| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 231.15 | 216.79 | -21.51 | -9.03% | 214.98 | 234.00 | 130172 | 287112.44 | 1.96% |
| 2025-10-09 | 228.01 | 238.30 | 21.66 | 10.00% | 228.01 | 238.30 | 92554 | 219183.12 | 1.39% |
| 2025-09-30 | 229.00 | 216.64 | -4.65 | -2.10% | 214.80 | 233.68 | 78688 | 172964.22 | 1.18% |
| 2025-09-29 | 206.61 | 221.29 | 14.74 | 7.14% | 202.60 | 221.29 | 85691 | 182809.77 | 1.29% |
| 2025-09-26 | 209.40 | 206.55 | -1.96 | -0.94% | 205.50 | 211.58 | 69642 | 145284.00 | 1.05% |
| 2025-09-25 | 211.03 | 208.51 | -2.08 | -0.99% | 202.00 | 213.94 | 75952 | 158644.66 | 1.14% |
| 2025-09-24 | 209.50 | 210.59 | -8.33 | -3.81% | 204.01 | 214.24 | 97342 | 202699.58 | 1.46% |
| 2025-09-23 | 223.63 | 218.92 | 4.12 | 1.92% | 211.99 | 227.99 | 156605 | 344400.66 | 2.35% |
| 2025-09-22 | 194.98 | 214.80 | 19.23 | 9.83% | 190.08 | 215.00 | 118424 | 244781.20 | 1.78% |
| 2025-09-19 | 200.00 | 195.57 | -1.90 | -0.96% | 192.89 | 201.49 | 91551 | 179956.22 | 1.38% |
| 2025-09-18 | 186.51 | 197.47 | 9.52 | 5.07% | 185.00 | 201.98 | 154321 | 300232.47 | 2.32% |
| 2025-09-17 | 188.61 | 187.95 | -0.54 | -0.29% | 182.00 | 190.00 | 89125 | 166243.14 | 1.34% |
| 2025-09-16 | 188.10 | 188.49 | 0.64 | 0.34% | 186.00 | 194.50 | 108422 | 205730.09 | 1.63% |
| 2025-09-15 | 195.38 | 187.85 | -7.52 | -3.85% | 186.69 | 196.58 | 99393 | 187898.80 | 1.49% |
| 2025-09-12 | 204.02 | 195.37 | -6.27 | -3.11% | 195.00 | 204.91 | 114121 | 225949.48 | 1.72% |
| 2025-09-11 | 185.01 | 201.64 | 18.33 | 10.00% | 184.00 | 201.64 | 134517 | 261412.66 | 2.02% |
| 2025-09-10 | 177.11 | 183.31 | 9.36 | 5.38% | 177.11 | 185.00 | 135257 | 245378.23 | 2.03% |
| 2025-09-09 | 175.01 | 173.95 | -2.37 | -1.34% | 172.15 | 179.88 | 76993 | 135278.66 | 1.16% |
| 2025-09-08 | 181.47 | 176.32 | -5.93 | -3.25% | 170.68 | 183.88 | 124254 | 218498.73 | 1.87% |
| 2025-09-05 | 168.80 | 182.25 | 13.45 | 7.97% | 168.80 | 183.09 | 156997 | 275437.25 | 2.36% |
| 2025-09-04 | 185.64 | 168.80 | -16.84 | -9.07% | 167.08 | 189.19 | 217734 | 377523.81 | 3.27% |
| 2025-09-03 | 182.58 | 185.64 | 5.75 | 3.20% | 178.88 | 189.60 | 122467 | 226108.16 | 1.84% |
| 2025-09-02 | 199.00 | 179.89 | -19.99 | -10.00% | 179.89 | 202.00 | 198600 | 375402.03 | 2.99% |
| 2025-09-01 | 198.00 | 199.88 | 1.88 | 0.95% | 190.18 | 203.10 | 170253 | 333094.28 | 2.56% |
| 2025-08-29 | 190.01 | 198.00 | 11.55 | 6.19% | 185.11 | 200.00 | 147915 | 285248.78 | 2.22% |
| 2025-08-28 | 173.50 | 186.45 | 16.95 | 10.00% | 171.00 | 186.45 | 157286 | 283848.19 | 2.37% |
| 2025-08-27 | 161.64 | 169.50 | 6.81 | 4.19% | 161.10 | 177.96 | 135950 | 234228.08 | 2.04% |
| 2025-08-26 | 161.00 | 162.69 | 1.59 | 0.99% | 158.08 | 165.04 | 105160 | 170732.33 | 1.58% |
| 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% |
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。
