| 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 | 40.00 | 40.50 | 1.83 | 4.73% | 39.37 | 41.58 | 119510 | 48535.13 | 12.65% | 0.00 |
| 2026-03-24 | 36.64 | 38.67 | 3.77 | 10.80% | 35.00 | 38.98 | 119498 | 44067.12 | 12.65% | 0.00 |
| 2026-03-23 | 37.10 | 34.90 | -3.85 | -9.94% | 34.60 | 37.86 | 111634 | 40447.70 | 11.82% | 0.00 |
| 2026-03-20 | 41.61 | 38.75 | -3.28 | -7.80% | 38.68 | 42.32 | 140154 | 56326.90 | 14.84% | 0.00 |
| 2026-03-19 | 47.65 | 42.03 | -8.12 | -16.19% | 41.80 | 47.80 | 204494 | 90428.87 | 21.65% | 0.00 |
| 2026-03-18 | 43.00 | 50.15 | 8.36 | 20.00% | 42.00 | 50.15 | 116593 | 55291.15 | 12.34% | 0.00 |
| 2026-03-17 | 42.67 | 41.79 | -0.28 | -0.67% | 40.56 | 44.28 | 83681 | 35834.27 | 8.86% | 5.00 |
| 2026-03-16 | 45.38 | 42.07 | -2.42 | -5.44% | 39.88 | 46.00 | 132739 | 55770.84 | 14.05% | 0.00 |
| 2026-03-13 | 44.00 | 44.49 | -1.05 | -2.31% | 43.88 | 47.00 | 92835 | 42417.09 | 9.83% | 0.00 |
| 2026-03-12 | 42.92 | 45.54 | 2.46 | 5.71% | 40.44 | 45.54 | 88323 | 37846.34 | 9.35% | 0.00 |
| 2026-03-11 | 43.70 | 43.08 | -0.54 | -1.24% | 42.38 | 45.97 | 111459 | 48995.53 | 11.80% | 0.00 |
| 2026-03-10 | 42.34 | 43.62 | 1.32 | 3.12% | 41.50 | 44.39 | 100910 | 43381.16 | 10.68% | 0.00 |
| 2026-03-09 | 38.50 | 42.30 | 2.55 | 6.42% | 37.30 | 42.53 | 128005 | 51373.11 | 13.55% | 0.00 |
| 2026-03-06 | 35.39 | 39.75 | 3.95 | 11.03% | 34.50 | 40.76 | 125807 | 47691.89 | 13.32% | 0.00 |
| 2026-03-05 | 32.87 | 35.80 | 4.49 | 14.34% | 32.57 | 36.89 | 112801 | 39695.65 | 11.94% | 0.00 |
| 2026-03-04 | 31.50 | 31.31 | -0.59 | -1.85% | 31.02 | 32.42 | 22945 | 7264.14 | 2.43% | 0.00 |
| 2026-03-03 | 34.31 | 31.90 | -2.14 | -6.29% | 31.88 | 35.19 | 37230 | 12416.71 | 3.94% | 0.00 |
| 2026-03-02 | 34.00 | 34.04 | -0.45 | -1.30% | 33.57 | 34.78 | 32984 | 11268.30 | 3.49% | 0.00 |
| 2026-02-27 | 34.21 | 34.49 | 0.05 | 0.15% | 33.40 | 34.59 | 23107 | 7828.62 | 2.45% | 0.00 |
| 2026-02-26 | 33.99 | 34.44 | 0.71 | 2.10% | 33.03 | 35.00 | 22512 | 7681.80 | 2.38% | 0.00 |
| 2026-02-25 | 33.94 | 33.73 | -0.18 | -0.53% | 32.81 | 34.08 | 22284 | 7444.47 | 2.36% | 0.00 |
| 2026-02-24 | 33.60 | 33.91 | 0.73 | 2.20% | 32.96 | 34.14 | 27831 | 9387.74 | 2.95% | 0.00 |
| 2026-02-13 | 32.35 | 33.18 | 0.75 | 2.31% | 32.16 | 33.70 | 22551 | 7494.05 | 2.39% | 0.00 |
| 2026-02-12 | 32.65 | 32.43 | -0.20 | -0.61% | 32.31 | 32.88 | 13998 | 4562.98 | 1.48% | 0.00 |
| 2026-02-11 | 32.71 | 32.63 | -0.11 | -0.34% | 32.31 | 33.32 | 15538 | 5092.82 | 1.64% | 0.00 |
| 2026-02-10 | 33.13 | 32.74 | -0.39 | -1.18% | 32.52 | 33.19 | 14604 | 4802.66 | 1.55% | 0.00 |
| 2026-02-09 | 33.00 | 33.13 | 0.46 | 1.41% | 32.40 | 33.35 | 18643 | 6145.07 | 1.97% | 0.00 |
| 2026-02-06 | 31.98 | 32.67 | 0.27 | 0.83% | 31.95 | 33.26 | 24454 | 8010.24 | 2.59% | 0.00 |
| 2026-02-05 | 32.80 | 32.40 | -0.42 | -1.28% | 32.08 | 33.63 | 23493 | 7645.92 | 2.49% | 0.00 |
| 2026-02-04 | 33.62 | 32.82 | -0.95 | -2.81% | 32.32 | 33.69 | 30194 | 9923.10 | 3.20% | 0.00 |
| 2026-02-03 | 31.97 | 33.77 | 2.37 | 7.55% | 31.84 | 33.95 | 49261 | 16366.61 | 5.22% | 0.00 |
| 2026-02-02 | 31.91 | 31.40 | -1.01 | -3.12% | 31.34 | 32.87 | 28967 | 9247.55 | 3.07% | 0.00 |
| 2026-01-30 | 31.40 | 32.41 | 0.91 | 2.89% | 30.90 | 32.69 | 32562 | 10349.37 | 3.45% | 0.00 |
| 2026-01-29 | 32.61 | 31.50 | -1.41 | -4.28% | 31.33 | 33.40 | 38372 | 12361.16 | 4.06% | 0.00 |
| 2026-01-28 | 33.36 | 32.91 | -1.15 | -3.38% | 32.45 | 33.86 | 41539 | 13685.21 | 4.40% | 0.00 |
| 2026-01-27 | 33.61 | 34.06 | 0.64 | 1.92% | 32.23 | 34.40 | 42055 | 14022.48 | 4.45% | 0.00 |
| 2026-01-26 | 34.81 | 33.42 | -1.40 | -4.02% | 33.00 | 34.81 | 43493 | 14659.03 | 4.60% | 0.00 |
| 2026-01-23 | 33.43 | 34.82 | 1.33 | 3.97% | 33.22 | 35.00 | 48163 | 16573.01 | 5.10% | 0.00 |
| 2026-01-22 | 35.00 | 33.49 | -0.79 | -2.30% | 33.44 | 35.10 | 54041 | 18342.10 | 5.72% | 0.00 |
| 2026-01-21 | 32.81 | 34.28 | 1.12 | 3.38% | 32.81 | 34.56 | 49662 | 16907.55 | 5.26% | 0.00 |
| 2026-01-20 | 32.60 | 33.16 | 0.01 | 0.03% | 32.60 | 33.79 | 50288 | 16658.39 | 5.32% | 14.01 |
| 2026-01-19 | 32.50 | 33.15 | 0.98 | 3.05% | 31.90 | 33.47 | 58572 | 19185.30 | 6.20% | 0.00 |
| 2026-01-16 | 30.90 | 32.17 | 1.52 | 4.96% | 30.41 | 32.33 | 60608 | 19130.92 | 6.42% | 0.00 |
| 2026-01-15 | 30.33 | 30.65 | -0.24 | -0.78% | 30.01 | 31.05 | 27134 | 8245.50 | 2.87% | 0.00 |
| 2026-01-14 | 30.42 | 30.89 | 0.47 | 1.55% | 29.94 | 31.09 | 47954 | 14667.43 | 5.08% | 0.00 |
| 2026-01-13 | 31.38 | 30.42 | -0.96 | -3.06% | 30.17 | 31.62 | 43328 | 13340.37 | 4.59% | 0.00 |
| 2026-01-12 | 31.80 | 31.38 | -0.40 | -1.26% | 30.90 | 31.98 | 49623 | 15540.54 | 5.25% | 0.00 |
| 2026-01-09 | 31.50 | 31.78 | 0.16 | 0.51% | 30.62 | 31.87 | 63013 | 19741.50 | 6.67% | 0.00 |
| 2026-01-08 | 33.42 | 31.62 | -1.80 | -5.39% | 31.48 | 33.44 | 78168 | 25014.56 | 8.28% | 0.00 |
| 2026-01-07 | 31.08 | 33.42 | 2.84 | 9.29% | 31.05 | 34.80 | 104954 | 34919.64 | 11.11% | 0.00 |
| 2026-01-06 | 29.69 | 30.58 | 0.98 | 3.31% | 29.50 | 31.68 | 59558 | 18271.78 | 6.31% | 0.00 |
| 2026-01-05 | 29.23 | 29.60 | 0.42 | 1.44% | 28.70 | 29.87 | 50779 | 14838.47 | 5.38% | 0.00 |
| 2025-12-31 | 28.99 | 29.18 | 0.38 | 1.32% | 28.68 | 29.48 | 37654 | 10966.42 | 3.99% | 0.00 |
| 2025-12-30 | 28.02 | 28.80 | 0.64 | 2.27% | 27.82 | 29.04 | 34493 | 9864.42 | 3.65% | 0.00 |
| 2025-12-29 | 28.06 | 28.16 | 0.07 | 0.25% | 27.92 | 28.48 | 25592 | 7206.13 | 2.71% | 0.00 |
| 2025-12-26 | 27.59 | 28.09 | 0.49 | 1.78% | 27.30 | 28.36 | 38440 | 10760.09 | 4.07% | 0.00 |
| 2025-12-25 | 27.15 | 27.60 | 0.44 | 1.62% | 27.01 | 27.70 | 24666 | 6750.85 | 2.61% | 0.00 |
| 2025-12-24 | 26.28 | 27.16 | 0.56 | 2.11% | 26.28 | 27.23 | 25214 | 6819.48 | 2.67% | 0.00 |
| 2025-12-23 | 26.22 | 26.60 | 0.04 | 0.15% | 26.22 | 27.15 | 26454 | 7063.24 | 2.80% | 0.00 |
| 2025-12-22 | 26.16 | 26.56 | 0.46 | 1.76% | 25.96 | 26.70 | 25321 | 6698.66 | 2.68% | 0.00 |
| 2025-12-19 | 26.30 | 26.10 | 0.19 | 0.73% | 25.90 | 26.48 | 26781 | 6995.23 | 2.84% | 0.00 |
| 2025-12-18 | 25.50 | 25.91 | 1.08 | 4.35% | 25.50 | 27.19 | 56024 | 14752.66 | 5.93% | 0.00 |
| 2025-12-17 | 24.26 | 24.83 | 0.57 | 2.35% | 23.96 | 24.87 | 15795 | 3855.07 | 1.67% | 10.00 |
| 2025-12-16 | 24.72 | 24.26 | -0.58 | -2.33% | 24.10 | 24.94 | 15546 | 3785.58 | 1.65% | 0.00 |
| 2025-12-15 | 25.15 | 24.84 | -0.32 | -1.27% | 24.71 | 25.28 | 13886 | 3469.55 | 1.47% | 0.00 |
| 2025-12-12 | 25.42 | 25.16 | -0.48 | -1.87% | 24.96 | 25.79 | 20318 | 5154.95 | 2.15% | 0.00 |
| 2025-12-11 | 25.42 | 25.64 | 0.21 | 0.83% | 25.11 | 25.80 | 21352 | 5451.96 | 2.26% | 2.63 |
| 2025-12-10 | 25.99 | 25.43 | -0.68 | -2.60% | 25.23 | 26.39 | 20381 | 5205.56 | 2.16% | 0.00 |
| 2025-12-09 | 26.08 | 26.11 | 0.03 | 0.12% | 25.96 | 26.52 | 14321 | 3753.13 | 1.52% | 0.00 |
| 2025-12-08 | 25.29 | 26.08 | 0.82 | 3.25% | 25.29 | 26.25 | 20048 | 5210.69 | 2.12% | 0.00 |
| 2025-12-05 | 25.02 | 25.26 | 0.04 | 0.16% | 24.77 | 25.48 | 15591 | 3918.13 | 1.65% | 0.00 |
| 2025-12-04 | 25.60 | 25.22 | -0.22 | -0.86% | 24.79 | 25.68 | 12661 | 3192.26 | 1.34% | 0.00 |
| 2025-12-03 | 25.90 | 25.44 | -0.43 | -1.66% | 25.21 | 26.00 | 14349 | 3655.16 | 1.52% | 0.00 |
| 2025-12-02 | 26.56 | 25.87 | -0.70 | -2.63% | 25.79 | 26.56 | 18445 | 4810.21 | 1.95% | 0.00 |
| 2025-12-01 | 26.50 | 26.57 | 0.29 | 1.10% | 26.22 | 26.80 | 14617 | 3872.95 | 1.55% | 0.00 |
| 2025-11-28 | 25.65 | 26.28 | 0.48 | 1.86% | 25.51 | 26.31 | 12197 | 3175.14 | 1.29% | 0.00 |
| 2025-11-27 | 25.54 | 25.80 | 0.40 | 1.57% | 25.54 | 26.10 | 13424 | 3471.76 | 1.42% | 0.00 |
| 2025-11-26 | 25.51 | 25.40 | -0.21 | -0.82% | 25.38 | 26.04 | 14582 | 3751.43 | 1.54% | 0.00 |
| 2025-11-25 | 25.36 | 25.61 | 0.53 | 2.11% | 25.18 | 26.10 | 17019 | 4380.45 | 1.80% | 0.00 |
| 2025-11-24 | 24.74 | 25.08 | 0.75 | 3.08% | 24.44 | 25.27 | 18158 | 4506.43 | 1.92% | 0.00 |
深科达(688328)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。
