| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-14 | 25.72 | 25.13 | -0.37 | -1.45% | 24.94 | 26.18 | 57776 | 14761.79 | 2.59% | 0.00 |
| 2025-10-13 | 24.30 | 25.50 | -0.26 | -1.01% | 23.40 | 25.82 | 68844 | 17254.58 | 3.09% | 0.00 |
| 2025-10-10 | 24.90 | 25.76 | 0.96 | 3.87% | 24.58 | 26.25 | 99472 | 25554.62 | 4.46% | 0.00 |
| 2025-10-09 | 24.75 | 24.80 | -0.01 | -0.04% | 24.63 | 25.12 | 48520 | 12061.70 | 2.17% | 0.00 |
| 2025-09-30 | 25.02 | 24.81 | -0.09 | -0.36% | 24.75 | 25.28 | 43571 | 10870.05 | 1.95% | 3.00 |
| 2025-09-29 | 25.30 | 24.90 | -0.36 | -1.43% | 24.80 | 25.60 | 54757 | 13754.30 | 2.45% | 5.00 |
| 2025-09-26 | 25.50 | 25.26 | -0.43 | -1.67% | 25.18 | 26.26 | 62913 | 16163.44 | 2.82% | 0.00 |
| 2025-09-25 | 26.91 | 25.69 | -2.33 | -8.32% | 25.35 | 26.94 | 134474 | 34899.16 | 6.03% | 0.00 |
| 2025-09-24 | 30.00 | 28.02 | -3.04 | -9.79% | 27.94 | 30.09 | 175553 | 50294.67 | 7.87% | 9.00 |
| 2025-09-23 | 31.00 | 31.06 | 0.46 | 1.50% | 30.54 | 33.26 | 213950 | 68357.96 | 9.59% | 1.00 |
| 2025-09-22 | 29.00 | 30.60 | 2.25 | 7.94% | 28.10 | 30.80 | 181363 | 53693.98 | 8.13% | 9.00 |
| 2025-09-19 | 27.55 | 28.35 | 0.65 | 2.35% | 27.55 | 29.04 | 112211 | 32105.79 | 5.03% | 0.00 |
| 2025-09-18 | 27.92 | 27.70 | -0.33 | -1.18% | 27.44 | 28.70 | 76857 | 21641.61 | 3.45% | 0.00 |
| 2025-09-17 | 28.15 | 28.03 | -0.23 | -0.81% | 27.88 | 28.78 | 69043 | 19439.45 | 3.09% | 0.00 |
| 2025-09-16 | 28.50 | 28.26 | -0.32 | -1.12% | 27.94 | 28.50 | 51405 | 14484.54 | 2.30% | 0.00 |
| 2025-09-15 | 28.96 | 28.58 | -0.62 | -2.12% | 28.22 | 29.01 | 71882 | 20471.46 | 3.22% | 20.00 |
| 2025-09-12 | 28.20 | 29.20 | 0.90 | 3.18% | 28.09 | 29.81 | 124630 | 36303.28 | 5.59% | 8.00 |
| 2025-09-11 | 27.44 | 28.30 | 0.64 | 2.31% | 27.40 | 28.35 | 77549 | 21763.13 | 3.48% | 0.00 |
| 2025-09-10 | 27.19 | 27.66 | 0.39 | 1.43% | 27.19 | 27.84 | 55088 | 15200.31 | 2.47% | 0.00 |
| 2025-09-09 | 27.87 | 27.27 | -0.39 | -1.41% | 27.22 | 27.90 | 63783 | 17596.14 | 2.86% | 6.00 |
| 2025-09-08 | 28.02 | 27.66 | -1.80 | -6.11% | 27.00 | 28.65 | 126327 | 35044.50 | 5.66% | 6.00 |
| 2025-09-05 | 30.52 | 29.46 | -1.70 | -5.46% | 28.40 | 30.60 | 128662 | 37597.21 | 5.77% | 0.00 |
| 2025-09-04 | 28.69 | 31.16 | 2.36 | 8.19% | 28.69 | 32.48 | 195864 | 59889.57 | 8.78% | 0.00 |
| 2025-09-03 | 29.98 | 28.80 | -1.08 | -3.61% | 28.70 | 30.08 | 57578 | 16888.23 | 2.58% | 0.00 |
| 2025-09-02 | 30.82 | 29.88 | -1.13 | -3.64% | 29.62 | 31.04 | 78096 | 23477.60 | 3.50% | 0.00 |
| 2025-09-01 | 30.45 | 31.01 | 0.21 | 0.68% | 30.23 | 31.33 | 73868 | 22872.46 | 3.31% | 6.00 |
| 2025-08-29 | 30.90 | 30.80 | -0.16 | -0.52% | 30.50 | 31.90 | 97163 | 30240.02 | 4.36% | 5.00 |
| 2025-08-28 | 31.56 | 30.96 | -0.60 | -1.90% | 29.92 | 31.68 | 113571 | 34874.32 | 5.09% | 4.00 |
| 2025-08-27 | 32.03 | 31.56 | -0.50 | -1.56% | 31.55 | 32.40 | 104636 | 33384.93 | 4.69% | 3.00 |
| 2025-08-26 | 33.50 | 32.06 | -1.52 | -4.53% | 31.95 | 33.62 | 155504 | 50305.62 | 6.97% | 0.00 |
| 2025-08-25 | 34.61 | 33.58 | -0.52 | -1.52% | 33.55 | 35.96 | 215459 | 74820.52 | 9.66% | 11.00 |
| 2025-08-22 | 33.00 | 34.10 | -0.70 | -2.01% | 32.30 | 34.50 | 197659 | 65739.23 | 8.86% | 3.00 |
| 2025-08-21 | 36.40 | 34.80 | -0.05 | -0.14% | 34.80 | 37.37 | 215618 | 77921.40 | 9.67% | 4.00 |
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。
