| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-07 | 11.60 | 11.48 | -0.16 | -1.37% | 11.42 | 11.60 | 56473 | 6493.07 | 0.39% |
| 2025-03-06 | 12.15 | 11.64 | -0.55 | -4.51% | 11.62 | 12.16 | 103611 | 12199.15 | 0.72% |
| 2025-03-05 | 12.19 | 12.19 | 0.00 | 0.00% | 12.11 | 12.29 | 57488 | 7018.09 | 0.40% |
| 2025-03-04 | 12.00 | 12.19 | 0.19 | 1.58% | 11.95 | 12.23 | 74249 | 8995.23 | 0.52% |
| 2025-03-03 | 11.90 | 12.00 | 0.10 | 0.84% | 11.81 | 12.11 | 77089 | 9227.50 | 0.54% |
| 2025-02-28 | 11.58 | 11.90 | 0.32 | 2.76% | 11.55 | 11.96 | 85379 | 10096.17 | 0.60% |
| 2025-02-27 | 11.41 | 11.58 | 0.15 | 1.31% | 11.39 | 11.62 | 39849 | 4586.03 | 0.28% |
| 2025-02-26 | 11.40 | 11.43 | -0.03 | -0.26% | 11.40 | 11.58 | 28106 | 3232.00 | 0.20% |
| 2025-02-25 | 11.43 | 11.46 | 0.04 | 0.35% | 11.34 | 11.57 | 39146 | 4493.53 | 0.27% |
| 2025-02-24 | 11.64 | 11.42 | -0.18 | -1.55% | 11.40 | 11.68 | 45790 | 5273.11 | 0.32% |
| 2025-02-21 | 11.64 | 11.60 | 0.02 | 0.17% | 11.34 | 11.64 | 51292 | 5905.63 | 0.36% |
| 2025-02-20 | 11.98 | 11.58 | -0.44 | -3.66% | 11.58 | 12.04 | 66934 | 7872.58 | 0.47% |
| 2025-02-19 | 12.06 | 12.02 | -0.02 | -0.17% | 11.78 | 12.20 | 69745 | 8356.29 | 0.49% |
| 2025-02-18 | 11.91 | 12.04 | 0.12 | 1.01% | 11.82 | 12.12 | 77121 | 9278.49 | 0.54% |
| 2025-02-17 | 11.73 | 11.92 | 0.22 | 1.88% | 11.58 | 11.95 | 66000 | 7799.12 | 0.46% |
| 2025-02-14 | 11.60 | 11.70 | 0.07 | 0.60% | 11.56 | 11.71 | 33857 | 3944.02 | 0.24% |
| 2025-02-13 | 11.72 | 11.63 | -0.12 | -1.02% | 11.60 | 11.81 | 40518 | 4737.57 | 0.28% |
| 2025-02-12 | 11.82 | 11.75 | -0.12 | -1.01% | 11.59 | 11.92 | 40943 | 4793.48 | 0.29% |
| 2025-02-11 | 11.79 | 11.87 | 0.10 | 0.85% | 11.74 | 12.05 | 67979 | 8101.17 | 0.47% |
| 2025-02-10 | 11.85 | 11.77 | -0.09 | -0.76% | 11.76 | 11.94 | 48171 | 5687.25 | 0.34% |
| 2025-02-07 | 11.82 | 11.86 | -0.04 | -0.34% | 11.75 | 11.90 | 52148 | 6161.48 | 0.36% |
| 2025-02-06 | 12.04 | 11.90 | -0.14 | -1.16% | 11.81 | 12.20 | 44267 | 5290.15 | 0.31% |
| 2025-02-05 | 12.25 | 12.04 | -0.22 | -1.79% | 12.01 | 12.32 | 56917 | 6897.21 | 0.40% |
| 2025-01-27 | 11.90 | 12.26 | -0.11 | -0.89% | 11.66 | 12.46 | 94433 | 11449.50 | 0.66% |
| 2025-01-24 | 12.38 | 12.37 | -0.02 | -0.16% | 12.24 | 12.50 | 37727 | 4665.32 | 0.26% |
| 2025-01-23 | 12.58 | 12.39 | 0.00 | 0.00% | 12.26 | 12.67 | 48919 | 6083.39 | 0.34% |
| 2025-01-22 | 12.35 | 12.39 | -0.02 | -0.16% | 12.18 | 12.46 | 31354 | 3867.66 | 0.22% |
| 2025-01-21 | 12.56 | 12.41 | -0.15 | -1.19% | 12.30 | 12.60 | 32724 | 4054.97 | 0.23% |
| 2025-01-20 | 12.48 | 12.56 | 0.08 | 0.64% | 12.45 | 12.68 | 37843 | 4760.22 | 0.26% |
| 2025-01-17 | 12.77 | 12.48 | -0.25 | -1.96% | 12.43 | 12.77 | 40033 | 5007.58 | 0.28% |
| 2025-01-16 | 12.90 | 12.73 | -0.11 | -0.86% | 12.67 | 12.90 | 45176 | 5761.60 | 0.32% |
| 2025-01-15 | 12.74 | 12.84 | 0.10 | 0.78% | 12.70 | 13.13 | 44026 | 5684.85 | 0.31% |
| 2025-01-14 | 12.70 | 12.74 | 0.05 | 0.39% | 12.66 | 12.85 | 46592 | 5933.07 | 0.33% |
| 2025-01-13 | 12.83 | 12.69 | -0.24 | -1.86% | 12.56 | 12.97 | 50176 | 6381.59 | 0.35% |
| 2025-01-10 | 12.94 | 12.93 | -0.01 | -0.08% | 12.82 | 13.15 | 48788 | 6342.14 | 0.34% |
| 2025-01-09 | 13.18 | 12.94 | -0.32 | -2.41% | 12.78 | 13.26 | 60731 | 7876.34 | 0.42% |
| 2025-01-08 | 12.96 | 13.26 | 0.18 | 1.38% | 12.94 | 13.31 | 59838 | 7848.86 | 0.42% |
| 2025-01-07 | 13.23 | 13.08 | -0.16 | -1.21% | 12.96 | 13.32 | 59074 | 7746.74 | 0.41% |
| 2025-01-06 | 13.08 | 13.24 | 0.07 | 0.53% | 13.01 | 13.26 | 56796 | 7462.55 | 0.40% |
| 2025-01-03 | 13.26 | 13.17 | -0.35 | -2.59% | 13.04 | 13.56 | 79018 | 10454.98 | 0.55% |
| 2025-01-02 | 13.42 | 13.52 | 0.04 | 0.30% | 13.27 | 13.77 | 95582 | 12921.03 | 0.67% |
| 2024-12-31 | 13.18 | 13.48 | 0.33 | 2.51% | 13.08 | 13.59 | 75861 | 10168.63 | 0.53% |
| 2024-12-30 | 13.17 | 13.15 | 0.05 | 0.38% | 12.92 | 13.20 | 49201 | 6444.81 | 0.34% |
| 2024-12-27 | 12.90 | 13.10 | 0.17 | 1.31% | 12.85 | 13.19 | 59246 | 7745.26 | 0.41% |
| 2024-12-26 | 12.95 | 12.93 | -0.05 | -0.39% | 12.83 | 13.12 | 40558 | 5247.31 | 0.28% |
| 2024-12-25 | 12.88 | 12.98 | 0.14 | 1.09% | 12.72 | 13.18 | 66368 | 8601.16 | 0.46% |
| 2024-12-24 | 12.39 | 12.84 | 0.38 | 3.05% | 12.39 | 12.88 | 72760 | 9231.92 | 0.51% |
| 2024-12-23 | 12.45 | 12.46 | 0.05 | 0.40% | 12.37 | 12.57 | 45510 | 5682.82 | 0.32% |
| 2024-12-20 | 12.51 | 12.41 | -0.04 | -0.32% | 12.35 | 12.60 | 33372 | 4154.77 | 0.23% |
| 2024-12-19 | 12.47 | 12.45 | -0.02 | -0.16% | 12.28 | 12.61 | 54680 | 6806.09 | 0.38% |
| 2024-12-18 | 12.65 | 12.47 | -0.11 | -0.87% | 12.38 | 12.86 | 75241 | 9419.95 | 0.52% |
| 2024-12-17 | 12.60 | 12.58 | 0.09 | 0.72% | 12.45 | 12.91 | 90825 | 11456.46 | 0.63% |
| 2024-12-16 | 11.98 | 12.49 | 0.39 | 3.22% | 11.98 | 12.69 | 127861 | 15939.80 | 0.89% |
| 2024-12-13 | 12.21 | 12.10 | -0.25 | -2.02% | 12.01 | 12.46 | 226653 | 27629.56 | 1.58% |
| 2024-12-12 | 12.04 | 12.35 | 0.23 | 1.90% | 11.98 | 12.41 | 129706 | 15811.49 | 0.90% |
| 2024-12-11 | 12.12 | 12.12 | -0.06 | -0.49% | 12.01 | 12.29 | 75408 | 9129.23 | 0.53% |
| 2024-12-10 | 12.50 | 12.18 | -0.22 | -1.77% | 12.05 | 12.50 | 69217 | 8497.96 | 0.48% |
| 2024-12-09 | 12.15 | 12.40 | 0.25 | 2.06% | 11.88 | 12.48 | 76981 | 9463.17 | 0.54% |
| 2024-12-06 | 11.87 | 12.15 | 0.21 | 1.76% | 11.85 | 12.50 | 98137 | 12018.51 | 0.68% |
| 2024-12-05 | 11.55 | 11.94 | 0.35 | 3.02% | 11.51 | 12.00 | 97592 | 11576.87 | 0.68% |
| 2024-12-04 | 11.19 | 11.59 | 0.40 | 3.57% | 11.10 | 11.64 | 71689 | 8225.71 | 0.50% |
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。
