| 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 | 233.01 | 232.38 | 1.88 | 0.82% | 226.38 | 237.55 | 99883 | 231286.62 | 1.50% |
| 2026-02-02 | 230.81 | 230.50 | -3.10 | -1.33% | 229.27 | 239.28 | 94264 | 220243.53 | 1.42% |
| 2026-01-30 | 229.29 | 233.60 | 1.64 | 0.71% | 225.16 | 238.83 | 103647 | 240423.86 | 1.56% |
| 2026-01-29 | 249.00 | 231.96 | -15.04 | -6.09% | 231.00 | 249.28 | 141651 | 334929.22 | 2.13% |
| 2026-01-28 | 253.94 | 247.00 | -6.94 | -2.73% | 244.28 | 255.88 | 119250 | 296366.84 | 1.79% |
| 2026-01-27 | 241.50 | 253.94 | 12.44 | 5.15% | 237.20 | 262.59 | 129885 | 328404.44 | 1.95% |
| 2026-01-26 | 246.11 | 241.50 | -5.97 | -2.41% | 241.26 | 247.31 | 98095 | 238486.09 | 1.48% |
| 2026-01-23 | 264.41 | 247.47 | -18.53 | -6.97% | 245.01 | 264.99 | 150943 | 377264.97 | 2.27% |
| 2026-01-22 | 252.20 | 266.00 | 18.90 | 7.65% | 252.10 | 268.02 | 147599 | 384460.25 | 2.22% |
| 2026-01-21 | 228.90 | 247.10 | 16.22 | 7.03% | 228.68 | 248.88 | 138146 | 333460.47 | 2.08% |
| 2026-01-20 | 237.85 | 230.88 | -7.07 | -2.97% | 228.00 | 244.79 | 108477 | 255325.28 | 1.63% |
| 2026-01-19 | 229.78 | 237.95 | 5.29 | 2.27% | 226.02 | 245.00 | 126033 | 298744.72 | 1.90% |
| 2026-01-16 | 225.07 | 232.66 | 10.16 | 4.57% | 222.26 | 235.31 | 160188 | 366465.34 | 2.41% |
| 2026-01-15 | 220.00 | 222.50 | -0.32 | -0.14% | 217.16 | 224.86 | 95537 | 210932.06 | 1.44% |
| 2026-01-14 | 222.00 | 222.82 | 2.64 | 1.20% | 219.08 | 226.88 | 90250 | 200767.39 | 1.36% |
| 2026-01-13 | 225.03 | 220.18 | -7.37 | -3.24% | 219.20 | 228.80 | 93730 | 208944.05 | 1.41% |
| 2026-01-12 | 231.43 | 227.55 | -4.70 | -2.02% | 222.01 | 232.01 | 101050 | 228143.95 | 1.52% |
| 2026-01-09 | 233.33 | 232.25 | -4.75 | -2.00% | 225.00 | 236.59 | 77325 | 179214.23 | 1.16% |
| 2026-01-08 | 244.02 | 237.00 | -7.30 | -2.99% | 233.81 | 246.53 | 68740 | 164254.55 | 1.03% |
| 2026-01-07 | 235.09 | 244.30 | 9.97 | 4.25% | 234.63 | 249.54 | 117478 | 285762.31 | 1.77% |
| 2026-01-06 | 240.00 | 234.33 | -8.09 | -3.34% | 225.70 | 240.93 | 127611 | 296364.12 | 1.92% |
| 2026-01-05 | 233.24 | 242.42 | 10.13 | 4.36% | 231.50 | 245.00 | 100944 | 241578.83 | 1.52% |
| 2025-12-31 | 233.93 | 232.29 | -1.46 | -0.62% | 229.30 | 239.39 | 64869 | 151253.14 | 0.98% |
| 2025-12-30 | 234.70 | 233.75 | 0.33 | 0.14% | 227.60 | 238.50 | 93732 | 218994.94 | 1.41% |
| 2025-12-29 | 223.52 | 233.42 | 13.04 | 5.92% | 223.00 | 239.39 | 127275 | 296918.50 | 1.91% |
| 2025-12-26 | 223.10 | 220.38 | -4.12 | -1.84% | 219.37 | 225.29 | 58550 | 129679.38 | 0.88% |
| 2025-12-25 | 227.00 | 224.50 | -4.79 | -2.09% | 219.50 | 228.62 | 67371 | 150290.19 | 1.01% |
| 2025-12-24 | 226.04 | 229.29 | 4.70 | 2.09% | 219.16 | 232.43 | 98914 | 223187.92 | 1.49% |
| 2025-12-23 | 226.02 | 224.59 | -1.41 | -0.62% | 223.00 | 233.50 | 92166 | 209295.17 | 1.39% |
| 2025-12-22 | 223.00 | 226.00 | 13.25 | 6.23% | 216.01 | 229.00 | 153337 | 342399.00 | 2.31% |
| 2025-12-19 | 219.08 | 212.75 | -3.93 | -1.81% | 212.00 | 219.88 | 95313 | 205133.34 | 1.43% |
| 2025-12-18 | 222.00 | 216.68 | -5.85 | -2.63% | 215.15 | 224.00 | 122189 | 266849.69 | 1.84% |
| 2025-12-17 | 203.64 | 222.53 | 20.23 | 10.00% | 199.80 | 222.53 | 172831 | 366276.25 | 2.60% |
| 2025-12-16 | 201.80 | 202.30 | 0.52 | 0.26% | 200.00 | 210.88 | 113649 | 233067.75 | 1.71% |
| 2025-12-15 | 191.01 | 201.78 | 9.50 | 4.94% | 190.60 | 208.78 | 165702 | 336739.91 | 2.49% |
| 2025-12-12 | 193.63 | 192.28 | -1.46 | -0.75% | 186.60 | 195.50 | 105071 | 200897.25 | 1.58% |
| 2025-12-11 | 202.21 | 193.74 | -12.41 | -6.02% | 193.00 | 203.22 | 114107 | 226712.11 | 1.72% |
| 2025-12-10 | 209.20 | 206.15 | 0.66 | 0.32% | 202.20 | 216.80 | 143390 | 296578.72 | 2.16% |
| 2025-12-09 | 197.30 | 205.49 | 9.18 | 4.68% | 197.00 | 209.98 | 145406 | 296061.94 | 2.19% |
| 2025-12-08 | 190.64 | 196.31 | 6.36 | 3.35% | 189.05 | 198.60 | 104712 | 203525.22 | 1.57% |
| 2025-12-05 | 195.55 | 189.95 | -5.35 | -2.74% | 182.36 | 195.55 | 134745 | 252724.61 | 2.03% |
| 2025-12-04 | 193.55 | 195.30 | 0.31 | 0.16% | 189.45 | 195.75 | 44888 | 86692.99 | 0.67% |
| 2025-12-03 | 197.58 | 194.99 | -2.60 | -1.32% | 193.60 | 200.98 | 62218 | 122597.25 | 0.94% |
| 2025-12-02 | 197.12 | 197.59 | 0.49 | 0.25% | 195.47 | 199.50 | 50515 | 99682.76 | 0.76% |
| 2025-12-01 | 197.30 | 197.10 | 1.55 | 0.79% | 191.60 | 199.60 | 69991 | 137498.28 | 1.05% |
| 2025-11-28 | 196.46 | 195.55 | -2.31 | -1.17% | 193.52 | 198.75 | 82724 | 161741.77 | 1.24% |
| 2025-11-27 | 203.63 | 197.86 | -6.99 | -3.41% | 196.80 | 208.50 | 85719 | 173329.52 | 1.29% |
| 2025-11-26 | 198.21 | 204.85 | 3.97 | 1.98% | 196.66 | 212.89 | 103032 | 212552.38 | 1.55% |
| 2025-11-25 | 191.00 | 200.88 | 13.47 | 7.19% | 190.95 | 204.80 | 108369 | 216853.33 | 1.63% |
| 2025-11-24 | 189.64 | 187.41 | -0.69 | -0.37% | 184.00 | 192.76 | 80791 | 151367.20 | 1.21% |
| 2025-11-21 | 192.00 | 188.10 | -9.78 | -4.94% | 188.00 | 194.87 | 73917 | 140915.53 | 1.11% |
| 2025-11-20 | 207.00 | 197.88 | -2.08 | -1.04% | 197.05 | 209.00 | 62455 | 125129.38 | 0.94% |
| 2025-11-19 | 199.08 | 199.96 | -0.33 | -0.16% | 197.00 | 203.50 | 52287 | 104719.50 | 0.79% |
| 2025-11-18 | 199.11 | 200.29 | -0.88 | -0.44% | 199.00 | 205.80 | 58550 | 118420.39 | 0.88% |
| 2025-11-17 | 202.00 | 201.17 | 0.85 | 0.42% | 199.51 | 206.58 | 47681 | 96715.60 | 0.72% |
| 2025-11-14 | 202.60 | 200.32 | -7.18 | -3.46% | 198.68 | 205.96 | 61571 | 124295.84 | 0.93% |
| 2025-11-13 | 205.88 | 207.50 | -0.10 | -0.05% | 204.00 | 209.72 | 66588 | 137838.19 | 1.00% |
| 2025-11-12 | 209.01 | 207.60 | -4.46 | -2.10% | 204.20 | 213.32 | 75432 | 156529.89 | 1.13% |
| 2025-11-11 | 221.87 | 212.06 | -6.25 | -2.86% | 211.50 | 221.87 | 58472 | 125743.98 | 0.88% |
| 2025-11-10 | 224.38 | 218.31 | -4.45 | -2.00% | 210.00 | 225.30 | 97628 | 210901.06 | 1.47% |
| 2025-11-07 | 226.11 | 222.76 | -7.74 | -3.36% | 217.79 | 227.89 | 77541 | 172653.41 | 1.17% |
| 2025-11-06 | 227.00 | 230.50 | 4.50 | 1.99% | 223.00 | 235.00 | 87795 | 201287.25 | 1.32% |
| 2025-11-05 | 213.00 | 226.00 | 3.15 | 1.41% | 212.80 | 228.58 | 76221 | 168033.48 | 1.15% |
| 2025-11-04 | 221.42 | 222.85 | 4.02 | 1.84% | 219.00 | 233.99 | 132503 | 299812.75 | 1.99% |
| 2025-11-03 | 210.00 | 218.83 | 4.35 | 2.03% | 206.36 | 219.60 | 120797 | 256963.97 | 1.82% |
| 2025-10-31 | 231.44 | 214.48 | -18.96 | -8.12% | 212.99 | 231.50 | 114297 | 250415.55 | 1.72% |
| 2025-10-30 | 230.00 | 233.44 | 5.64 | 2.48% | 226.00 | 243.91 | 135548 | 319990.72 | 2.04% |
| 2025-10-29 | 227.40 | 227.80 | 3.55 | 1.58% | 220.00 | 233.11 | 86341 | 195058.89 | 1.30% |
| 2025-10-28 | 218.03 | 224.25 | 3.18 | 1.44% | 218.01 | 232.00 | 118819 | 266051.28 | 1.79% |
| 2025-10-27 | 216.92 | 221.07 | 7.99 | 3.75% | 213.80 | 223.56 | 163096 | 357322.97 | 2.45% |
| 2025-10-24 | 199.00 | 213.08 | 19.37 | 10.00% | 197.00 | 213.08 | 124581 | 256547.58 | 1.87% |
| 2025-10-23 | 201.97 | 193.71 | -8.28 | -4.10% | 190.30 | 203.97 | 107289 | 207400.94 | 1.61% |
| 2025-10-22 | 200.89 | 201.99 | 0.79 | 0.39% | 198.50 | 207.38 | 72721 | 147542.72 | 1.09% |
| 2025-10-21 | 196.09 | 201.20 | 6.23 | 3.20% | 191.00 | 203.92 | 83095 | 165499.11 | 1.25% |
| 2025-10-20 | 199.00 | 194.97 | -1.38 | -0.70% | 193.20 | 205.37 | 93259 | 186073.22 | 1.40% |
| 2025-10-17 | 200.87 | 196.35 | -5.15 | -2.56% | 193.00 | 201.88 | 68327 | 135150.42 | 1.03% |
| 2025-10-16 | 200.00 | 201.50 | -0.50 | -0.25% | 198.50 | 208.00 | 77272 | 156909.22 | 1.16% |
| 2025-10-15 | 196.51 | 202.00 | 5.40 | 2.75% | 192.20 | 202.00 | 86169 | 170491.17 | 1.30% |
| 2025-10-14 | 219.00 | 196.60 | -17.74 | -8.28% | 194.95 | 219.22 | 117662 | 239465.27 | 1.77% |
| 2025-10-13 | 205.01 | 214.34 | -2.45 | -1.13% | 205.01 | 220.00 | 88894 | 190744.86 | 1.34% |
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。
