| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 11.13 | 11.17 | 0.04 | 0.36% | 11.09 | 11.36 | 259335 | 29128.39 | 7.09% |
| 2025-12-11 | 11.55 | 11.13 | -0.51 | -4.38% | 11.10 | 11.60 | 327108 | 36740.95 | 8.94% |
| 2025-12-10 | 11.68 | 11.64 | -0.20 | -1.69% | 11.39 | 11.99 | 473453 | 55123.85 | 12.94% |
| 2025-12-09 | 12.20 | 11.84 | 0.19 | 1.63% | 11.65 | 12.65 | 630332 | 76052.27 | 17.23% |
| 2025-12-08 | 11.23 | 11.65 | 0.30 | 2.64% | 11.22 | 11.68 | 387014 | 44441.06 | 10.58% |
| 2025-12-05 | 11.07 | 11.35 | 0.12 | 1.07% | 10.80 | 11.48 | 459368 | 51346.61 | 12.56% |
| 2025-12-04 | 12.00 | 11.23 | -1.25 | -10.02% | 11.23 | 12.45 | 555793 | 65037.88 | 15.19% |
| 2025-12-03 | 12.50 | 12.48 | -0.39 | -3.03% | 12.08 | 13.38 | 684633 | 87706.97 | 18.71% |
| 2025-12-02 | 12.15 | 12.87 | 0.42 | 3.37% | 11.90 | 13.39 | 795092 | 101180.62 | 21.73% |
| 2025-12-01 | 12.13 | 12.45 | 0.31 | 2.55% | 11.70 | 12.49 | 665972 | 80723.19 | 18.20% |
| 2025-11-28 | 11.89 | 12.14 | 0.03 | 0.25% | 11.68 | 12.33 | 589865 | 70891.34 | 16.12% |
| 2025-11-27 | 12.24 | 12.11 | -1.34 | -9.96% | 12.11 | 12.60 | 841674 | 102699.12 | 23.01% |
| 2025-11-26 | 13.45 | 13.45 | -1.49 | -9.97% | 13.45 | 13.75 | 361695 | 48692.79 | 9.89% |
| 2025-11-25 | 16.53 | 14.94 | -1.66 | -10.00% | 14.94 | 16.53 | 768174 | 116565.77 | 21.00% |
| 2025-11-24 | 15.10 | 16.60 | 1.51 | 10.01% | 15.10 | 16.60 | 527272 | 86358.61 | 14.41% |
| 2025-11-21 | 13.74 | 15.09 | 1.37 | 9.99% | 13.43 | 15.09 | 968045 | 141613.20 | 26.46% |
| 2025-11-20 | 13.72 | 13.72 | 1.25 | 10.02% | 13.10 | 13.72 | 545738 | 74644.03 | 14.92% |
| 2025-11-19 | 12.47 | 12.47 | 1.13 | 9.96% | 12.47 | 12.47 | 84405 | 10525.30 | 2.31% |
| 2025-11-18 | 11.10 | 11.34 | 1.03 | 9.99% | 10.89 | 11.34 | 565022 | 63400.23 | 15.44% |
| 2025-11-17 | 10.31 | 10.31 | 0.94 | 10.03% | 10.31 | 10.31 | 114424 | 11797.15 | 3.13% |
| 2025-11-14 | 8.54 | 9.37 | 0.85 | 9.98% | 8.54 | 9.37 | 359378 | 33072.24 | 9.82% |
| 2025-11-13 | 8.50 | 8.52 | 0.05 | 0.59% | 8.39 | 8.55 | 54910 | 4661.42 | 1.50% |
| 2025-11-12 | 8.46 | 8.47 | 0.00 | 0.00% | 8.39 | 8.50 | 54191 | 4584.57 | 1.48% |
| 2025-11-11 | 8.42 | 8.47 | 0.07 | 0.83% | 8.36 | 8.48 | 44788 | 3778.93 | 1.22% |
| 2025-11-10 | 8.30 | 8.40 | 0.12 | 1.45% | 8.24 | 8.40 | 56982 | 4765.63 | 1.56% |
| 2025-11-07 | 8.27 | 8.28 | 0.04 | 0.49% | 8.20 | 8.32 | 44660 | 3698.61 | 1.22% |
| 2025-11-06 | 8.27 | 8.24 | -0.03 | -0.36% | 8.17 | 8.30 | 48927 | 4032.37 | 1.34% |
| 2025-11-05 | 8.16 | 8.27 | 0.05 | 0.61% | 8.16 | 8.31 | 61212 | 5057.86 | 1.67% |
| 2025-11-04 | 8.11 | 8.22 | 0.10 | 1.23% | 8.06 | 8.23 | 74709 | 6091.30 | 2.04% |
| 2025-11-03 | 8.05 | 8.12 | 0.09 | 1.12% | 8.01 | 8.12 | 58018 | 4690.68 | 1.59% |
| 2025-10-31 | 8.01 | 8.03 | 0.01 | 0.12% | 7.96 | 8.08 | 40945 | 3287.29 | 1.12% |
| 2025-10-30 | 8.09 | 8.02 | -0.07 | -0.87% | 8.00 | 8.12 | 38920 | 3132.58 | 1.06% |
| 2025-10-29 | 8.16 | 8.09 | -0.07 | -0.86% | 7.99 | 8.18 | 47894 | 3861.39 | 1.31% |
| 2025-10-28 | 8.02 | 8.16 | 0.13 | 1.62% | 8.00 | 8.19 | 70780 | 5730.62 | 1.93% |
| 2025-10-27 | 8.12 | 8.03 | -0.09 | -1.11% | 7.97 | 8.16 | 90521 | 7285.54 | 2.47% |
| 2025-10-24 | 8.19 | 8.12 | -0.21 | -2.52% | 7.99 | 8.24 | 88318 | 7185.35 | 2.41% |
| 2025-10-23 | 8.18 | 8.33 | 0.08 | 0.97% | 8.18 | 8.34 | 62653 | 5194.87 | 1.71% |
| 2025-10-22 | 8.17 | 8.25 | 0.04 | 0.49% | 8.11 | 8.29 | 45595 | 3761.49 | 1.25% |
| 2025-10-21 | 8.04 | 8.21 | 0.17 | 2.11% | 8.01 | 8.21 | 61653 | 5010.45 | 1.69% |
| 2025-10-20 | 7.99 | 8.04 | 0.12 | 1.52% | 7.93 | 8.06 | 44589 | 3568.46 | 1.22% |
| 2025-10-17 | 7.96 | 7.92 | -0.08 | -1.00% | 7.91 | 8.06 | 40939 | 3269.89 | 1.12% |
| 2025-10-16 | 8.05 | 8.00 | -0.05 | -0.62% | 7.97 | 8.12 | 33841 | 2718.64 | 0.93% |
| 2025-10-15 | 8.07 | 8.05 | -0.02 | -0.25% | 7.93 | 8.10 | 45951 | 3697.91 | 1.26% |
| 2025-10-14 | 7.92 | 8.07 | 0.15 | 1.89% | 7.91 | 8.09 | 67998 | 5453.28 | 1.86% |
| 2025-10-13 | 7.74 | 7.92 | 0.04 | 0.51% | 7.67 | 7.94 | 56970 | 4485.40 | 1.56% |
| 2025-10-10 | 7.74 | 7.88 | 0.12 | 1.55% | 7.70 | 7.94 | 46446 | 3652.45 | 1.27% |
| 2025-10-09 | 7.80 | 7.76 | -0.05 | -0.64% | 7.68 | 7.84 | 38493 | 2977.10 | 1.05% |
| 2025-09-30 | 7.88 | 7.81 | -0.05 | -0.64% | 7.79 | 7.89 | 33050 | 2585.50 | 0.90% |
| 2025-09-29 | 7.80 | 7.86 | 0.06 | 0.77% | 7.62 | 7.87 | 40395 | 3148.55 | 1.10% |
| 2025-09-26 | 7.72 | 7.80 | 0.03 | 0.39% | 7.70 | 7.85 | 41310 | 3222.86 | 1.13% |
| 2025-09-25 | 7.79 | 7.77 | -0.05 | -0.64% | 7.72 | 7.92 | 42650 | 3325.38 | 1.17% |
| 2025-09-24 | 7.70 | 7.82 | 0.10 | 1.30% | 7.63 | 7.88 | 45656 | 3568.70 | 1.25% |
| 2025-09-23 | 7.86 | 7.72 | -0.12 | -1.53% | 7.50 | 7.86 | 66345 | 5061.67 | 1.81% |
| 2025-09-22 | 7.95 | 7.84 | -0.14 | -1.75% | 7.76 | 8.03 | 43233 | 3382.43 | 1.18% |
| 2025-09-19 | 8.05 | 7.98 | -0.06 | -0.75% | 7.92 | 8.07 | 46641 | 3723.10 | 1.27% |
| 2025-09-18 | 8.27 | 8.04 | -0.24 | -2.90% | 7.98 | 8.29 | 66215 | 5391.21 | 1.81% |
| 2025-09-17 | 8.34 | 8.28 | -0.09 | -1.08% | 8.23 | 8.38 | 53183 | 4405.04 | 1.45% |
| 2025-09-16 | 8.35 | 8.37 | -0.01 | -0.12% | 8.23 | 8.41 | 55694 | 4628.90 | 1.52% |
| 2025-09-15 | 8.28 | 8.38 | 0.08 | 0.96% | 8.28 | 8.45 | 61500 | 5146.40 | 1.68% |
| 2025-09-12 | 8.32 | 8.30 | -0.03 | -0.36% | 8.28 | 8.40 | 72164 | 6017.43 | 1.97% |
| 2025-09-11 | 8.32 | 8.33 | 0.05 | 0.60% | 8.22 | 8.38 | 67631 | 5605.28 | 1.85% |
| 2025-09-10 | 8.14 | 8.28 | 0.13 | 1.60% | 8.11 | 8.32 | 66716 | 5496.99 | 1.82% |
| 2025-09-09 | 8.15 | 8.15 | -0.04 | -0.49% | 8.11 | 8.24 | 53003 | 4332.69 | 1.45% |
| 2025-09-08 | 7.98 | 8.19 | 0.21 | 2.63% | 7.97 | 8.20 | 66691 | 5435.04 | 1.82% |
| 2025-09-05 | 8.04 | 7.98 | -0.01 | -0.13% | 7.83 | 8.04 | 55399 | 4400.37 | 1.51% |
| 2025-09-04 | 7.88 | 7.99 | 0.14 | 1.78% | 7.86 | 8.14 | 102646 | 8255.71 | 2.81% |
| 2025-09-03 | 8.15 | 7.85 | -0.29 | -3.56% | 7.81 | 8.16 | 55125 | 4389.32 | 1.51% |
| 2025-09-02 | 8.19 | 8.14 | -0.06 | -0.73% | 8.04 | 8.22 | 51376 | 4171.64 | 1.40% |
| 2025-09-01 | 8.10 | 8.20 | 0.14 | 1.74% | 7.99 | 8.23 | 83353 | 6796.60 | 2.28% |
| 2025-08-29 | 8.00 | 8.06 | 0.02 | 0.25% | 7.95 | 8.11 | 53895 | 4347.64 | 1.47% |
| 2025-08-28 | 8.10 | 8.04 | -0.09 | -1.11% | 7.76 | 8.25 | 95876 | 7662.93 | 2.62% |
| 2025-08-27 | 8.39 | 8.13 | -0.26 | -3.10% | 8.12 | 8.39 | 84242 | 6966.44 | 2.30% |
| 2025-08-26 | 8.30 | 8.39 | 0.08 | 0.96% | 8.27 | 8.44 | 74863 | 6269.04 | 2.05% |
| 2025-08-25 | 8.34 | 8.31 | -0.03 | -0.36% | 8.25 | 8.37 | 80221 | 6661.13 | 2.19% |
| 2025-08-22 | 8.38 | 8.34 | -0.08 | -0.95% | 8.25 | 8.42 | 91008 | 7569.60 | 2.49% |
| 2025-08-21 | 8.38 | 8.42 | 0.05 | 0.60% | 8.32 | 8.50 | 98763 | 8319.04 | 2.70% |
| 2025-08-20 | 8.27 | 8.37 | 0.06 | 0.72% | 8.25 | 8.37 | 95070 | 7908.80 | 2.60% |
| 2025-08-19 | 8.29 | 8.31 | 0.02 | 0.24% | 8.20 | 8.41 | 109547 | 9100.02 | 2.99% |
| 2025-08-18 | 8.35 | 8.29 | 0.00 | 0.00% | 8.22 | 8.45 | 181761 | 15133.57 | 4.97% |
| 2025-08-15 | 8.51 | 8.29 | 0.21 | 2.60% | 8.24 | 8.80 | 240035 | 20199.55 | 6.56% |
中水渔业(000798)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。
