| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 23.00 | 22.96 | -0.16 | -0.69% | 22.92 | 23.29 | 17581 | 4055.06 | 0.79% | 0.00 |
| 2026-02-04 | 23.13 | 23.12 | -0.02 | -0.09% | 22.88 | 23.27 | 17821 | 4113.64 | 0.80% | 0.00 |
| 2026-02-03 | 22.88 | 23.14 | 0.53 | 2.34% | 22.80 | 23.15 | 19609 | 4511.31 | 0.88% | 0.00 |
| 2026-02-02 | 22.93 | 22.61 | -0.43 | -1.87% | 22.59 | 23.15 | 20459 | 4686.89 | 0.92% | 0.00 |
| 2026-01-30 | 23.09 | 23.04 | 0.02 | 0.09% | 22.95 | 23.30 | 21738 | 5025.61 | 0.97% | 0.00 |
| 2026-01-29 | 23.27 | 23.02 | -0.38 | -1.62% | 22.96 | 23.50 | 31601 | 7324.11 | 1.42% | 0.00 |
| 2026-01-28 | 23.67 | 23.40 | -0.26 | -1.10% | 23.32 | 23.76 | 26198 | 6141.36 | 1.17% | 0.00 |
| 2026-01-27 | 23.78 | 23.66 | -0.15 | -0.63% | 23.02 | 23.88 | 36491 | 8548.10 | 1.64% | 0.00 |
| 2026-01-26 | 24.53 | 23.81 | -0.82 | -3.33% | 23.61 | 24.61 | 53073 | 12739.46 | 2.38% | 0.00 |
| 2026-01-23 | 24.29 | 24.63 | 0.44 | 1.82% | 24.15 | 24.69 | 54942 | 13429.33 | 2.46% | 0.00 |
| 2026-01-22 | 24.29 | 24.19 | -0.10 | -0.41% | 24.10 | 24.42 | 35477 | 8588.35 | 1.59% | 0.00 |
| 2026-01-21 | 24.50 | 24.29 | -0.36 | -1.46% | 24.06 | 24.78 | 45855 | 11162.56 | 2.06% | 0.00 |
| 2026-01-20 | 24.78 | 24.65 | -0.37 | -1.48% | 24.63 | 25.56 | 50906 | 12719.91 | 2.28% | 0.00 |
| 2026-01-19 | 24.67 | 25.02 | -0.36 | -1.42% | 24.56 | 25.25 | 63134 | 15684.31 | 2.83% | 0.00 |
| 2026-01-16 | 24.77 | 25.38 | 0.75 | 3.05% | 24.08 | 26.43 | 112961 | 28743.18 | 5.06% | 12.00 |
| 2026-01-15 | 25.24 | 24.63 | -1.12 | -4.35% | 24.52 | 25.46 | 78196 | 19394.76 | 3.51% | 0.00 |
| 2026-01-14 | 24.86 | 25.75 | 0.56 | 2.22% | 24.46 | 26.40 | 150034 | 38058.82 | 6.73% | 0.00 |
| 2026-01-13 | 24.58 | 25.19 | 0.87 | 3.58% | 24.58 | 26.26 | 160547 | 40815.28 | 7.20% | 7.00 |
| 2026-01-12 | 24.04 | 24.32 | 0.16 | 0.66% | 24.03 | 24.38 | 64458 | 15600.89 | 2.89% | 0.00 |
| 2026-01-09 | 24.99 | 24.16 | -0.31 | -1.27% | 23.89 | 25.08 | 88591 | 21547.96 | 3.97% | 0.00 |
| 2026-01-08 | 23.91 | 24.47 | 0.63 | 2.64% | 23.78 | 24.52 | 83368 | 20228.92 | 3.74% | 1.00 |
| 2026-01-07 | 23.69 | 23.84 | 0.11 | 0.46% | 23.61 | 23.99 | 50072 | 11918.27 | 2.24% | 0.00 |
| 2026-01-06 | 23.63 | 23.73 | 0.01 | 0.04% | 23.54 | 23.84 | 38069 | 9020.30 | 1.71% | 0.00 |
| 2026-01-05 | 23.40 | 23.72 | 0.27 | 1.15% | 22.98 | 23.77 | 52025 | 12204.99 | 2.33% | 0.00 |
| 2025-12-31 | 23.07 | 23.45 | 0.42 | 1.82% | 22.72 | 23.87 | 68674 | 16056.44 | 3.08% | 0.00 |
| 2025-12-30 | 22.99 | 23.03 | -0.16 | -0.69% | 22.99 | 23.40 | 32423 | 7522.76 | 1.45% | 0.00 |
| 2025-12-29 | 23.08 | 23.19 | 0.37 | 1.62% | 22.89 | 23.40 | 37248 | 8632.26 | 1.67% | 0.00 |
| 2025-12-26 | 23.09 | 22.82 | -0.19 | -0.83% | 22.76 | 23.19 | 32356 | 7437.65 | 1.45% | 0.00 |
| 2025-12-25 | 23.19 | 23.01 | 0.01 | 0.04% | 22.78 | 23.22 | 32117 | 7371.54 | 1.44% | 0.00 |
| 2025-12-24 | 22.75 | 23.00 | 0.31 | 1.37% | 22.55 | 23.07 | 28757 | 6586.09 | 1.29% | 0.00 |
| 2025-12-23 | 22.81 | 22.69 | -0.12 | -0.53% | 22.53 | 22.89 | 27082 | 6158.10 | 1.21% | 0.00 |
| 2025-12-22 | 23.15 | 22.81 | -0.36 | -1.55% | 22.75 | 23.25 | 40106 | 9200.42 | 1.80% | 0.00 |
| 2025-12-19 | 22.95 | 23.17 | 0.21 | 0.91% | 22.95 | 23.20 | 24751 | 5719.46 | 1.11% | 0.00 |
| 2025-12-18 | 23.10 | 22.96 | -0.16 | -0.69% | 22.95 | 23.45 | 21474 | 4983.78 | 0.96% | 0.00 |
| 2025-12-17 | 22.80 | 23.12 | 0.26 | 1.14% | 22.55 | 23.15 | 21909 | 5006.35 | 0.98% | 7.00 |
| 2025-12-16 | 23.20 | 22.86 | -0.34 | -1.47% | 22.80 | 23.48 | 25997 | 5992.83 | 1.17% | 0.00 |
| 2025-12-15 | 23.21 | 23.20 | 0.10 | 0.43% | 23.11 | 23.60 | 25415 | 5928.93 | 1.14% | 0.00 |
| 2025-12-12 | 22.93 | 23.10 | 0.07 | 0.30% | 22.93 | 23.42 | 23922 | 5553.09 | 1.07% | 0.00 |
| 2025-12-11 | 23.67 | 23.03 | -0.45 | -1.92% | 23.03 | 23.80 | 24031 | 5586.75 | 1.08% | 0.00 |
| 2025-12-10 | 23.59 | 23.48 | 0.00 | 0.00% | 23.23 | 23.59 | 21729 | 5086.81 | 0.97% | 0.00 |
| 2025-12-09 | 23.70 | 23.48 | -0.34 | -1.43% | 23.41 | 24.11 | 23603 | 5598.44 | 1.06% | 0.00 |
| 2025-12-08 | 23.73 | 23.82 | 0.08 | 0.34% | 23.70 | 23.95 | 27202 | 6486.00 | 1.22% | 0.00 |
| 2025-12-05 | 23.39 | 23.74 | 0.39 | 1.67% | 23.10 | 23.78 | 22610 | 5316.61 | 1.01% | 0.00 |
| 2025-12-04 | 23.61 | 23.35 | -0.26 | -1.10% | 23.12 | 23.69 | 27100 | 6327.71 | 1.21% | 0.00 |
| 2025-12-03 | 23.99 | 23.61 | -0.29 | -1.21% | 23.47 | 23.99 | 26739 | 6311.69 | 1.20% | 0.00 |
| 2025-12-02 | 24.20 | 23.90 | -0.35 | -1.44% | 23.72 | 24.20 | 25905 | 6193.20 | 1.16% | 0.00 |
| 2025-12-01 | 24.44 | 24.25 | -0.18 | -0.74% | 24.17 | 24.64 | 42601 | 10372.18 | 1.91% | 0.00 |
| 2025-11-28 | 23.82 | 24.43 | 0.52 | 2.17% | 23.62 | 24.46 | 56191 | 13615.54 | 2.52% | 0.00 |
| 2025-11-27 | 24.53 | 23.91 | -1.51 | -5.94% | 23.80 | 24.98 | 91940 | 22219.27 | 4.12% | 0.00 |
| 2025-11-26 | 24.41 | 25.42 | 0.94 | 3.84% | 24.28 | 26.18 | 110294 | 27898.37 | 4.94% | 0.00 |
| 2025-11-25 | 24.36 | 24.48 | -0.01 | -0.04% | 24.15 | 24.65 | 30984 | 7593.73 | 1.39% | 0.00 |
| 2025-11-24 | 23.56 | 24.49 | 0.99 | 4.21% | 23.51 | 24.53 | 44263 | 10731.13 | 1.98% | 0.00 |
| 2025-11-21 | 24.10 | 23.50 | -0.65 | -2.69% | 23.50 | 24.32 | 34453 | 8197.21 | 1.54% | 0.00 |
| 2025-11-20 | 24.39 | 24.15 | -0.20 | -0.82% | 24.02 | 24.50 | 22635 | 5480.62 | 1.01% | 0.00 |
| 2025-11-19 | 24.74 | 24.35 | -0.32 | -1.30% | 24.16 | 24.81 | 27358 | 6664.37 | 1.23% | 0.00 |
| 2025-11-18 | 25.29 | 24.67 | -0.76 | -2.99% | 24.47 | 25.32 | 38980 | 9659.02 | 1.75% | 0.00 |
| 2025-11-17 | 25.16 | 25.43 | 0.12 | 0.47% | 25.02 | 25.50 | 31325 | 7935.51 | 1.40% | 0.00 |
| 2025-11-14 | 24.87 | 25.31 | 0.22 | 0.88% | 24.77 | 25.66 | 41235 | 10462.65 | 1.85% | 15.00 |
| 2025-11-13 | 24.82 | 25.09 | 0.18 | 0.72% | 24.63 | 25.20 | 25623 | 6406.64 | 1.15% | 0.00 |
| 2025-11-12 | 25.20 | 24.91 | -0.39 | -1.54% | 24.81 | 25.29 | 29349 | 7329.02 | 1.32% | 0.00 |
| 2025-11-11 | 25.44 | 25.30 | -0.12 | -0.47% | 25.16 | 25.59 | 30799 | 7806.15 | 1.38% | 0.00 |
| 2025-11-10 | 25.50 | 25.42 | -0.11 | -0.43% | 25.30 | 25.79 | 34309 | 8746.50 | 1.54% | 0.00 |
| 2025-11-07 | 25.80 | 25.53 | -0.42 | -1.62% | 25.52 | 25.95 | 39745 | 10206.86 | 1.78% | 0.00 |
| 2025-11-06 | 26.40 | 25.95 | -0.55 | -2.08% | 25.54 | 26.51 | 58519 | 15130.04 | 2.62% | 26.00 |
| 2025-11-05 | 25.89 | 26.50 | 0.35 | 1.34% | 25.66 | 26.93 | 71170 | 18904.53 | 3.19% | 0.00 |
| 2025-11-04 | 26.70 | 26.15 | -0.58 | -2.17% | 25.89 | 26.70 | 53490 | 13982.55 | 2.40% | 0.00 |
| 2025-11-03 | 26.80 | 26.73 | -0.05 | -0.19% | 26.26 | 26.87 | 67333 | 17875.54 | 3.02% | 0.00 |
| 2025-10-31 | 26.01 | 26.78 | 0.97 | 3.76% | 25.85 | 26.89 | 92379 | 24508.56 | 4.14% | 0.00 |
| 2025-10-30 | 26.50 | 25.81 | -0.63 | -2.38% | 25.76 | 26.89 | 85423 | 22446.55 | 3.83% | 0.00 |
| 2025-10-29 | 26.80 | 26.44 | -0.61 | -2.26% | 25.92 | 26.80 | 99883 | 26208.41 | 4.48% | 0.00 |
| 2025-10-28 | 27.50 | 27.05 | -0.08 | -0.29% | 26.78 | 27.77 | 119236 | 32397.11 | 5.35% | 1.00 |
| 2025-10-27 | 27.37 | 27.13 | -1.15 | -4.07% | 27.02 | 27.79 | 157108 | 42877.85 | 7.04% | 0.00 |
| 2025-10-24 | 28.47 | 28.28 | -3.07 | -9.79% | 27.60 | 29.60 | 264931 | 75202.52 | 11.88% | 24.00 |
| 2025-10-23 | 29.82 | 31.35 | 3.86 | 14.04% | 29.80 | 32.55 | 330774 | 103043.96 | 14.83% | 13.00 |
| 2025-10-22 | 26.22 | 27.49 | 1.62 | 6.26% | 25.80 | 29.88 | 196858 | 55695.43 | 8.82% | 0.00 |
| 2025-10-21 | 25.14 | 25.87 | 0.72 | 2.86% | 24.95 | 26.14 | 90050 | 23202.82 | 4.04% | 22.00 |
| 2025-10-20 | 24.73 | 25.15 | 0.50 | 2.03% | 24.72 | 25.29 | 33283 | 8325.46 | 1.49% | 0.00 |
| 2025-10-17 | 24.76 | 24.65 | -0.12 | -0.48% | 24.62 | 25.25 | 38588 | 9624.50 | 1.73% | 0.00 |
| 2025-10-16 | 25.45 | 24.77 | -0.81 | -3.17% | 24.54 | 25.54 | 49333 | 12277.82 | 2.21% | 0.00 |
| 2025-10-15 | 25.16 | 25.58 | 0.45 | 1.79% | 25.01 | 25.76 | 47007 | 11931.98 | 2.11% | 0.00 |
深水规院(301038)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。
