| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 10.55 | 10.69 | 0.13 | 1.23% | 10.45 | 10.69 | 82132 | 8683.03 | 0.57% |
| 2025-08-21 | 10.45 | 10.56 | 0.13 | 1.25% | 10.40 | 10.57 | 69107 | 7257.93 | 0.48% |
| 2025-08-20 | 10.38 | 10.43 | 0.03 | 0.29% | 10.35 | 10.44 | 32065 | 3332.90 | 0.22% |
| 2025-08-19 | 10.38 | 10.40 | 0.02 | 0.19% | 10.36 | 10.43 | 36951 | 3842.48 | 0.26% |
| 2025-08-18 | 10.31 | 10.38 | 0.04 | 0.39% | 10.30 | 10.44 | 60071 | 6244.15 | 0.42% |
| 2025-08-15 | 10.31 | 10.34 | 0.03 | 0.29% | 10.23 | 10.35 | 38534 | 3962.74 | 0.27% |
| 2025-08-14 | 10.39 | 10.31 | -0.07 | -0.67% | 10.31 | 10.41 | 32926 | 3414.06 | 0.23% |
| 2025-08-13 | 10.41 | 10.38 | -0.04 | -0.38% | 10.33 | 10.44 | 47244 | 4898.07 | 0.33% |
| 2025-08-12 | 10.36 | 10.42 | 0.05 | 0.48% | 10.35 | 10.44 | 43297 | 4510.61 | 0.30% |
| 2025-08-11 | 10.37 | 10.37 | -0.01 | -0.10% | 10.29 | 10.39 | 45258 | 4678.71 | 0.32% |
| 2025-08-08 | 10.37 | 10.38 | 0.03 | 0.29% | 10.34 | 10.43 | 27065 | 2809.42 | 0.19% |
| 2025-08-07 | 10.36 | 10.35 | 0.01 | 0.10% | 10.32 | 10.41 | 41788 | 4332.60 | 0.29% |
| 2025-08-06 | 10.39 | 10.34 | -0.03 | -0.29% | 10.32 | 10.40 | 30123 | 3116.90 | 0.21% |
| 2025-08-05 | 10.38 | 10.37 | -0.05 | -0.48% | 10.35 | 10.43 | 33452 | 3473.22 | 0.23% |
| 2025-08-04 | 10.30 | 10.42 | 0.10 | 0.97% | 10.26 | 10.44 | 37354 | 3872.71 | 0.26% |
| 2025-08-01 | 10.31 | 10.32 | 0.00 | 0.00% | 10.26 | 10.35 | 27346 | 2818.29 | 0.19% |
| 2025-07-31 | 10.39 | 10.32 | -0.11 | -1.05% | 10.25 | 10.43 | 39829 | 4104.71 | 0.28% |
| 2025-07-30 | 10.32 | 10.43 | 0.07 | 0.68% | 10.32 | 10.48 | 45977 | 4795.82 | 0.32% |
| 2025-07-29 | 10.29 | 10.36 | 0.07 | 0.68% | 10.26 | 10.37 | 32190 | 3315.50 | 0.22% |
| 2025-07-28 | 10.34 | 10.29 | -0.05 | -0.48% | 10.27 | 10.39 | 39051 | 4028.33 | 0.27% |
| 2025-07-25 | 10.48 | 10.34 | -0.12 | -1.15% | 10.34 | 10.52 | 42528 | 4426.60 | 0.30% |
| 2025-07-24 | 10.46 | 10.46 | 0.00 | 0.00% | 10.39 | 10.47 | 37468 | 3907.34 | 0.26% |
| 2025-07-23 | 10.46 | 10.46 | -0.01 | -0.10% | 10.44 | 10.54 | 53451 | 5609.31 | 0.37% |
| 2025-07-22 | 10.38 | 10.47 | 0.10 | 0.96% | 10.33 | 10.49 | 53847 | 5608.68 | 0.38% |
| 2025-07-21 | 10.30 | 10.37 | 0.04 | 0.39% | 10.29 | 10.38 | 39328 | 4068.74 | 0.27% |
| 2025-07-18 | 10.21 | 10.33 | 0.10 | 0.98% | 10.20 | 10.36 | 44977 | 4634.16 | 0.31% |
| 2025-07-17 | 10.24 | 10.23 | -0.02 | -0.20% | 10.18 | 10.27 | 29251 | 2988.43 | 0.20% |
| 2025-07-16 | 10.21 | 10.25 | 0.06 | 0.59% | 10.20 | 10.30 | 35394 | 3623.71 | 0.25% |
| 2025-07-15 | 10.33 | 10.19 | -0.11 | -1.07% | 10.18 | 10.33 | 48470 | 4962.07 | 0.34% |
| 2025-07-14 | 10.55 | 10.54 | -0.02 | -0.19% | 10.52 | 10.61 | 51800 | 5474.97 | 0.36% |
| 2025-07-11 | 10.64 | 10.56 | -0.05 | -0.47% | 10.55 | 10.64 | 65281 | 6910.74 | 0.46% |
| 2025-07-10 | 10.60 | 10.61 | 0.01 | 0.09% | 10.56 | 10.65 | 46893 | 4971.83 | 0.33% |
| 2025-07-09 | 10.47 | 10.60 | 0.14 | 1.34% | 10.46 | 10.63 | 93662 | 9892.78 | 0.65% |
| 2025-07-08 | 10.44 | 10.46 | 0.02 | 0.19% | 10.41 | 10.48 | 40209 | 4201.62 | 0.28% |
| 2025-07-07 | 10.40 | 10.44 | 0.04 | 0.38% | 10.33 | 10.45 | 40137 | 4170.14 | 0.28% |
| 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% |
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。
