 151.08 | 160.37 | 73410 | 113136.98 | 1.44% |
| 2025-02-21 | 156.00 | 160.55 | 7.55 | 4.93% | 155.50 | 164.28 | 90564 | 145999.69 | 1.77% |
| 2025-02-20 | 148.30 | 153.00 | 5.06 | 3.42% | 145.94 | 154.19 | 70483 | 106573.01 | 1.38% |
| 2025-02-19 | 148.92 | 147.94 | -1.06 | -0.71% | 146.05 | 151.59 | 80909 | 119909.45 | 1.58% |
| 2025-02-18 | 147.69 | 149.00 | 1.02 | 0.69% | 147.00 | 155.00 | 111022 | 167737.23 | 2.17% |
| 2025-02-17 | 137.00 | 147.98 | 11.63 | 8.53% | 136.86 | 149.99 | 116482 | 172203.05 | 2.28% |
| 2025-02-14 | 134.74 | 136.35 | -0.55 | -0.40% | 134.74 | 141.23 | 61873 | 85177.93 | 1.21% |
| 2025-02-13 | 142.99 | 136.90 | -6.09 | -4.26% | 136.36 | 142.99 | 67403 | 93514.25 | 1.32% |
| 2025-02-12 | 136.00 | 142.99 | 7.17 | 5.28% | 135.83 | 143.10 | 85255 | 119004.16 | 1.67% |
| 2025-02-11 | 129.18 | 135.82 | 6.62 | 5.12% | 128.10 | 138.00 | 87033 | 116853.58 | 1.70% |
| 2025-02-10 | 123.00 | 129.20 | 6.37 | 5.19% | 123.00 | 130.08 | 100889 | 129015.62 | 1.98% |
| 2025-02-07 | 124.02 | 122.83 | -1.17 | -0.94% | 121.00 | 126.98 | 96723 | 120123.34 | 1.89% |
| 2025-02-06 | 121.90 | 124.00 | 2.10 | 1.72% | 119.81 | 124.55 | 94811 | 116030.22 | 1.86% |
| 2025-02-05 | 130.50 | 121.90 | -8.60 | -6.59% | 117.90 | 130.88 | 122300 | 148758.44 | 2.39% |
| 2025-01-27 | 137.00 | 130.50 | -8.23 | -5.93% | 130.05 | 137.00 | 78707 | 104775.98 | 1.54% |
| 2025-01-24 | 138.50 | 138.73 | -0.61 | -0.44% | 135.66 | 139.88 | 56666 | 78220.35 | 1.11% |
| 2025-01-23 | 139.78 | 139.34 | -0.44 | -0.31% | 136.70 | 141.00 | 64893 | 90177.65 | 1.27% |
| 2025-01-22 | 133.80 | 139.78 | 5.68 | 4.24% | 132.90 | 141.60 | 91281 | 126352.70 | 1.79% |
| 2025-01-21 | 131.78 | 134.10 | 3.91 | 3.00% | 131.18 | 135.00 | 72175 | 96382.66 | 1.41% |
| 2025-01-20 | 126.13 | 130.19 | 4.88 | 3.89% | 125.50 | 131.85 | 70272 | 91059.59 | 1.38% |
| 2025-01-17 | 120.93 | 125.31 | 3.31 | 2.71% | 120.93 | 127.46 | 54359 | 67809.07 | 1.06% |
| 2025-01-16 | 124.60 | 122.00 | -2.00 | -1.61% | 118.80 | 124.95 | 71622 | 86700.43 | 1.40% |
| 2025-01-15 | 127.00 | 124.00 | -4.00 | -3.13% | 123.70 | 127.65 | 47629 | 59552.15 | 0.93% |
| 2025-01-14 | 123.21 | 128.00 | 4.82 | 3.91% | 121.80 | 128.99 | 61854 | 77972.95 | 1.21% |
| 2025-01-13 | 123.79 | 123.18 | -2.99 | -2.37% | 121.50 | 126.33 | 62478 | 77251.27 | 1.22% |
| 2025-01-10 | 124.19 | 126.17 | 0.05 | 0.04% | 124.19 | 128.83 | 73381 | 92979.42 | 1.44% |
| 2025-01-09 | 127.90 | 126.12 | -1.46 | -1.14% | 126.00 | 132.87 | 108109 | 139842.06 | 2.12% |
| 2025-01-08 | 124.02 | 127.58 | 2.31 | 1.84% | 122.27 | 128.65 | 91094 | 114529.84 | 1.78% |
| 2025-01-07 | 118.39 | 125.27 | 7.59 | 6.45% | 117.33 | 125.49 | 89447 | 109704.87 | 1.75% |
| 2025-01-06 | 119.00 | 117.68 | -0.82 | -0.69% | 116.00 | 121.57 | 48021 | 56584.63 | 0.94% |
| 2025-01-03 | 122.68 | 118.50 | -2.96 | -2.44% | 118.00 | 122.87 | 54805 | 65793.51 | 1.07% |
| 2025-01-02 | 124.21 | 121.46 | -3.54 | -2.83% | 119.88 | 126.80 | 79592 | 97848.02 | 1.56% |
| 2024-12-31 | 129.44 | 125.00 | -4.90 | -3.77% | 124.31 | 129.49 | 87304 | 109608.16 | 1.71% |
| 2024-12-30 | 127.61 | 129.90 | 2.22 | 1.74% | 127.10 | 133.26 | 82934 | 108053.88 | 1.62% |
| 2024-12-27 | 128.53 | 127.68 | -0.88 | -0.68% | 126.51 | 130.92 | 74928 | 96433.86 | 1.47% |
| 2024-12-26 | 121.42 | 128.56 | 6.96 | 5.72% | 120.00 | 130.95 | 114052 | 144649.67 | 2.23% |
| 2024-12-25 | 123.00 | 121.60 | -0.30 | -0.25% | 121.00 | 125.00 | 69236 | 85157.62 | 1.36% |
| 2024-12-24 | 119.00 | 121.90 | 3.35 | 2.83% | 117.10 | 121.94 | 85946 | 102723.38 | 1.68% |
| 2024-12-23 | 118.56 | 118.55 | 1.23 | 1.05% | 118.01 | 123.88 | 137437 | 166386.09 | 2.69% |
| 2024-12-20 | 116.15 | 117.32 | -0.65 | -0.55% | 115.85 | 121.17 | 125731 | 148668.20 | 2.46% |
| 2024-12-19 | 108.50 | 117.97 | 7.80 | 7.08% | 108.50 | 119.03 | 156831 | 179812.94 | 3.07% |
| 2024-12-18 | 109.07 | 110.17 | -0.34 | -0.31% | 108.20 | 111.00 | 74751 | 82000.12 | 1.46% |
| 2024-12-17 | 101.63 | 110.51 | 8.35 | 8.17% | 101.58 | 112.00 | 169606 | 184100.52 | 3.32% |
| 2024-12-16 | 99.78 | 102.16 | 2.48 | 2.49% | 99.69 | 102.83 | 71960 | 73258.68 | 1.41% |
| 2024-12-13 | 98.61 | 99.68 | 0.16 | 0.16% | 98.50 | 101.00 | 49228 | 49014.55 | 0.96% |
| 2024-12-12 | 98.87 | 99.52 | 0.49 | 0.49% | 98.30 | 99.94 | 26814 | 26644.63 | 0.52% |
| 2024-12-11 | 98.25 | 99.03 | 0.13 | 0.13% | 97.61 | 99.98 | 31356 | 31006.93 | 0.61% |
| 2024-12-10 | 103.00 | 98.90 | -0.14 | -0.14% | 98.42 | 103.00 | 44750 | 44791.96 | 0.88% |
| 2024-12-09 | 99.49 | 99.04 | -0.65 | -0.65% | 98.22 | 100.02 | 27298 | 27031.32 | 0.53% |
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。
