| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 237.88 | 237.99 | 2.96 | 1.26% | 237.00 | 246.99 | 88227 | 213087.89 | 1.33% |
| 2026-03-24 | 236.81 | 235.03 | 1.54 | 0.66% | 228.09 | 236.99 | 64455 | 149810.91 | 0.97% |
| 2026-03-23 | 239.00 | 233.49 | -16.19 | -6.48% | 230.01 | 241.03 | 86967 | 204560.06 | 1.31% |
| 2026-03-20 | 251.82 | 249.68 | -0.31 | -0.12% | 248.01 | 256.77 | 78897 | 199335.12 | 1.19% |
| 2026-03-19 | 255.00 | 249.99 | -14.94 | -5.64% | 248.00 | 258.10 | 113599 | 285147.50 | 1.71% |
| 2026-03-18 | 259.79 | 264.93 | 10.53 | 4.14% | 251.08 | 265.66 | 120279 | 313407.69 | 1.81% |
| 2026-03-17 | 263.66 | 254.40 | -1.60 | -0.63% | 254.00 | 268.30 | 145604 | 381729.47 | 2.19% |
| 2026-03-16 | 248.23 | 256.00 | 5.77 | 2.31% | 243.51 | 256.50 | 107596 | 269186.19 | 1.62% |
| 2026-03-13 | 250.00 | 250.23 | -2.38 | -0.94% | 243.50 | 256.38 | 104134 | 259730.09 | 1.57% |
| 2026-03-12 | 258.00 | 252.61 | -6.99 | -2.69% | 249.50 | 263.00 | 68849 | 175223.12 | 1.04% |
| 2026-03-11 | 263.00 | 259.60 | -4.06 | -1.54% | 258.00 | 266.90 | 77504 | 202520.75 | 1.17% |
| 2026-03-10 | 260.61 | 263.66 | 8.56 | 3.36% | 259.00 | 267.75 | 84764 | 222837.41 | 1.28% |
| 2026-03-09 | 250.60 | 255.10 | -8.68 | -3.29% | 240.66 | 258.48 | 109483 | 270665.00 | 1.65% |
| 2026-03-06 | 266.11 | 263.78 | -4.38 | -1.63% | 259.60 | 268.96 | 57019 | 150447.47 | 0.86% |
| 2026-03-05 | 274.80 | 268.16 | 0.26 | 0.10% | 265.20 | 280.44 | 92348 | 251290.11 | 1.39% |
| 2026-03-04 | 269.00 | 267.90 | -3.05 | -1.13% | 265.20 | 274.50 | 64515 | 173514.38 | 0.97% |
| 2026-03-03 | 289.80 | 270.95 | -18.82 | -6.49% | 270.28 | 290.95 | 99690 | 277148.94 | 1.50% |
| 2026-03-02 | 278.58 | 289.77 | 4.31 | 1.51% | 278.58 | 295.66 | 126711 | 363013.72 | 1.91% |
| 2026-02-27 | 284.00 | 285.46 | -4.68 | -1.61% | 276.81 | 288.20 | 122408 | 345698.97 | 1.84% |
| 2026-02-26 | 266.07 | 290.14 | 26.38 | 10.00% | 259.88 | 290.14 | 130991 | 368304.12 | 1.97% |
| 2026-02-25 | 260.00 | 263.76 | 5.26 | 2.03% | 257.42 | 267.89 | 114531 | 300875.53 | 1.72% |
| 2026-02-24 | 241.07 | 258.50 | 23.50 | 10.00% | 240.01 | 258.50 | 142574 | 362678.94 | 2.14% |
| 2026-02-13 | 235.00 | 235.00 | -2.21 | -0.93% | 234.86 | 242.94 | 67831 | 161330.72 | 1.02% |
| 2026-02-12 | 240.00 | 237.21 | -4.25 | -1.76% | 233.37 | 243.68 | 82331 | 195136.41 | 1.24% |
| 2026-02-11 | 246.35 | 241.46 | -5.23 | -2.12% | 238.00 | 247.50 | 56950 | 137823.36 | 0.86% |
| 2026-02-10 | 247.00 | 246.69 | 0.64 | 0.26% | 246.50 | 254.74 | 86575 | 215932.34 | 1.30% |
| 2026-02-09 | 248.00 | 246.05 | 2.58 | 1.06% | 240.00 | 249.97 | 161927 | 396515.25 | 2.44% |
| 2026-02-06 | 223.23 | 243.47 | 18.22 | 8.09% | 221.75 | 247.78 | 213248 | 515542.44 | 3.21% |
| 2026-02-05 | 225.45 | 225.25 | -4.75 | -2.07% | 223.69 | 229.50 | 51077 | 115457.06 | 0.77% |
| 2026-02-04 | 229.01 | 230.00 | -2.38 | -1.02% | 225.84 | 236.36 | 69866 | 159979.30 | 1.05% |
| 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% |
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。
