| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 9.43 | 9.54 | 0.14 | 1.49% | 9.32 | 9.58 | 138488 | 13104.44 | 0.81% |
| 2026-03-24 | 9.10 | 9.40 | 0.40 | 4.44% | 9.09 | 9.41 | 144908 | 13516.13 | 0.85% |
| 2026-03-23 | 9.18 | 9.00 | -0.26 | -2.81% | 8.95 | 9.21 | 116967 | 10593.31 | 0.68% |
| 2026-03-20 | 9.17 | 9.26 | 0.09 | 0.98% | 9.16 | 9.30 | 95679 | 8855.49 | 0.56% |
| 2026-03-19 | 9.00 | 9.17 | 0.12 | 1.33% | 9.00 | 9.21 | 90286 | 8262.28 | 0.53% |
| 2026-03-18 | 9.12 | 9.05 | -0.07 | -0.77% | 8.98 | 9.14 | 37426 | 3384.21 | 0.22% |
| 2026-03-17 | 9.11 | 9.12 | 0.00 | 0.00% | 9.11 | 9.19 | 35580 | 3257.62 | 0.21% |
| 2026-03-16 | 9.13 | 9.12 | 0.02 | 0.22% | 9.09 | 9.18 | 41376 | 3780.56 | 0.24% |
| 2026-03-13 | 9.11 | 9.10 | -0.03 | -0.33% | 9.08 | 9.19 | 52935 | 4832.02 | 0.31% |
| 2026-03-12 | 9.09 | 9.13 | 0.04 | 0.44% | 9.04 | 9.14 | 49187 | 4480.49 | 0.29% |
| 2026-03-11 | 9.00 | 9.09 | 0.09 | 1.00% | 8.96 | 9.09 | 52830 | 4777.38 | 0.31% |
| 2026-03-10 | 9.00 | 9.00 | 0.04 | 0.45% | 8.93 | 9.02 | 43346 | 3891.46 | 0.25% |
| 2026-03-09 | 8.97 | 8.96 | -0.02 | -0.22% | 8.90 | 9.03 | 50403 | 4524.67 | 0.29% |
| 2026-03-06 | 8.90 | 8.98 | 0.06 | 0.67% | 8.88 | 8.99 | 40150 | 3587.85 | 0.23% |
| 2026-03-05 | 8.92 | 8.92 | 0.05 | 0.56% | 8.84 | 8.97 | 45044 | 4013.08 | 0.26% |
| 2026-03-04 | 8.97 | 8.87 | -0.13 | -1.44% | 8.78 | 8.97 | 101113 | 8955.62 | 0.59% |
| 2026-03-03 | 9.00 | 9.00 | 0.02 | 0.22% | 8.98 | 9.07 | 68107 | 6145.96 | 0.40% |
| 2026-03-02 | 8.97 | 8.98 | -0.03 | -0.33% | 8.92 | 9.04 | 59739 | 5368.69 | 0.35% |
| 2026-02-27 | 8.90 | 9.01 | 0.09 | 1.01% | 8.88 | 9.02 | 46944 | 4213.52 | 0.27% |
| 2026-02-26 | 8.97 | 8.92 | -0.04 | -0.45% | 8.88 | 8.99 | 49424 | 4404.94 | 0.29% |
| 2026-02-25 | 9.02 | 8.96 | -0.07 | -0.78% | 8.95 | 9.06 | 75041 | 6757.45 | 0.44% |
| 2026-02-24 | 9.09 | 9.03 | 0.03 | 0.33% | 8.99 | 9.09 | 44909 | 4054.41 | 0.26% |
| 2026-02-13 | 9.08 | 9.00 | -0.09 | -0.99% | 8.98 | 9.10 | 48082 | 4347.61 | 0.28% |
| 2026-02-12 | 9.24 | 9.09 | -0.14 | -1.52% | 9.07 | 9.24 | 62261 | 5697.35 | 0.36% |
| 2026-02-11 | 9.17 | 9.23 | 0.06 | 0.65% | 9.16 | 9.25 | 47467 | 4376.51 | 0.28% |
| 2026-02-10 | 9.17 | 9.17 | 0.01 | 0.11% | 9.13 | 9.23 | 57100 | 5249.26 | 0.33% |
| 2026-02-09 | 9.12 | 9.16 | 0.05 | 0.55% | 9.11 | 9.17 | 44878 | 4100.43 | 0.26% |
| 2026-02-06 | 9.16 | 9.11 | -0.05 | -0.55% | 9.07 | 9.16 | 50060 | 4563.65 | 0.29% |
| 2026-02-05 | 9.10 | 9.16 | 0.04 | 0.44% | 9.08 | 9.19 | 71049 | 6501.28 | 0.41% |
| 2026-02-04 | 8.96 | 9.12 | 0.18 | 2.01% | 8.95 | 9.14 | 101102 | 9190.12 | 0.59% |
| 2026-02-03 | 9.01 | 8.94 | -0.04 | -0.45% | 8.88 | 9.07 | 68509 | 6124.57 | 0.40% |
| 2026-02-02 | 9.06 | 8.98 | -0.09 | -0.99% | 8.95 | 9.11 | 82264 | 7435.90 | 0.48% |
| 2026-01-30 | 9.13 | 9.07 | -0.08 | -0.87% | 9.02 | 9.18 | 74507 | 6773.30 | 0.43% |
| 2026-01-29 | 9.09 | 9.15 | 0.09 | 0.99% | 9.05 | 9.15 | 73928 | 6729.87 | 0.43% |
| 2026-01-28 | 8.93 | 9.06 | 0.11 | 1.23% | 8.92 | 9.15 | 87725 | 7954.34 | 0.51% |
| 2026-01-27 | 9.01 | 8.95 | -0.06 | -0.67% | 8.92 | 9.02 | 54583 | 4893.73 | 0.32% |
| 2026-01-26 | 8.97 | 9.01 | 0.05 | 0.56% | 8.90 | 9.02 | 61046 | 5475.94 | 0.36% |
| 2026-01-23 | 9.03 | 8.96 | -0.04 | -0.44% | 8.94 | 9.05 | 55070 | 4940.41 | 0.32% |
| 2026-01-22 | 8.94 | 9.00 | 0.07 | 0.78% | 8.92 | 9.00 | 65522 | 5876.94 | 0.38% |
| 2026-01-21 | 8.96 | 8.93 | -0.02 | -0.22% | 8.87 | 8.96 | 65872 | 5869.82 | 0.38% |
| 2026-01-20 | 8.79 | 8.95 | 0.18 | 2.05% | 8.76 | 8.95 | 117713 | 10452.44 | 0.69% |
| 2026-01-19 | 8.70 | 8.77 | 0.07 | 0.80% | 8.67 | 8.77 | 39158 | 3419.81 | 0.23% |
| 2026-01-16 | 8.80 | 8.70 | -0.07 | -0.80% | 8.70 | 8.80 | 64806 | 5662.27 | 0.38% |
| 2026-01-15 | 8.78 | 8.77 | -0.03 | -0.34% | 8.77 | 8.82 | 40710 | 3577.03 | 0.24% |
| 2026-01-14 | 8.84 | 8.80 | -0.05 | -0.56% | 8.78 | 8.87 | 77893 | 6880.11 | 0.45% |
| 2026-01-13 | 8.88 | 8.85 | -0.03 | -0.34% | 8.83 | 8.91 | 71781 | 6372.46 | 0.42% |
| 2026-01-12 | 8.79 | 8.88 | 0.09 | 1.02% | 8.78 | 8.88 | 72852 | 6440.14 | 0.42% |
| 2026-01-09 | 8.81 | 8.79 | -0.02 | -0.23% | 8.78 | 8.81 | 47904 | 4209.43 | 0.28% |
| 2026-01-08 | 8.81 | 8.81 | -0.02 | -0.23% | 8.77 | 8.83 | 49846 | 4384.47 | 0.29% |
| 2026-01-07 | 8.87 | 8.83 | -0.04 | -0.45% | 8.81 | 8.88 | 61617 | 5440.76 | 0.36% |
| 2026-01-06 | 8.86 | 8.87 | 0.04 | 0.45% | 8.83 | 8.88 | 59611 | 5279.19 | 0.35% |
| 2026-01-05 | 8.86 | 8.83 | 0.03 | 0.34% | 8.80 | 8.87 | 70591 | 6230.04 | 0.41% |
| 2025-12-31 | 8.79 | 8.80 | 0.03 | 0.34% | 8.79 | 8.99 | 121918 | 10810.49 | 0.71% |
| 2025-12-30 | 8.88 | 8.77 | -0.11 | -1.24% | 8.74 | 8.89 | 69069 | 6077.78 | 0.40% |
| 2025-12-29 | 8.92 | 8.88 | -0.04 | -0.45% | 8.87 | 8.99 | 62264 | 5559.49 | 0.36% |
| 2025-12-26 | 8.91 | 8.92 | 0.00 | 0.00% | 8.88 | 8.93 | 41419 | 3686.77 | 0.24% |
| 2025-12-25 | 8.93 | 8.92 | 0.00 | 0.00% | 8.87 | 8.97 | 50397 | 4488.88 | 0.29% |
| 2025-12-24 | 8.93 | 8.92 | 0.00 | 0.00% | 8.89 | 8.98 | 43600 | 3891.78 | 0.25% |
| 2025-12-23 | 8.91 | 8.92 | 0.03 | 0.34% | 8.88 | 8.98 | 65840 | 5877.50 | 0.38% |
| 2025-12-22 | 8.95 | 8.89 | 0.01 | 0.11% | 8.85 | 8.95 | 65742 | 5840.71 | 0.38% |
| 2025-12-19 | 8.87 | 8.88 | 0.00 | 0.00% | 8.84 | 8.92 | 65663 | 5834.11 | 0.38% |
| 2025-12-18 | 8.85 | 8.88 | 0.00 | 0.00% | 8.81 | 8.92 | 68067 | 6024.56 | 0.40% |
| 2025-12-17 | 8.92 | 8.88 | -0.08 | -0.89% | 8.80 | 8.92 | 88641 | 7862.38 | 0.52% |
| 2025-12-16 | 8.76 | 8.96 | 0.16 | 1.82% | 8.73 | 9.01 | 192644 | 17143.42 | 1.12% |
| 2025-12-15 | 8.82 | 8.80 | -0.08 | -0.90% | 8.68 | 8.87 | 189644 | 16615.56 | 1.11% |
| 2025-12-12 | 8.90 | 8.88 | -0.01 | -0.11% | 8.71 | 8.90 | 280328 | 24637.06 | 1.64% |
| 2025-12-11 | 9.10 | 8.89 | -0.21 | -2.31% | 8.83 | 9.10 | 179878 | 16081.73 | 1.05% |
| 2025-12-10 | 9.14 | 9.10 | -0.05 | -0.55% | 9.07 | 9.16 | 95531 | 8698.79 | 0.56% |
| 2025-12-09 | 9.31 | 9.15 | -0.15 | -1.61% | 9.13 | 9.31 | 83725 | 7700.93 | 0.49% |
| 2025-12-08 | 9.41 | 9.30 | -0.10 | -1.06% | 9.28 | 9.42 | 80832 | 7531.10 | 0.47% |
| 2025-12-05 | 9.43 | 9.40 | -0.02 | -0.21% | 9.36 | 9.45 | 45496 | 4273.51 | 0.27% |
| 2025-12-04 | 9.58 | 9.42 | -0.18 | -1.88% | 9.41 | 9.61 | 70860 | 6710.16 | 0.41% |
| 2025-12-03 | 9.56 | 9.60 | 0.03 | 0.31% | 9.52 | 9.61 | 60982 | 5837.42 | 0.36% |
| 2025-12-02 | 9.63 | 9.57 | -0.07 | -0.73% | 9.50 | 9.64 | 69427 | 6641.27 | 0.40% |
| 2025-12-01 | 9.81 | 9.64 | -0.22 | -2.23% | 9.60 | 9.86 | 107164 | 10334.23 | 0.63% |
| 2025-11-28 | 10.00 | 9.86 | -0.12 | -1.20% | 9.80 | 10.00 | 59279 | 5855.25 | 0.35% |
| 2025-11-27 | 9.99 | 9.98 | -0.02 | -0.20% | 9.97 | 10.03 | 24773 | 2477.42 | 0.14% |
| 2025-11-26 | 10.02 | 10.00 | -0.05 | -0.50% | 9.99 | 10.12 | 29913 | 3003.96 | 0.17% |
| 2025-11-25 | 10.12 | 10.05 | -0.07 | -0.69% | 10.02 | 10.15 | 35850 | 3609.99 | 0.21% |
| 2025-11-24 | 9.96 | 10.12 | 0.17 | 1.71% | 9.96 | 10.18 | 53377 | 5378.06 | 0.31% |
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。
