| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 10.62 | 10.54 | -0.08 | -0.75% | 10.40 | 10.73 | 169746 | 17956.61 | 1.63% |
| 2025-05-22 | 10.72 | 10.62 | -0.07 | -0.65% | 10.51 | 10.90 | 140949 | 14997.69 | 1.35% |
| 2025-05-21 | 10.64 | 10.69 | -0.09 | -0.83% | 10.64 | 10.97 | 220968 | 23851.99 | 2.12% |
| 2025-05-20 | 10.56 | 10.78 | 0.21 | 1.99% | 10.48 | 11.22 | 490551 | 53357.24 | 4.70% |
| 2025-05-19 | 10.28 | 10.57 | 0.59 | 5.91% | 10.28 | 10.81 | 378760 | 39912.98 | 3.63% |
| 2025-05-16 | 9.66 | 9.98 | 0.28 | 2.89% | 9.57 | 10.00 | 202631 | 19916.86 | 1.94% |
| 2025-05-15 | 9.54 | 9.70 | 0.16 | 1.68% | 9.54 | 9.77 | 122913 | 11888.73 | 1.18% |
| 2025-05-14 | 9.60 | 9.54 | -0.07 | -0.73% | 9.46 | 9.60 | 103040 | 9815.38 | 0.99% |
| 2025-05-13 | 9.62 | 9.61 | 0.00 | 0.00% | 9.50 | 9.69 | 156339 | 15029.63 | 1.50% |
| 2025-05-12 | 9.85 | 9.61 | -0.22 | -2.24% | 9.54 | 9.88 | 191440 | 18424.59 | 1.84% |
| 2025-05-09 | 9.63 | 9.83 | 0.21 | 2.18% | 9.62 | 9.93 | 158349 | 15550.38 | 1.52% |
| 2025-05-08 | 9.65 | 9.62 | -0.03 | -0.31% | 9.46 | 9.73 | 103789 | 9953.00 | 1.00% |
| 2025-05-07 | 9.59 | 9.65 | 0.20 | 2.12% | 9.52 | 9.80 | 155526 | 15038.25 | 1.50% |
| 2025-05-06 | 9.46 | 9.45 | 0.08 | 0.85% | 9.35 | 9.60 | 184443 | 17385.86 | 1.77% |
| 2025-04-30 | 9.58 | 9.37 | -0.25 | -2.60% | 9.35 | 9.67 | 121262 | 11501.98 | 1.17% |
| 2025-04-29 | 9.50 | 9.62 | 0.08 | 0.84% | 9.39 | 9.67 | 162300 | 15474.14 | 1.56% |
| 2025-04-28 | 9.90 | 9.54 | -0.38 | -3.83% | 9.45 | 9.95 | 245533 | 23612.77 | 2.36% |
| 2025-04-25 | 9.78 | 9.92 | 0.23 | 2.37% | 9.69 | 10.10 | 267965 | 26613.54 | 2.58% |
| 2025-04-24 | 9.60 | 9.69 | -0.19 | -1.92% | 9.41 | 10.00 | 433470 | 42128.46 | 4.17% |
| 2025-04-23 | 10.03 | 9.88 | -0.26 | -2.56% | 9.69 | 10.07 | 271494 | 26800.94 | 2.61% |
| 2025-04-22 | 9.50 | 10.14 | 0.58 | 6.07% | 9.50 | 10.31 | 439290 | 43889.23 | 4.23% |
| 2025-04-21 | 9.28 | 9.56 | 0.21 | 2.25% | 9.22 | 9.63 | 251232 | 23851.90 | 2.42% |
| 2025-04-18 | 9.48 | 9.35 | -0.15 | -1.58% | 9.32 | 9.84 | 331088 | 31565.40 | 3.18% |
| 2025-04-17 | 9.32 | 9.50 | 0.12 | 1.28% | 9.20 | 9.65 | 300052 | 28323.70 | 2.89% |
| 2025-04-16 | 9.20 | 9.38 | 0.20 | 2.18% | 9.07 | 9.39 | 263200 | 24363.44 | 2.53% |
| 2025-04-15 | 9.00 | 9.18 | 0.07 | 0.77% | 8.98 | 9.27 | 237688 | 21762.00 | 2.29% |
| 2025-04-14 | 8.79 | 9.11 | 0.29 | 3.29% | 8.70 | 9.19 | 243573 | 21808.03 | 2.34% |
| 2025-04-11 | 8.87 | 8.82 | -0.09 | -1.01% | 8.74 | 8.96 | 156227 | 13796.76 | 1.50% |
| 2025-04-10 | 8.71 | 8.91 | 0.18 | 2.06% | 8.61 | 9.00 | 204340 | 18077.04 | 1.97% |
| 2025-04-09 | 8.48 | 8.73 | 0.17 | 1.99% | 8.38 | 8.78 | 188508 | 16225.91 | 1.81% |
| 2025-04-08 | 8.22 | 8.56 | 0.43 | 5.29% | 8.21 | 8.60 | 176312 | 14932.71 | 1.70% |
| 2025-04-07 | 8.49 | 8.13 | -0.64 | -7.30% | 8.00 | 8.68 | 179488 | 14950.72 | 1.73% |
| 2025-04-03 | 8.58 | 8.77 | 0.11 | 1.27% | 8.58 | 8.78 | 87100 | 7599.89 | 0.84% |
| 2025-04-02 | 8.64 | 8.66 | 0.03 | 0.35% | 8.61 | 8.74 | 60811 | 5277.20 | 0.58% |
| 2025-04-01 | 8.53 | 8.63 | 0.10 | 1.17% | 8.53 | 8.68 | 63557 | 5482.22 | 0.61% |
| 2025-03-31 | 8.60 | 8.53 | -0.07 | -0.81% | 8.50 | 8.66 | 60528 | 5182.21 | 0.58% |
| 2025-03-28 | 8.76 | 8.60 | -0.16 | -1.83% | 8.57 | 8.76 | 67096 | 5798.11 | 0.65% |
| 2025-03-27 | 8.67 | 8.76 | 0.09 | 1.04% | 8.65 | 8.80 | 98328 | 8589.71 | 0.95% |
| 2025-03-26 | 8.68 | 8.67 | -0.06 | -0.69% | 8.62 | 8.73 | 55907 | 4844.72 | 0.54% |
| 2025-03-25 | 8.64 | 8.73 | 0.07 | 0.81% | 8.52 | 8.73 | 99797 | 8625.14 | 0.96% |
| 2025-03-24 | 8.49 | 8.66 | 0.17 | 2.00% | 8.49 | 8.67 | 115623 | 9941.57 | 1.11% |
| 2025-03-21 | 8.51 | 8.49 | -0.03 | -0.35% | 8.44 | 8.57 | 63465 | 5400.10 | 0.61% |
| 2025-03-20 | 8.55 | 8.52 | -0.02 | -0.23% | 8.51 | 8.62 | 55550 | 4749.83 | 0.53% |
| 2025-03-19 | 8.61 | 8.54 | -0.07 | -0.81% | 8.52 | 8.63 | 59690 | 5105.15 | 0.57% |
| 2025-03-18 | 8.70 | 8.61 | -0.08 | -0.92% | 8.58 | 8.71 | 68491 | 5905.20 | 0.66% |
| 2025-03-17 | 8.72 | 8.69 | 0.03 | 0.35% | 8.66 | 8.79 | 133611 | 11654.74 | 1.29% |
| 2025-03-14 | 8.40 | 8.66 | 0.27 | 3.22% | 8.39 | 8.66 | 180386 | 15458.13 | 1.74% |
| 2025-03-13 | 8.38 | 8.39 | -0.01 | -0.12% | 8.32 | 8.42 | 68728 | 5749.93 | 0.66% |
| 2025-03-12 | 8.50 | 8.40 | -0.08 | -0.94% | 8.36 | 8.53 | 71852 | 6040.55 | 0.69% |
| 2025-03-11 | 8.28 | 8.48 | 0.16 | 1.92% | 8.26 | 8.49 | 103955 | 8724.98 | 1.00% |
| 2025-03-10 | 8.43 | 8.32 | -0.12 | -1.42% | 8.28 | 8.45 | 100194 | 8342.83 | 0.96% |
| 2025-03-07 | 8.36 | 8.44 | 0.07 | 0.84% | 8.34 | 8.51 | 99270 | 8369.48 | 0.95% |
| 2025-03-06 | 8.40 | 8.37 | -0.01 | -0.12% | 8.30 | 8.42 | 104236 | 8708.85 | 1.00% |
| 2025-03-05 | 8.47 | 8.38 | -0.07 | -0.83% | 8.35 | 8.48 | 64010 | 5365.36 | 0.62% |
| 2025-03-04 | 8.47 | 8.45 | -0.01 | -0.12% | 8.40 | 8.48 | 48073 | 4059.41 | 0.46% |
| 2025-03-03 | 8.60 | 8.46 | -0.16 | -1.86% | 8.45 | 8.70 | 89643 | 7667.82 | 0.86% |
| 2025-02-28 | 8.67 | 8.62 | -0.08 | -0.92% | 8.58 | 8.73 | 96019 | 8296.34 | 0.92% |
| 2025-02-27 | 8.44 | 8.70 | 0.27 | 3.20% | 8.41 | 8.71 | 208407 | 17946.50 | 2.00% |
| 2025-02-26 | 8.23 | 8.43 | 0.20 | 2.43% | 8.23 | 8.43 | 115782 | 9684.75 | 1.11% |
| 2025-02-25 | 8.32 | 8.23 | -0.14 | -1.67% | 8.21 | 8.36 | 88179 | 7295.97 | 0.85% |
| 2025-02-24 | 8.30 | 8.37 | 0.02 | 0.24% | 8.30 | 8.43 | 76687 | 6424.58 | 0.74% |
| 2025-02-21 | 8.38 | 8.35 | -0.03 | -0.36% | 8.31 | 8.51 | 99273 | 8306.63 | 0.95% |
| 2025-02-20 | 8.36 | 8.38 | 0.03 | 0.36% | 8.30 | 8.44 | 95746 | 8007.54 | 0.92% |
| 2025-02-19 | 8.42 | 8.35 | -0.09 | -1.07% | 8.32 | 8.48 | 109547 | 9181.34 | 1.05% |
| 2025-02-18 | 8.52 | 8.44 | -0.09 | -1.06% | 8.41 | 8.56 | 102525 | 8698.01 | 0.99% |
| 2025-02-17 | 8.58 | 8.53 | -0.05 | -0.58% | 8.47 | 8.61 | 110582 | 9409.00 | 1.06% |
| 2025-02-14 | 8.61 | 8.58 | -0.06 | -0.69% | 8.53 | 8.64 | 75253 | 6448.06 | 0.72% |
| 2025-02-13 | 8.62 | 8.64 | -0.01 | -0.12% | 8.61 | 8.76 | 80274 | 6944.43 | 0.77% |
| 2025-02-12 | 8.70 | 8.65 | -0.05 | -0.57% | 8.57 | 8.72 | 106006 | 9143.37 | 1.02% |
| 2025-02-11 | 8.91 | 8.70 | -0.22 | -2.47% | 8.69 | 8.98 | 93089 | 8151.06 | 0.90% |
| 2025-02-10 | 8.76 | 8.92 | 0.19 | 2.18% | 8.66 | 9.05 | 162434 | 14406.32 | 1.56% |
| 2025-02-07 | 8.48 | 8.73 | 0.23 | 2.71% | 8.43 | 8.79 | 132154 | 11441.25 | 1.27% |
| 2025-02-06 | 8.58 | 8.50 | -0.05 | -0.58% | 8.44 | 8.60 | 91456 | 7758.89 | 0.88% |
| 2025-02-05 | 8.83 | 8.55 | -0.23 | -2.62% | 8.52 | 8.90 | 134616 | 11643.44 | 1.29% |
| 2025-01-27 | 8.71 | 8.78 | 0.10 | 1.15% | 8.70 | 8.88 | 76119 | 6706.74 | 0.73% |
| 2025-01-24 | 8.67 | 8.68 | 0.02 | 0.23% | 8.60 | 8.75 | 68305 | 5915.83 | 0.66% |
| 2025-01-23 | 8.82 | 8.66 | -0.12 | -1.37% | 8.65 | 8.88 | 89740 | 7858.99 | 0.86% |
| 2025-01-22 | 8.74 | 8.78 | 0.02 | 0.23% | 8.66 | 8.80 | 69740 | 6093.24 | 0.67% |
| 2025-01-21 | 8.78 | 8.76 | -0.02 | -0.23% | 8.60 | 8.86 | 67940 | 5922.11 | 0.65% |
| 2025-01-20 | 8.79 | 8.78 | 0.01 | 0.11% | 8.78 | 8.99 | 77935 | 6934.24 | 0.75% |
承德露露(000848)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。
