| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 21.42 | 20.67 | -0.77 | -3.59% | 20.59 | 21.52 | 38437 | 8056.85 | 0.73% | 0.00 |
| 2026-03-25 | 21.40 | 21.44 | 0.04 | 0.19% | 21.34 | 21.71 | 37030 | 7974.00 | 0.70% | 0.00 |
| 2026-03-24 | 21.43 | 21.40 | 0.35 | 1.66% | 20.75 | 21.54 | 50600 | 10691.67 | 0.96% | 0.00 |
| 2026-03-23 | 22.10 | 21.05 | -1.47 | -6.53% | 20.92 | 22.38 | 91864 | 19885.63 | 1.74% | 0.00 |
| 2026-03-20 | 23.51 | 22.52 | -0.86 | -3.68% | 22.52 | 23.60 | 37978 | 8720.63 | 0.72% | 0.00 |
| 2026-03-19 | 24.01 | 23.38 | -0.82 | -3.39% | 23.30 | 24.06 | 43791 | 10313.65 | 0.83% | 0.00 |
| 2026-03-18 | 24.46 | 24.20 | -0.13 | -0.53% | 23.95 | 24.66 | 35138 | 8495.22 | 0.67% | 0.00 |
| 2026-03-17 | 24.80 | 24.33 | -0.30 | -1.22% | 24.30 | 24.82 | 26374 | 6472.81 | 0.50% | 0.00 |
| 2026-03-16 | 24.48 | 24.63 | 0.05 | 0.20% | 24.41 | 24.74 | 26749 | 6566.30 | 0.51% | 20.00 |
| 2026-03-13 | 25.30 | 24.58 | -0.91 | -3.57% | 24.50 | 25.48 | 60860 | 15136.92 | 1.15% | 0.00 |
| 2026-03-12 | 25.55 | 25.49 | -0.12 | -0.47% | 25.19 | 25.87 | 48946 | 12498.56 | 0.93% | 0.00 |
| 2026-03-11 | 25.18 | 25.61 | 0.42 | 1.67% | 25.16 | 26.01 | 81274 | 20830.23 | 1.54% | 5.00 |
| 2026-03-10 | 24.95 | 25.19 | 0.46 | 1.86% | 24.93 | 25.30 | 37667 | 9477.84 | 0.71% | 5.00 |
| 2026-03-09 | 24.90 | 24.73 | -0.51 | -2.02% | 24.45 | 24.96 | 55297 | 13659.48 | 1.05% | 0.00 |
| 2026-03-06 | 24.61 | 25.24 | 0.53 | 2.14% | 24.55 | 25.49 | 65480 | 16523.66 | 1.24% | 0.00 |
| 2026-03-05 | 24.75 | 24.71 | 0.19 | 0.77% | 24.38 | 24.94 | 33615 | 8269.33 | 0.64% | 14.00 |
| 2026-03-04 | 24.32 | 24.52 | 0.02 | 0.08% | 24.25 | 25.10 | 36818 | 9074.72 | 0.70% | 0.00 |
| 2026-03-03 | 25.13 | 24.50 | -0.65 | -2.58% | 24.49 | 25.26 | 61392 | 15174.61 | 1.16% | 0.00 |
| 2026-03-02 | 25.41 | 25.15 | -0.95 | -3.64% | 24.90 | 25.70 | 90552 | 22825.04 | 1.72% | 0.00 |
| 2026-02-27 | 25.67 | 26.10 | 0.15 | 0.58% | 25.56 | 26.20 | 70676 | 18321.96 | 1.34% | 0.00 |
| 2026-02-26 | 25.48 | 25.95 | 0.47 | 1.84% | 25.39 | 26.25 | 84615 | 21808.41 | 1.60% | 0.00 |
| 2026-02-25 | 25.52 | 25.48 | -0.03 | -0.12% | 25.39 | 25.73 | 36909 | 9435.77 | 0.70% | 0.00 |
| 2026-02-24 | 25.66 | 25.51 | 0.25 | 0.99% | 25.27 | 25.79 | 38306 | 9763.34 | 0.73% | 4.00 |
| 2026-02-13 | 25.54 | 25.26 | -0.28 | -1.10% | 25.20 | 25.88 | 42659 | 10925.12 | 0.81% | 7.00 |
| 2026-02-12 | 25.61 | 25.54 | -0.54 | -2.07% | 25.50 | 25.98 | 59450 | 15216.65 | 1.13% | 0.00 |
| 2026-02-11 | 26.37 | 26.08 | 0.23 | 0.89% | 26.07 | 26.68 | 104238 | 27521.75 | 1.98% | 0.00 |
| 2026-02-10 | 25.32 | 25.85 | 0.59 | 2.34% | 25.18 | 25.85 | 50154 | 12811.70 | 0.95% | 27.00 |
| 2026-02-09 | 25.18 | 25.26 | 0.34 | 1.36% | 25.07 | 25.34 | 36986 | 9335.13 | 0.70% | 0.00 |
| 2026-02-06 | 25.03 | 24.92 | -0.21 | -0.84% | 24.68 | 25.22 | 37332 | 9332.07 | 0.71% | 0.00 |
| 2026-02-05 | 25.13 | 25.13 | 0.00 | 0.00% | 25.02 | 25.62 | 46932 | 11856.12 | 0.89% | 3.00 |
| 2026-02-04 | 25.21 | 25.13 | -0.23 | -0.91% | 24.84 | 25.25 | 43968 | 11024.82 | 0.83% | 0.00 |
| 2026-02-03 | 25.38 | 25.36 | 0.82 | 3.34% | 25.05 | 25.69 | 50912 | 12872.27 | 0.97% | 0.00 |
| 2026-02-02 | 25.10 | 24.54 | -0.64 | -2.54% | 24.50 | 25.28 | 57419 | 14318.46 | 1.09% | 0.00 |
| 2026-01-30 | 25.50 | 25.18 | -0.27 | -1.06% | 25.10 | 25.65 | 51130 | 12925.07 | 0.97% | 0.00 |
| 2026-01-29 | 25.60 | 25.45 | -0.15 | -0.59% | 25.16 | 25.97 | 51136 | 13101.16 | 0.97% | 9.00 |
| 2026-01-28 | 26.20 | 25.60 | -0.60 | -2.29% | 25.60 | 26.25 | 62689 | 16173.71 | 1.19% | 0.00 |
| 2026-01-27 | 26.21 | 26.20 | -0.09 | -0.34% | 25.57 | 26.35 | 66253 | 17191.24 | 1.26% | 0.00 |
| 2026-01-26 | 27.25 | 26.29 | -1.01 | -3.70% | 26.08 | 27.34 | 91501 | 24264.76 | 1.74% | 0.00 |
| 2026-01-23 | 27.05 | 27.30 | 0.27 | 1.00% | 27.04 | 27.49 | 72005 | 19618.84 | 1.37% | 0.00 |
| 2026-01-22 | 26.90 | 27.03 | 0.29 | 1.08% | 26.86 | 27.41 | 56490 | 15285.60 | 1.07% | 0.00 |
| 2026-01-21 | 26.68 | 26.74 | -0.10 | -0.37% | 26.65 | 27.17 | 59833 | 16078.91 | 1.13% | 0.00 |
| 2026-01-20 | 27.20 | 26.84 | -0.33 | -1.21% | 26.64 | 27.31 | 79564 | 21386.49 | 1.51% | 0.00 |
| 2026-01-19 | 27.95 | 27.17 | -0.91 | -3.24% | 27.11 | 28.00 | 122274 | 33380.07 | 2.32% | 0.00 |
| 2026-01-16 | 28.60 | 28.08 | -0.56 | -1.96% | 27.95 | 28.79 | 100819 | 28442.26 | 1.91% | 0.00 |
| 2026-01-15 | 29.00 | 28.64 | -0.58 | -1.98% | 28.50 | 29.93 | 149870 | 43638.10 | 2.84% | 0.00 |
| 2026-01-14 | 27.58 | 29.22 | 1.68 | 6.10% | 27.45 | 30.28 | 248348 | 72193.70 | 4.71% | 0.00 |
| 2026-01-13 | 28.80 | 27.54 | -1.24 | -4.31% | 27.50 | 28.83 | 122241 | 34168.00 | 2.32% | 0.00 |
| 2026-01-12 | 27.88 | 28.78 | 1.14 | 4.12% | 27.78 | 28.87 | 157672 | 44703.42 | 2.99% | 13.00 |
| 2026-01-09 | 27.92 | 27.64 | 0.19 | 0.69% | 27.34 | 28.03 | 120426 | 33373.25 | 2.28% | 6.00 |
| 2026-01-08 | 26.85 | 27.45 | 0.60 | 2.23% | 26.71 | 27.49 | 88917 | 24277.05 | 1.69% | 0.00 |
| 2026-01-07 | 27.40 | 26.85 | -0.59 | -2.15% | 26.80 | 27.43 | 82507 | 22306.62 | 1.56% | 0.00 |
| 2026-01-06 | 27.15 | 27.44 | 0.25 | 0.92% | 27.05 | 27.55 | 84531 | 23135.97 | 1.60% | 0.00 |
| 2026-01-05 | 26.68 | 27.19 | 0.45 | 1.68% | 26.52 | 27.46 | 100409 | 27240.48 | 1.90% | 0.00 |
| 2025-12-31 | 26.21 | 26.74 | 0.59 | 2.26% | 26.03 | 27.21 | 115356 | 30833.39 | 2.19% | 10.00 |
| 2025-12-30 | 26.10 | 26.15 | -0.44 | -1.65% | 26.06 | 26.49 | 56604 | 14871.93 | 1.07% | 0.00 |
| 2025-12-29 | 26.37 | 26.59 | 0.14 | 0.53% | 26.02 | 27.08 | 86779 | 23155.76 | 1.65% | 8.00 |
| 2025-12-26 | 26.60 | 26.45 | 0.30 | 1.15% | 26.14 | 26.80 | 80631 | 21383.60 | 1.53% | 0.00 |
| 2025-12-25 | 26.00 | 26.15 | 0.24 | 0.93% | 25.78 | 26.48 | 54814 | 14307.12 | 1.04% | 2.00 |
| 2025-12-24 | 25.40 | 25.91 | 0.50 | 1.97% | 25.30 | 26.03 | 50327 | 12992.55 | 0.95% | 0.00 |
| 2025-12-23 | 26.05 | 25.41 | -0.72 | -2.76% | 25.38 | 26.15 | 55307 | 14224.84 | 1.05% | 1.00 |
| 2025-12-22 | 26.17 | 26.13 | -0.05 | -0.19% | 26.02 | 26.28 | 38556 | 10074.60 | 0.73% | 0.00 |
| 2025-12-19 | 25.67 | 26.18 | 0.46 | 1.79% | 25.63 | 26.33 | 57407 | 14974.01 | 1.09% | 11.00 |
| 2025-12-18 | 25.27 | 25.72 | 0.25 | 0.98% | 25.27 | 26.18 | 59330 | 15344.74 | 1.13% | 0.00 |
| 2025-12-17 | 25.48 | 25.47 | -0.17 | -0.66% | 24.88 | 25.58 | 59900 | 15109.21 | 1.14% | 0.00 |
| 2025-12-16 | 25.88 | 25.64 | 0.12 | 0.47% | 25.10 | 26.19 | 56341 | 14416.02 | 1.07% | 15.00 |
| 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 |
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。
