| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 25.96 | 25.52 | -0.50 | -1.92% | 25.52 | 26.10 | 37150 | 9569.79 | 0.70% | 0.00 |
| 2025-12-12 | 26.11 | 26.02 | 0.12 | 0.46% | 25.90 | 26.53 | 53073 | 13892.13 | 1.01% | 0.00 |
| 2025-12-11 | 26.39 | 25.90 | -0.39 | -1.48% | 25.90 | 26.55 | 39850 | 10417.71 | 0.76% | 2.00 |
| 2025-12-10 | 26.06 | 26.29 | 0.17 | 0.65% | 25.87 | 26.38 | 40667 | 10636.21 | 0.77% | 0.00 |
| 2025-12-09 | 26.43 | 26.12 | -0.21 | -0.80% | 26.11 | 26.63 | 41455 | 10908.12 | 0.79% | 0.00 |
| 2025-12-08 | 26.41 | 26.33 | -0.08 | -0.30% | 26.21 | 26.68 | 53192 | 14030.73 | 1.01% | 0.00 |
| 2025-12-05 | 25.90 | 26.41 | 0.62 | 2.40% | 25.57 | 26.55 | 46308 | 12099.00 | 0.88% | 0.00 |
| 2025-12-04 | 26.06 | 25.79 | -0.30 | -1.15% | 25.45 | 26.06 | 50433 | 12984.21 | 0.96% | 0.00 |
| 2025-12-03 | 26.99 | 26.09 | -0.87 | -3.23% | 26.01 | 27.00 | 70562 | 18594.23 | 1.34% | 0.00 |
| 2025-12-02 | 27.65 | 26.96 | -0.80 | -2.88% | 26.92 | 27.70 | 62347 | 16920.90 | 1.18% | 7.00 |
| 2025-12-01 | 27.52 | 27.76 | 0.16 | 0.58% | 27.40 | 27.93 | 63038 | 17422.99 | 1.20% | 0.00 |
| 2025-11-28 | 27.13 | 27.60 | 0.41 | 1.51% | 26.80 | 27.70 | 92833 | 25341.01 | 1.76% | 0.00 |
| 2025-11-27 | 27.10 | 27.19 | -0.01 | -0.04% | 27.02 | 27.70 | 84563 | 23128.08 | 1.60% | 0.00 |
| 2025-11-26 | 26.67 | 27.20 | 0.61 | 2.29% | 26.54 | 27.23 | 96039 | 25874.31 | 1.82% | 0.00 |
| 2025-11-25 | 26.53 | 26.59 | 0.02 | 0.08% | 26.41 | 26.96 | 58692 | 15685.49 | 1.11% | 0.00 |
| 2025-11-24 | 26.00 | 26.57 | 0.85 | 3.30% | 25.89 | 26.75 | 66855 | 17654.75 | 1.27% | 9.00 |
| 2025-11-21 | 25.81 | 25.72 | -0.26 | -1.00% | 25.30 | 26.20 | 59750 | 15415.13 | 1.13% | 0.00 |
| 2025-11-20 | 26.54 | 25.98 | -0.55 | -2.07% | 25.92 | 26.70 | 51306 | 13451.85 | 0.97% | 0.00 |
| 2025-11-19 | 26.47 | 26.53 | 0.01 | 0.04% | 26.35 | 26.75 | 47441 | 12593.49 | 0.90% | 0.00 |
| 2025-11-18 | 26.88 | 26.52 | -0.55 | -2.03% | 26.38 | 26.89 | 48083 | 12816.76 | 0.91% | 0.00 |
| 2025-11-17 | 26.78 | 27.07 | 0.27 | 1.01% | 26.33 | 27.07 | 82765 | 22077.92 | 1.57% | 0.00 |
| 2025-11-14 | 27.33 | 26.80 | -0.72 | -2.62% | 26.80 | 27.62 | 79487 | 21582.92 | 1.51% | 0.00 |
| 2025-11-13 | 28.19 | 27.52 | -0.67 | -2.38% | 27.38 | 28.19 | 91184 | 25199.15 | 1.73% | 12.00 |
| 2025-11-12 | 28.80 | 28.19 | -0.86 | -2.96% | 27.85 | 28.87 | 72068 | 20375.39 | 1.37% | 0.00 |
| 2025-11-11 | 28.98 | 29.05 | 0.37 | 1.29% | 28.86 | 29.65 | 79227 | 23166.68 | 1.50% | 0.00 |
| 2025-11-10 | 28.74 | 28.68 | 0.09 | 0.31% | 28.40 | 28.74 | 44872 | 12843.45 | 0.85% | 0.00 |
| 2025-11-07 | 29.32 | 28.59 | -0.77 | -2.62% | 28.36 | 29.37 | 80839 | 23252.97 | 1.53% | 0.00 |
| 2025-11-06 | 30.15 | 29.36 | -0.79 | -2.62% | 29.32 | 30.29 | 72372 | 21385.61 | 1.37% | 0.00 |
| 2025-11-05 | 30.16 | 30.15 | -0.31 | -1.02% | 30.02 | 30.36 | 41314 | 12465.50 | 0.78% | 0.00 |
| 2025-11-04 | 30.48 | 30.46 | -0.05 | -0.16% | 29.99 | 30.55 | 49676 | 15010.87 | 0.94% | 0.00 |
| 2025-11-03 | 30.71 | 30.51 | -0.17 | -0.55% | 30.12 | 30.80 | 47976 | 14575.53 | 0.91% | 0.00 |
| 2025-10-31 | 30.03 | 30.68 | 0.67 | 2.23% | 29.95 | 30.98 | 73481 | 22492.71 | 1.39% | 16.00 |
| 2025-10-30 | 30.90 | 30.01 | -0.77 | -2.50% | 29.90 | 30.90 | 76986 | 23241.40 | 1.46% | 0.00 |
| 2025-10-29 | 30.71 | 30.78 | 0.30 | 0.98% | 30.36 | 30.78 | 56590 | 17308.99 | 1.07% | 0.00 |
| 2025-10-28 | 31.52 | 30.48 | -1.24 | -3.91% | 30.39 | 31.68 | 112497 | 34772.69 | 2.13% | 0.00 |
| 2025-10-27 | 32.40 | 31.72 | -0.28 | -0.88% | 31.50 | 32.54 | 90426 | 28745.94 | 1.71% | 1.00 |
| 2025-10-24 | 32.38 | 32.00 | -1.52 | -4.53% | 31.24 | 32.67 | 172825 | 55022.23 | 3.28% | 17.00 |
| 2025-10-23 | 34.08 | 33.52 | 0.86 | 2.63% | 33.33 | 35.20 | 190762 | 65435.93 | 3.62% | 0.00 |
| 2025-10-22 | 32.76 | 32.66 | -0.22 | -0.67% | 32.60 | 33.43 | 55722 | 18402.67 | 1.06% | 0.00 |
| 2025-10-21 | 32.60 | 32.88 | 0.38 | 1.17% | 32.32 | 33.34 | 54184 | 17782.46 | 1.03% | 0.00 |
| 2025-10-20 | 32.75 | 32.50 | 0.18 | 0.56% | 32.15 | 33.29 | 56013 | 18242.04 | 1.06% | 0.00 |
| 2025-10-17 | 33.12 | 32.32 | -0.67 | -2.03% | 32.08 | 33.56 | 74921 | 24585.11 | 1.42% | 0.00 |
| 2025-10-16 | 34.33 | 32.99 | -1.41 | -4.10% | 32.88 | 34.39 | 106131 | 35517.48 | 2.01% | 0.00 |
| 2025-10-15 | 35.85 | 34.40 | -0.79 | -2.24% | 33.92 | 36.08 | 132724 | 45913.73 | 2.52% | 2.00 |
| 2025-10-14 | 35.70 | 35.19 | -0.61 | -1.70% | 35.05 | 36.92 | 182001 | 65550.50 | 3.45% | 5.00 |
| 2025-10-13 | 33.60 | 35.80 | 1.19 | 3.44% | 32.38 | 35.80 | 181658 | 62942.87 | 3.45% | 10.00 |
| 2025-10-10 | 33.48 | 34.61 | 0.98 | 2.91% | 33.48 | 35.01 | 149921 | 51644.38 | 2.84% | 3.00 |
| 2025-10-09 | 33.29 | 33.63 | 0.19 | 0.57% | 32.88 | 33.95 | 92315 | 30855.35 | 1.75% | 0.00 |
| 2025-09-30 | 33.36 | 33.44 | 0.17 | 0.51% | 33.30 | 34.50 | 83824 | 28292.01 | 1.59% | 18.00 |
| 2025-09-29 | 34.14 | 33.27 | -0.87 | -2.55% | 33.00 | 34.16 | 108950 | 36506.19 | 2.07% | 0.00 |
| 2025-09-26 | 34.30 | 34.14 | 0.05 | 0.15% | 34.03 | 35.29 | 152265 | 52661.73 | 2.89% | 0.00 |
| 2025-09-25 | 34.29 | 34.09 | -0.83 | -2.38% | 34.08 | 34.73 | 162284 | 55750.64 | 3.08% | 0.00 |
| 2025-09-24 | 32.98 | 34.92 | 1.72 | 5.18% | 32.66 | 34.99 | 209272 | 71615.09 | 3.97% | 9.00 |
| 2025-09-23 | 33.12 | 33.20 | -0.07 | -0.21% | 32.51 | 33.59 | 101714 | 33568.95 | 1.93% | 1.00 |
| 2025-09-22 | 31.23 | 33.27 | 2.27 | 7.32% | 31.23 | 33.71 | 204643 | 67724.81 | 3.88% | 0.00 |
| 2025-09-19 | 31.40 | 31.00 | -0.35 | -1.12% | 30.92 | 31.97 | 51520 | 16158.39 | 0.98% | 1.00 |
| 2025-09-18 | 32.20 | 31.35 | -1.07 | -3.30% | 31.18 | 32.56 | 95339 | 30436.81 | 1.81% | 0.00 |
| 2025-09-17 | 32.00 | 32.42 | 0.05 | 0.15% | 32.00 | 32.80 | 61237 | 19779.89 | 1.16% | 0.00 |
| 2025-09-16 | 32.72 | 32.37 | -0.35 | -1.07% | 32.10 | 32.83 | 59796 | 19405.60 | 1.13% | 0.00 |
| 2025-09-15 | 33.30 | 32.72 | -0.65 | -1.95% | 32.72 | 33.73 | 86415 | 28595.34 | 1.64% | 0.00 |
| 2025-09-12 | 32.48 | 33.37 | 0.95 | 2.93% | 32.27 | 34.47 | 141418 | 47432.50 | 2.68% | 10.00 |
| 2025-09-11 | 32.11 | 32.42 | 0.29 | 0.90% | 32.05 | 32.55 | 57243 | 18495.76 | 1.09% | 0.00 |
| 2025-09-10 | 32.70 | 32.13 | -0.65 | -1.98% | 32.11 | 32.75 | 48121 | 15613.79 | 0.91% | 0.00 |
| 2025-09-09 | 32.77 | 32.78 | -0.19 | -0.58% | 32.01 | 33.37 | 84855 | 27589.96 | 1.61% | 0.00 |
| 2025-09-08 | 32.08 | 32.97 | 0.79 | 2.45% | 31.66 | 33.20 | 101309 | 32833.33 | 1.92% | 0.00 |
| 2025-09-05 | 32.00 | 32.18 | 0.13 | 0.41% | 31.40 | 32.29 | 71630 | 22844.74 | 1.36% | 0.00 |
| 2025-09-04 | 33.68 | 32.05 | -1.44 | -4.30% | 31.18 | 33.78 | 93516 | 30587.97 | 1.77% | 0.00 |
| 2025-09-03 | 33.59 | 33.49 | 0.17 | 0.51% | 32.84 | 33.85 | 76379 | 25490.46 | 1.45% | 0.00 |
| 2025-09-02 | 34.06 | 33.32 | -1.08 | -3.14% | 32.83 | 34.39 | 109904 | 36734.32 | 2.08% | 0.00 |
| 2025-09-01 | 34.70 | 34.40 | -0.36 | -1.04% | 34.00 | 35.08 | 126627 | 43536.61 | 2.40% | 10.00 |
| 2025-08-29 | 34.51 | 34.76 | 0.26 | 0.75% | 33.54 | 35.20 | 189812 | 65388.09 | 3.60% | 7.00 |
| 2025-08-28 | 33.27 | 34.50 | 1.20 | 3.60% | 33.26 | 35.18 | 223958 | 77013.29 | 4.25% | 0.00 |
| 2025-08-27 | 34.02 | 33.30 | -0.71 | -2.09% | 33.29 | 34.95 | 264446 | 90456.82 | 5.02% | 3.00 |
| 2025-08-26 | 32.21 | 34.01 | 1.63 | 5.03% | 31.90 | 34.21 | 270466 | 89954.81 | 5.13% | 7.40 |
| 2025-08-25 | 32.26 | 32.38 | 0.12 | 0.37% | 32.20 | 32.95 | 128386 | 41720.95 | 2.43% | 0.00 |
| 2025-08-22 | 31.60 | 32.26 | 0.71 | 2.25% | 31.56 | 32.30 | 110532 | 35433.32 | 2.10% | 2.00 |
| 2025-08-21 | 32.09 | 31.55 | -0.65 | -2.02% | 31.41 | 32.43 | 107597 | 34285.04 | 2.04% | 0.00 |
| 2025-08-20 | 32.45 | 32.20 | -0.49 | -1.50% | 31.66 | 32.85 | 131589 | 42235.97 | 2.50% | 0.00 |
| 2025-08-19 | 33.27 | 32.69 | -0.56 | -1.68% | 32.67 | 33.40 | 120716 | 39780.85 | 2.29% | 0.00 |
| 2025-08-18 | 32.57 | 33.25 | 0.09 | 0.27% | 32.57 | 33.86 | 165042 | 54955.42 | 3.13% | 0.00 |
深城交(301091)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。
