| 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 | 10.35 | 10.19 | 0.27 | 2.72% | 10.01 | 10.35 | 193175 | 19571.14 | 5.28% |
| 2026-03-24 | 9.61 | 9.92 | 0.50 | 5.31% | 9.54 | 9.95 | 205243 | 19970.26 | 5.61% |
| 2026-03-23 | 9.80 | 9.42 | -0.56 | -5.61% | 9.35 | 9.84 | 188627 | 18097.26 | 5.16% |
| 2026-03-20 | 10.26 | 9.98 | -0.24 | -2.35% | 9.97 | 10.50 | 182635 | 18664.49 | 4.99% |
| 2026-03-19 | 10.41 | 10.22 | -0.34 | -3.22% | 10.16 | 10.55 | 188801 | 19497.03 | 5.16% |
| 2026-03-18 | 10.84 | 10.56 | -0.28 | -2.58% | 10.42 | 11.00 | 259764 | 27548.17 | 7.10% |
| 2026-03-17 | 11.31 | 10.84 | -0.67 | -5.82% | 10.81 | 11.48 | 479697 | 53385.83 | 13.11% |
| 2026-03-16 | 11.30 | 11.51 | 0.78 | 7.27% | 11.30 | 11.80 | 634326 | 74056.52 | 17.34% |
| 2026-03-13 | 10.58 | 10.73 | 0.09 | 0.85% | 10.56 | 11.03 | 195735 | 21157.53 | 5.35% |
| 2026-03-12 | 10.91 | 10.64 | -0.30 | -2.74% | 10.62 | 10.92 | 187090 | 20016.49 | 5.11% |
| 2026-03-11 | 10.96 | 10.94 | -0.12 | -1.08% | 10.81 | 11.08 | 182541 | 19931.78 | 4.99% |
| 2026-03-10 | 11.15 | 11.06 | -0.05 | -0.45% | 10.95 | 11.37 | 233810 | 25959.69 | 6.39% |
| 2026-03-09 | 11.17 | 11.11 | -0.25 | -2.20% | 10.95 | 11.49 | 265799 | 29746.87 | 7.27% |
| 2026-03-06 | 11.50 | 11.36 | -0.37 | -3.15% | 10.56 | 11.50 | 380263 | 41930.60 | 10.39% |
| 2026-03-05 | 12.30 | 11.73 | -0.75 | -6.01% | 11.53 | 12.35 | 451805 | 53519.36 | 12.35% |
| 2026-03-04 | 11.93 | 12.48 | 0.65 | 5.49% | 11.88 | 12.80 | 654900 | 80887.67 | 17.90% |
| 2026-03-03 | 11.80 | 11.83 | 0.19 | 1.63% | 11.49 | 12.23 | 475117 | 56491.56 | 12.99% |
| 2026-03-02 | 11.77 | 11.64 | -0.29 | -2.43% | 11.45 | 11.86 | 231830 | 26975.18 | 6.34% |
| 2026-02-27 | 12.02 | 11.93 | -0.09 | -0.75% | 11.75 | 12.02 | 266647 | 31650.20 | 7.29% |
| 2026-02-26 | 12.30 | 12.02 | -0.25 | -2.04% | 11.98 | 12.34 | 275621 | 33375.34 | 7.53% |
| 2026-02-25 | 12.27 | 12.27 | -0.12 | -0.97% | 12.18 | 12.51 | 377533 | 46616.74 | 10.32% |
| 2026-02-24 | 12.08 | 12.39 | -0.07 | -0.56% | 11.90 | 12.88 | 674087 | 83066.15 | 18.43% |
| 2026-02-13 | 11.32 | 12.46 | 1.13 | 9.97% | 11.31 | 12.46 | 433027 | 52675.08 | 11.84% |
| 2026-02-12 | 11.49 | 11.33 | -0.11 | -0.96% | 11.30 | 11.55 | 202519 | 23060.06 | 5.54% |
| 2026-02-11 | 11.79 | 11.44 | -0.49 | -4.11% | 11.44 | 11.85 | 307129 | 35476.98 | 8.40% |
| 2026-02-10 | 11.75 | 11.93 | 0.19 | 1.62% | 11.62 | 12.39 | 432955 | 51957.39 | 11.83% |
| 2026-02-09 | 11.69 | 11.74 | 0.25 | 2.18% | 11.63 | 12.05 | 432800 | 51227.14 | 11.83% |
| 2026-02-06 | 11.63 | 11.49 | -0.25 | -2.13% | 11.15 | 11.87 | 360103 | 41263.79 | 9.84% |
| 2026-02-05 | 11.31 | 11.74 | 0.22 | 1.91% | 11.22 | 11.80 | 460162 | 53385.97 | 12.58% |
| 2026-02-04 | 11.33 | 11.52 | 0.23 | 2.04% | 11.27 | 11.64 | 426750 | 49068.49 | 11.67% |
| 2026-02-03 | 11.36 | 11.29 | 0.05 | 0.44% | 11.14 | 11.39 | 276751 | 31148.19 | 7.56% |
| 2026-02-02 | 11.55 | 11.24 | -0.31 | -2.68% | 11.22 | 11.70 | 520923 | 59308.44 | 14.24% |
| 2026-01-30 | 10.75 | 11.55 | 1.05 | 10.00% | 10.74 | 11.55 | 521796 | 58816.66 | 14.26% |
| 2026-01-29 | 10.41 | 10.50 | 0.07 | 0.67% | 10.26 | 10.51 | 111899 | 11679.77 | 3.06% |
| 2026-01-28 | 10.31 | 10.43 | 0.05 | 0.48% | 10.31 | 10.50 | 109787 | 11416.00 | 3.00% |
| 2026-01-27 | 10.62 | 10.38 | -0.23 | -2.17% | 10.25 | 10.67 | 134421 | 13945.16 | 3.67% |
| 2026-01-26 | 10.93 | 10.61 | -0.32 | -2.93% | 10.53 | 10.93 | 147928 | 15783.40 | 4.04% |
| 2026-01-23 | 10.81 | 10.93 | 0.16 | 1.49% | 10.77 | 10.93 | 141952 | 15404.21 | 3.88% |
| 2026-01-22 | 10.70 | 10.77 | 0.07 | 0.65% | 10.64 | 10.77 | 91917 | 9852.63 | 2.51% |
| 2026-01-21 | 10.60 | 10.70 | 0.01 | 0.09% | 10.51 | 10.71 | 103425 | 11013.64 | 2.83% |
| 2026-01-20 | 11.05 | 10.69 | -0.37 | -3.35% | 10.55 | 11.05 | 223014 | 24011.49 | 6.10% |
| 2026-01-19 | 10.93 | 11.06 | 0.08 | 0.73% | 10.86 | 11.06 | 157474 | 17292.73 | 4.30% |
| 2026-01-16 | 10.92 | 10.98 | 0.02 | 0.18% | 10.86 | 11.14 | 209186 | 22956.87 | 5.72% |
| 2026-01-15 | 11.28 | 10.96 | -0.42 | -3.69% | 10.90 | 11.29 | 230568 | 25451.82 | 6.30% |
| 2026-01-14 | 11.40 | 11.38 | -0.13 | -1.13% | 11.16 | 11.60 | 327488 | 37370.75 | 8.95% |
| 2026-01-13 | 11.87 | 11.51 | -0.54 | -4.48% | 11.45 | 11.98 | 369350 | 42910.80 | 10.10% |
| 2026-01-12 | 11.97 | 12.05 | -0.23 | -1.87% | 11.71 | 12.24 | 610684 | 72780.67 | 16.69% |
| 2026-01-09 | 11.62 | 12.28 | 0.85 | 7.44% | 11.51 | 12.48 | 712658 | 85541.01 | 19.48% |
| 2026-01-08 | 11.79 | 11.43 | -0.37 | -3.14% | 11.35 | 11.80 | 511653 | 58604.48 | 13.99% |
| 2026-01-07 | 11.01 | 11.80 | 1.07 | 9.97% | 11.01 | 11.80 | 585944 | 66843.15 | 16.02% |
| 2026-01-06 | 10.63 | 10.73 | 0.05 | 0.47% | 10.59 | 10.84 | 169298 | 18164.03 | 4.63% |
| 2026-01-05 | 10.58 | 10.68 | 0.10 | 0.95% | 10.45 | 10.73 | 168544 | 17869.41 | 4.61% |
| 2025-12-31 | 10.66 | 10.58 | -0.06 | -0.56% | 10.42 | 10.68 | 180504 | 19010.70 | 4.93% |
| 2025-12-30 | 10.95 | 10.64 | -0.21 | -1.94% | 10.60 | 10.95 | 236346 | 25324.66 | 6.46% |
| 2025-12-29 | 11.12 | 10.85 | -0.44 | -3.90% | 10.81 | 11.16 | 327581 | 35819.02 | 8.95% |
| 2025-12-26 | 11.46 | 11.29 | -0.36 | -3.09% | 11.12 | 11.57 | 468945 | 53036.75 | 12.82% |
| 2025-12-25 | 11.29 | 11.65 | 0.36 | 3.19% | 11.12 | 12.02 | 589165 | 67922.31 | 16.10% |
| 2025-12-24 | 11.45 | 11.29 | 0.18 | 1.62% | 10.95 | 11.65 | 474738 | 53574.55 | 12.98% |
| 2025-12-23 | 11.26 | 11.11 | -0.19 | -1.68% | 10.99 | 11.50 | 205712 | 22970.00 | 5.62% |
| 2025-12-22 | 11.21 | 11.30 | 0.08 | 0.71% | 11.05 | 11.32 | 205768 | 23056.02 | 5.62% |
| 2025-12-19 | 10.86 | 11.22 | 0.29 | 2.65% | 10.80 | 11.27 | 221162 | 24508.39 | 6.05% |
| 2025-12-18 | 10.81 | 10.93 | -0.01 | -0.09% | 10.71 | 11.12 | 197312 | 21689.42 | 5.39% |
| 2025-12-17 | 11.11 | 10.94 | -0.07 | -0.64% | 10.75 | 11.19 | 261280 | 28645.68 | 7.14% |
| 2025-12-16 | 11.40 | 11.01 | -0.60 | -5.17% | 10.83 | 11.74 | 369223 | 41508.04 | 10.09% |
| 2025-12-15 | 11.10 | 11.61 | 0.44 | 3.94% | 11.10 | 11.72 | 381750 | 43672.01 | 10.44% |
| 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% |
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。
