| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | 10.44 | 10.40 | -0.04 | -0.38% | 10.40 | 10.48 | 44633 | 4659.44 | 0.31% |
| 2025-07-03 | 10.39 | 10.44 | 0.05 | 0.48% | 10.37 | 10.44 | 28742 | 2991.96 | 0.20% |
| 2025-07-02 | 10.46 | 10.39 | -0.07 | -0.67% | 10.38 | 10.47 | 48599 | 5058.54 | 0.34% |
| 2025-07-01 | 10.46 | 10.46 | -0.01 | -0.10% | 10.44 | 10.51 | 42359 | 4435.52 | 0.30% |
| 2025-06-30 | 10.52 | 10.47 | -0.04 | -0.38% | 10.46 | 10.57 | 43623 | 4577.59 | 0.30% |
| 2025-06-27 | 10.50 | 10.51 | 0.01 | 0.10% | 10.47 | 10.54 | 32940 | 3460.64 | 0.23% |
| 2025-06-26 | 10.60 | 10.50 | -0.08 | -0.76% | 10.48 | 10.60 | 56947 | 5987.14 | 0.40% |
| 2025-06-25 | 10.55 | 10.58 | 0.08 | 0.76% | 10.47 | 10.61 | 71570 | 7559.97 | 0.50% |
| 2025-06-24 | 10.46 | 10.50 | 0.05 | 0.48% | 10.45 | 10.54 | 43457 | 4560.65 | 0.30% |
| 2025-06-23 | 10.51 | 10.45 | -0.06 | -0.57% | 10.40 | 10.54 | 38982 | 4075.62 | 0.27% |
| 2025-06-20 | 10.55 | 10.51 | -0.03 | -0.28% | 10.49 | 10.56 | 32441 | 3413.11 | 0.23% |
| 2025-06-19 | 10.55 | 10.54 | -0.02 | -0.19% | 10.50 | 10.58 | 30390 | 3202.59 | 0.21% |
| 2025-06-18 | 10.62 | 10.56 | -0.04 | -0.38% | 10.51 | 10.62 | 29378 | 3098.88 | 0.20% |
| 2025-06-17 | 10.63 | 10.60 | -0.02 | -0.19% | 10.57 | 10.63 | 34591 | 3667.51 | 0.24% |
| 2025-06-16 | 10.65 | 10.62 | -0.03 | -0.28% | 10.53 | 10.69 | 48932 | 5182.05 | 0.34% |
| 2025-06-13 | 10.80 | 10.65 | -0.13 | -1.21% | 10.65 | 10.84 | 68909 | 7391.63 | 0.48% |
| 2025-06-12 | 10.98 | 10.78 | -0.19 | -1.73% | 10.75 | 10.99 | 83542 | 9042.92 | 0.58% |
| 2025-06-11 | 11.02 | 10.97 | -0.06 | -0.54% | 10.95 | 11.07 | 50326 | 5533.63 | 0.35% |
| 2025-06-10 | 11.14 | 11.03 | -0.07 | -0.63% | 10.97 | 11.17 | 45637 | 5047.50 | 0.32% |
| 2025-06-09 | 11.22 | 11.10 | -0.13 | -1.16% | 11.07 | 11.22 | 36501 | 4054.64 | 0.25% |
| 2025-06-06 | 11.04 | 11.23 | 0.19 | 1.72% | 11.03 | 11.32 | 54029 | 6039.41 | 0.38% |
| 2025-06-05 | 11.04 | 11.04 | 0.00 | 0.00% | 11.02 | 11.08 | 24099 | 2661.94 | 0.17% |
| 2025-06-04 | 11.05 | 11.04 | 0.01 | 0.09% | 11.03 | 11.14 | 35764 | 3959.19 | 0.25% |
| 2025-06-03 | 11.31 | 11.03 | -0.28 | -2.48% | 11.00 | 11.31 | 61914 | 6849.71 | 0.43% |
| 2025-05-30 | 11.28 | 11.31 | 0.04 | 0.35% | 11.28 | 11.38 | 34425 | 3902.12 | 0.24% |
| 2025-05-29 | 11.37 | 11.27 | -0.09 | -0.79% | 11.25 | 11.40 | 30322 | 3426.92 | 0.21% |
| 2025-05-28 | 11.21 | 11.36 | 0.20 | 1.79% | 11.16 | 11.37 | 23262 | 2621.61 | 0.16% |
| 2025-05-27 | 11.32 | 11.16 | -0.13 | -1.15% | 11.15 | 11.42 | 27031 | 3043.19 | 0.19% |
| 2025-05-26 | 11.39 | 11.29 | -0.11 | -0.96% | 11.27 | 11.46 | 28267 | 3206.31 | 0.20% |
| 2025-05-23 | 11.52 | 11.40 | -0.13 | -1.13% | 11.38 | 11.63 | 33428 | 3840.40 | 0.23% |
| 2025-05-22 | 11.45 | 11.53 | 0.05 | 0.44% | 11.37 | 11.60 | 32857 | 3774.57 | 0.23% |
| 2025-05-21 | 11.35 | 11.48 | 0.13 | 1.15% | 11.35 | 11.49 | 33749 | 3859.44 | 0.24% |
| 2025-05-20 | 11.41 | 11.35 | -0.04 | -0.35% | 11.34 | 11.46 | 23550 | 2682.10 | 0.16% |
| 2025-05-19 | 11.22 | 11.39 | 0.16 | 1.42% | 11.20 | 11.47 | 36385 | 4139.72 | 0.25% |
| 2025-05-16 | 11.35 | 11.23 | -0.16 | -1.40% | 11.22 | 11.42 | 26132 | 2944.60 | 0.18% |
| 2025-05-15 | 11.35 | 11.39 | 0.04 | 0.35% | 11.30 | 11.44 | 30509 | 3471.38 | 0.21% |
| 2025-05-14 | 11.41 | 11.35 | -0.06 | -0.53% | 11.27 | 11.42 | 36932 | 4183.03 | 0.26% |
| 2025-05-13 | 11.35 | 11.41 | 0.06 | 0.53% | 11.34 | 11.50 | 44952 | 5131.78 | 0.31% |
| 2025-05-12 | 11.27 | 11.35 | 0.11 | 0.98% | 11.18 | 11.45 | 53969 | 6133.72 | 0.38% |
| 2025-05-09 | 11.18 | 11.24 | 0.10 | 0.90% | 11.14 | 11.32 | 49992 | 5627.52 | 0.35% |
| 2025-05-08 | 11.21 | 11.14 | -0.09 | -0.80% | 11.14 | 11.24 | 35264 | 3941.93 | 0.25% |
| 2025-05-07 | 11.19 | 11.23 | 0.05 | 0.45% | 11.18 | 11.33 | 39327 | 4427.57 | 0.27% |
| 2025-05-06 | 11.20 | 11.18 | 0.01 | 0.09% | 11.10 | 11.30 | 41459 | 4633.30 | 0.29% |
| 2025-04-30 | 11.13 | 11.17 | 0.18 | 1.64% | 11.09 | 11.27 | 37977 | 4249.83 | 0.26% |
| 2025-04-29 | 11.00 | 10.99 | -0.02 | -0.18% | 10.96 | 11.08 | 15419 | 1695.88 | 0.11% |
| 2025-04-28 | 11.07 | 11.01 | -0.07 | -0.63% | 10.97 | 11.18 | 24628 | 2728.35 | 0.17% |
| 2025-04-25 | 11.03 | 11.08 | 0.05 | 0.45% | 10.96 | 11.10 | 21675 | 2392.09 | 0.15% |
| 2025-04-24 | 11.02 | 11.03 | 0.02 | 0.18% | 10.93 | 11.06 | 22062 | 2426.28 | 0.15% |
| 2025-04-23 | 11.20 | 11.01 | -0.15 | -1.34% | 10.98 | 11.20 | 30783 | 3405.43 | 0.21% |
| 2025-04-22 | 11.21 | 11.16 | -0.02 | -0.18% | 11.15 | 11.23 | 21377 | 2391.13 | 0.15% |
| 2025-04-21 | 11.26 | 11.18 | -0.09 | -0.80% | 11.18 | 11.28 | 21129 | 2370.71 | 0.15% |
| 2025-04-18 | 11.26 | 11.27 | -0.01 | -0.09% | 11.17 | 11.35 | 21595 | 2433.47 | 0.15% |
| 2025-04-17 | 11.47 | 11.28 | -0.21 | -1.83% | 11.28 | 11.47 | 24629 | 2791.18 | 0.17% |
| 2025-04-16 | 11.35 | 11.49 | 0.13 | 1.14% | 11.29 | 11.51 | 31375 | 3578.07 | 0.22% |
| 2025-04-15 | 11.47 | 11.36 | -0.08 | -0.70% | 11.28 | 11.48 | 23415 | 2660.62 | 0.16% |
| 2025-04-14 | 11.60 | 11.44 | -0.16 | -1.38% | 11.35 | 11.65 | 36415 | 4168.90 | 0.25% |
| 2025-04-11 | 11.57 | 11.60 | -0.08 | -0.68% | 11.57 | 11.79 | 40698 | 4755.88 | 0.28% |
| 2025-04-10 | 11.27 | 11.68 | 0.37 | 3.27% | 11.27 | 11.75 | 73371 | 8470.93 | 0.51% |
| 2025-04-09 | 11.00 | 11.31 | 0.29 | 2.63% | 10.82 | 11.35 | 82097 | 9117.40 | 0.57% |
| 2025-04-08 | 10.60 | 11.02 | 0.36 | 3.38% | 10.60 | 11.13 | 82060 | 9011.97 | 0.57% |
| 2025-04-07 | 11.03 | 10.66 | -0.60 | -5.33% | 10.41 | 11.29 | 138520 | 15120.96 | 0.97% |
| 2025-04-03 | 11.07 | 11.26 | 0.18 | 1.62% | 10.98 | 11.36 | 65784 | 7372.55 | 0.46% |
| 2025-04-02 | 11.26 | 11.08 | -0.19 | -1.69% | 11.06 | 11.33 | 53660 | 5976.16 | 0.37% |
| 2025-04-01 | 11.18 | 11.27 | 0.07 | 0.63% | 11.11 | 11.30 | 49577 | 5562.96 | 0.35% |
| 2025-03-31 | 11.11 | 11.20 | 0.15 | 1.36% | 11.04 | 11.29 | 52444 | 5859.85 | 0.37% |
| 2025-03-28 | 11.00 | 11.05 | 0.04 | 0.36% | 10.97 | 11.08 | 25680 | 2832.62 | 0.18% |
| 2025-03-27 | 11.16 | 11.01 | -0.16 | -1.43% | 11.00 | 11.17 | 36464 | 4031.65 | 0.25% |
| 2025-03-26 | 11.01 | 11.17 | 0.15 | 1.36% | 10.98 | 11.19 | 41483 | 4603.58 | 0.29% |
| 2025-03-25 | 10.94 | 11.02 | 0.08 | 0.73% | 10.81 | 11.02 | 44707 | 4885.71 | 0.31% |
| 2025-03-24 | 11.40 | 10.94 | -0.68 | -5.85% | 10.91 | 11.42 | 88871 | 9846.05 | 0.62% |
| 2025-03-21 | 11.54 | 11.62 | 0.01 | 0.09% | 11.54 | 11.70 | 32607 | 3787.90 | 0.23% |
| 2025-03-20 | 11.66 | 11.61 | -0.05 | -0.43% | 11.59 | 11.80 | 47251 | 5509.45 | 0.33% |
| 2025-03-19 | 11.51 | 11.66 | 0.17 | 1.48% | 11.50 | 11.68 | 66185 | 7684.39 | 0.46% |
| 2025-03-18 | 11.49 | 11.49 | 0.00 | 0.00% | 11.40 | 11.55 | 42476 | 4869.01 | 0.30% |
| 2025-03-17 | 11.50 | 11.49 | -0.05 | -0.43% | 11.47 | 11.57 | 41410 | 4765.51 | 0.29% |
| 2025-03-14 | 11.71 | 11.54 | -0.09 | -0.77% | 11.52 | 11.75 | 67143 | 7784.04 | 0.47% |
| 2025-03-13 | 11.53 | 11.63 | 0.04 | 0.35% | 11.52 | 11.68 | 41148 | 4774.18 | 0.29% |
| 2025-03-12 | 11.58 | 11.59 | -0.04 | -0.34% | 11.52 | 11.64 | 24831 | 2877.18 | 0.17% |
| 2025-03-11 | 11.50 | 11.63 | 0.11 | 0.95% | 11.43 | 11.65 | 31801 | 3675.92 | 0.22% |
| 2025-03-10 | 11.45 | 11.52 | 0.04 | 0.35% | 11.37 | 11.55 | 37022 | 4251.10 | 0.26% |
深高速(600548)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。
