| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-08 | 9.20 | 9.24 | 0.05 | 0.54% | 9.12 | 9.27 | 127735 | 11748.86 | 1.22% |
| 2025-07-07 | 9.19 | 9.19 | -0.01 | -0.11% | 9.15 | 9.24 | 69741 | 6401.15 | 0.67% |
| 2025-07-04 | 9.23 | 9.20 | -0.03 | -0.33% | 9.14 | 9.26 | 91810 | 8440.23 | 0.88% |
| 2025-07-03 | 9.34 | 9.23 | -0.11 | -1.18% | 9.18 | 9.36 | 119574 | 11034.39 | 1.15% |
| 2025-07-02 | 9.41 | 9.34 | -0.09 | -0.95% | 9.29 | 9.42 | 91867 | 8582.41 | 0.88% |
| 2025-07-01 | 9.16 | 9.43 | 0.30 | 3.29% | 9.10 | 9.50 | 202916 | 18950.38 | 1.95% |
| 2025-06-30 | 9.14 | 9.13 | -0.01 | -0.11% | 9.10 | 9.17 | 82057 | 7494.75 | 0.79% |
| 2025-06-27 | 9.22 | 9.14 | -0.07 | -0.76% | 9.11 | 9.24 | 73480 | 6744.67 | 0.70% |
| 2025-06-26 | 9.31 | 9.21 | -0.09 | -0.97% | 9.15 | 9.31 | 119891 | 11018.99 | 1.15% |
| 2025-06-25 | 9.16 | 9.30 | 0.16 | 1.75% | 9.12 | 9.35 | 133117 | 12306.70 | 1.28% |
| 2025-06-24 | 9.11 | 9.14 | 0.05 | 0.55% | 9.08 | 9.20 | 97097 | 8884.37 | 0.93% |
| 2025-06-23 | 9.04 | 9.09 | 0.07 | 0.78% | 8.97 | 9.12 | 102492 | 9283.73 | 0.98% |
| 2025-06-20 | 9.14 | 9.02 | -0.11 | -1.20% | 9.00 | 9.22 | 99286 | 9028.31 | 0.95% |
| 2025-06-19 | 9.39 | 9.13 | -0.27 | -2.87% | 9.10 | 9.41 | 103346 | 9529.57 | 0.99% |
| 2025-06-18 | 9.57 | 9.40 | -0.20 | -2.08% | 9.37 | 9.62 | 88637 | 8386.75 | 0.85% |
| 2025-06-17 | 9.58 | 9.60 | -0.02 | -0.21% | 9.55 | 9.67 | 75286 | 7226.13 | 0.72% |
| 2025-06-16 | 9.55 | 9.62 | 0.01 | 0.10% | 9.55 | 9.75 | 108392 | 10430.01 | 1.04% |
| 2025-06-13 | 9.80 | 9.61 | -0.19 | -1.94% | 9.54 | 9.86 | 172356 | 16642.73 | 1.65% |
| 2025-06-12 | 9.75 | 9.80 | 0.02 | 0.20% | 9.65 | 9.86 | 123815 | 12079.98 | 1.19% |
| 2025-06-11 | 9.77 | 9.78 | -0.02 | -0.20% | 9.74 | 9.88 | 101760 | 9976.95 | 0.98% |
| 2025-06-10 | 9.87 | 9.80 | -0.07 | -0.71% | 9.77 | 10.04 | 133827 | 13231.67 | 1.28% |
| 2025-06-09 | 9.80 | 9.87 | 0.03 | 0.30% | 9.74 | 9.91 | 150799 | 14835.01 | 1.45% |
| 2025-06-06 | 9.95 | 9.84 | -0.11 | -1.11% | 9.66 | 9.98 | 208764 | 20490.97 | 2.00% |
| 2025-06-05 | 10.44 | 9.95 | -0.45 | -4.33% | 9.94 | 10.50 | 257770 | 26034.89 | 2.47% |
| 2025-06-04 | 10.30 | 10.40 | 0.17 | 1.66% | 10.19 | 10.42 | 279996 | 28860.21 | 2.68% |
| 2025-06-03 | 10.55 | 10.53 | -0.05 | -0.47% | 10.35 | 10.64 | 197057 | 20751.23 | 1.89% |
| 2025-05-30 | 10.74 | 10.58 | -0.16 | -1.49% | 10.52 | 10.81 | 138569 | 14719.62 | 1.33% |
| 2025-05-29 | 10.80 | 10.74 | -0.20 | -1.83% | 10.66 | 11.12 | 224916 | 24288.44 | 2.16% |
| 2025-05-28 | 11.00 | 10.94 | -0.11 | -1.00% | 10.81 | 11.10 | 179531 | 19606.63 | 1.72% |
| 2025-05-27 | 10.86 | 11.05 | 0.16 | 1.47% | 10.74 | 11.16 | 281870 | 30942.99 | 2.70% |
| 2025-05-26 | 10.65 | 10.89 | 0.35 | 3.32% | 10.62 | 11.31 | 323200 | 35592.13 | 3.10% |
| 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% |
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。
