| 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 | 7.85 | 7.89 | 0.06 | 0.77% | 7.84 | 7.94 | 53484 | 4219.07 | 0.53% |
| 2026-03-24 | 7.75 | 7.83 | 0.16 | 2.09% | 7.65 | 7.86 | 73805 | 5731.39 | 0.73% |
| 2026-03-23 | 7.99 | 7.67 | -0.35 | -4.36% | 7.60 | 7.99 | 135813 | 10558.25 | 1.34% |
| 2026-03-20 | 8.11 | 8.02 | -0.09 | -1.11% | 8.01 | 8.14 | 76902 | 6200.73 | 0.76% |
| 2026-03-19 | 8.19 | 8.11 | -0.11 | -1.34% | 8.10 | 8.23 | 75489 | 6158.08 | 0.75% |
| 2026-03-18 | 8.22 | 8.22 | -0.01 | -0.12% | 8.18 | 8.25 | 64377 | 5281.86 | 0.64% |
| 2026-03-17 | 8.25 | 8.23 | 0.00 | 0.00% | 8.22 | 8.31 | 85101 | 7037.22 | 0.84% |
| 2026-03-16 | 8.26 | 8.23 | -0.03 | -0.36% | 8.19 | 8.28 | 91080 | 7500.63 | 0.90% |
| 2026-03-13 | 8.25 | 8.26 | 0.00 | 0.00% | 8.24 | 8.31 | 64358 | 5321.05 | 0.64% |
| 2026-03-12 | 8.27 | 8.26 | -0.01 | -0.12% | 8.25 | 8.32 | 64780 | 5359.90 | 0.64% |
| 2026-03-11 | 8.30 | 8.27 | -0.03 | -0.36% | 8.25 | 8.31 | 34865 | 2882.98 | 0.34% |
| 2026-03-10 | 8.29 | 8.30 | 0.02 | 0.24% | 8.25 | 8.33 | 48591 | 4023.33 | 0.48% |
| 2026-03-09 | 8.18 | 8.28 | 0.02 | 0.24% | 8.16 | 8.28 | 62303 | 5121.32 | 0.62% |
| 2026-03-06 | 8.21 | 8.26 | 0.05 | 0.61% | 8.18 | 8.28 | 56649 | 4668.85 | 0.56% |
| 2026-03-05 | 8.22 | 8.21 | 0.04 | 0.49% | 8.19 | 8.24 | 58794 | 4828.09 | 0.58% |
| 2026-03-04 | 8.32 | 8.17 | -0.16 | -1.92% | 8.17 | 8.32 | 94752 | 7802.85 | 0.94% |
| 2026-03-03 | 8.35 | 8.33 | -0.04 | -0.48% | 8.30 | 8.40 | 88861 | 7404.82 | 0.88% |
| 2026-03-02 | 8.32 | 8.37 | -0.03 | -0.36% | 8.30 | 8.39 | 122566 | 10223.75 | 1.21% |
| 2026-02-27 | 8.43 | 8.40 | 0.00 | 0.00% | 8.38 | 8.43 | 68995 | 5793.76 | 0.68% |
| 2026-02-26 | 8.46 | 8.40 | -0.05 | -0.59% | 8.37 | 8.47 | 98850 | 8308.51 | 0.98% |
| 2026-02-25 | 8.40 | 8.45 | 0.04 | 0.48% | 8.40 | 8.48 | 89962 | 7605.87 | 0.89% |
| 2026-02-24 | 8.42 | 8.41 | 0.02 | 0.24% | 8.40 | 8.45 | 86802 | 7302.67 | 0.86% |
| 2026-02-13 | 8.46 | 8.39 | -0.07 | -0.83% | 8.39 | 8.49 | 103790 | 8753.09 | 1.03% |
| 2026-02-12 | 8.56 | 8.46 | -0.10 | -1.17% | 8.45 | 8.56 | 102401 | 8687.47 | 1.01% |
| 2026-02-11 | 8.55 | 8.56 | 0.01 | 0.12% | 8.52 | 8.60 | 73056 | 6252.85 | 0.72% |
| 2026-02-10 | 8.60 | 8.55 | -0.05 | -0.58% | 8.53 | 8.60 | 76130 | 6514.38 | 0.75% |
| 2026-02-09 | 8.62 | 8.60 | 0.04 | 0.47% | 8.55 | 8.62 | 100939 | 8657.65 | 1.00% |
| 2026-02-06 | 8.64 | 8.56 | -0.12 | -1.38% | 8.56 | 8.69 | 128752 | 11086.55 | 1.27% |
| 2026-02-05 | 8.53 | 8.68 | 0.14 | 1.64% | 8.51 | 8.72 | 264359 | 22823.16 | 2.61% |
| 2026-02-04 | 8.43 | 8.54 | 0.08 | 0.95% | 8.39 | 8.57 | 131150 | 11138.87 | 1.30% |
| 2026-02-03 | 8.52 | 8.46 | -0.01 | -0.12% | 8.33 | 8.54 | 170612 | 14365.51 | 1.69% |
| 2026-02-02 | 8.55 | 8.47 | -0.10 | -1.17% | 8.45 | 8.66 | 191513 | 16388.97 | 1.89% |
| 2026-01-30 | 8.62 | 8.57 | -0.05 | -0.58% | 8.51 | 8.67 | 161090 | 13829.56 | 1.59% |
| 2026-01-29 | 8.48 | 8.62 | 0.11 | 1.29% | 8.46 | 8.63 | 178134 | 15233.69 | 1.76% |
| 2026-01-28 | 8.47 | 8.51 | 0.06 | 0.71% | 8.43 | 8.56 | 108078 | 9177.08 | 1.07% |
| 2026-01-27 | 8.59 | 8.45 | -0.16 | -1.86% | 8.43 | 8.60 | 145227 | 12305.21 | 1.44% |
| 2026-01-26 | 8.59 | 8.61 | 0.02 | 0.23% | 8.50 | 8.62 | 140056 | 11989.56 | 1.39% |
| 2026-01-23 | 8.55 | 8.59 | 0.05 | 0.59% | 8.53 | 8.60 | 141945 | 12165.20 | 1.40% |
| 2026-01-22 | 8.49 | 8.54 | 0.05 | 0.59% | 8.48 | 8.55 | 118679 | 10116.28 | 1.17% |
| 2026-01-21 | 8.54 | 8.49 | -0.06 | -0.70% | 8.47 | 8.54 | 99619 | 8462.69 | 0.99% |
| 2026-01-20 | 8.52 | 8.55 | 0.03 | 0.35% | 8.50 | 8.57 | 111587 | 9532.90 | 1.10% |
| 2026-01-19 | 8.44 | 8.52 | 0.07 | 0.83% | 8.42 | 8.53 | 104003 | 8839.77 | 1.03% |
| 2026-01-16 | 8.47 | 8.45 | -0.02 | -0.24% | 8.42 | 8.50 | 97136 | 8205.93 | 0.96% |
| 2026-01-15 | 8.49 | 8.47 | -0.02 | -0.24% | 8.44 | 8.53 | 94393 | 7996.97 | 0.93% |
| 2026-01-14 | 8.54 | 8.49 | -0.07 | -0.82% | 8.47 | 8.60 | 186840 | 15957.45 | 1.85% |
| 2026-01-13 | 8.63 | 8.56 | -0.06 | -0.70% | 8.54 | 8.67 | 142949 | 12302.16 | 1.41% |
| 2026-01-12 | 8.55 | 8.62 | 0.06 | 0.70% | 8.54 | 8.63 | 142582 | 12241.59 | 1.41% |
| 2026-01-09 | 8.51 | 8.56 | 0.03 | 0.35% | 8.51 | 8.56 | 109532 | 9345.07 | 1.08% |
| 2026-01-08 | 8.55 | 8.53 | -0.03 | -0.35% | 8.51 | 8.55 | 74364 | 6341.53 | 0.74% |
| 2026-01-07 | 8.58 | 8.56 | -0.04 | -0.47% | 8.55 | 8.60 | 101811 | 8720.87 | 1.01% |
| 2026-01-06 | 8.54 | 8.60 | 0.04 | 0.47% | 8.53 | 8.61 | 111896 | 9584.74 | 1.11% |
| 2026-01-05 | 8.50 | 8.56 | 0.06 | 0.71% | 8.48 | 8.58 | 97699 | 8312.13 | 0.97% |
| 2025-12-31 | 8.51 | 8.50 | -0.01 | -0.12% | 8.49 | 8.55 | 58898 | 5013.80 | 0.58% |
| 2025-12-30 | 8.47 | 8.51 | 0.02 | 0.24% | 8.47 | 8.54 | 71566 | 6088.58 | 0.71% |
| 2025-12-29 | 8.59 | 8.49 | -0.12 | -1.39% | 8.47 | 8.61 | 122631 | 10449.71 | 1.21% |
| 2025-12-26 | 8.67 | 8.61 | -0.05 | -0.58% | 8.59 | 8.67 | 80816 | 6972.40 | 0.80% |
| 2025-12-25 | 8.65 | 8.66 | 0.01 | 0.12% | 8.62 | 8.69 | 90833 | 7860.90 | 0.90% |
| 2025-12-24 | 8.68 | 8.65 | -0.02 | -0.23% | 8.60 | 8.68 | 87283 | 7544.20 | 0.86% |
| 2025-12-23 | 8.79 | 8.67 | -0.11 | -1.25% | 8.66 | 8.81 | 100810 | 8782.54 | 1.00% |
| 2025-12-22 | 8.84 | 8.78 | -0.05 | -0.57% | 8.77 | 8.87 | 134775 | 11866.64 | 1.33% |
| 2025-12-19 | 8.68 | 8.83 | 0.16 | 1.85% | 8.64 | 8.85 | 178129 | 15629.49 | 1.76% |
| 2025-12-18 | 8.68 | 8.67 | -0.03 | -0.34% | 8.65 | 8.71 | 74674 | 6480.20 | 0.74% |
| 2025-12-17 | 8.61 | 8.70 | 0.09 | 1.05% | 8.52 | 8.71 | 147437 | 12760.60 | 1.46% |
| 2025-12-16 | 8.58 | 8.61 | 0.03 | 0.35% | 8.56 | 8.66 | 122764 | 10573.24 | 1.21% |
| 2025-12-15 | 8.49 | 8.58 | 0.08 | 0.94% | 8.47 | 8.63 | 89545 | 7687.54 | 0.89% |
| 2025-12-12 | 8.43 | 8.50 | 0.08 | 0.95% | 8.43 | 8.51 | 85371 | 7239.99 | 0.84% |
| 2025-12-11 | 8.54 | 8.42 | -0.13 | -1.52% | 8.41 | 8.54 | 81142 | 6876.36 | 0.80% |
| 2025-12-10 | 8.51 | 8.55 | 0.03 | 0.35% | 8.51 | 8.58 | 60809 | 5201.48 | 0.60% |
| 2025-12-09 | 8.50 | 8.52 | 0.00 | 0.00% | 8.46 | 8.57 | 84440 | 7194.05 | 0.84% |
| 2025-12-08 | 8.53 | 8.52 | -0.02 | -0.23% | 8.49 | 8.55 | 57718 | 4920.59 | 0.57% |
| 2025-12-05 | 8.50 | 8.54 | 0.02 | 0.23% | 8.46 | 8.56 | 53790 | 4583.23 | 0.53% |
| 2025-12-04 | 8.60 | 8.52 | -0.13 | -1.50% | 8.49 | 8.66 | 75504 | 6451.00 | 0.75% |
| 2025-12-03 | 8.58 | 8.65 | 0.05 | 0.58% | 8.55 | 8.65 | 80141 | 6893.82 | 0.79% |
| 2025-12-02 | 8.57 | 8.60 | 0.01 | 0.12% | 8.52 | 8.61 | 70597 | 6050.55 | 0.70% |
| 2025-12-01 | 8.45 | 8.59 | 0.14 | 1.66% | 8.44 | 8.66 | 165387 | 14204.91 | 1.64% |
| 2025-11-28 | 8.41 | 8.45 | 0.01 | 0.12% | 8.38 | 8.45 | 77080 | 6491.46 | 0.76% |
| 2025-11-27 | 8.50 | 8.44 | -0.05 | -0.59% | 8.43 | 8.52 | 72017 | 6104.40 | 0.71% |
| 2025-11-26 | 8.51 | 8.49 | -0.01 | -0.12% | 8.47 | 8.55 | 79356 | 6747.30 | 0.78% |
| 2025-11-25 | 8.45 | 8.50 | 0.06 | 0.71% | 8.42 | 8.58 | 148466 | 12643.92 | 1.47% |
| 2025-11-24 | 8.46 | 8.44 | 0.01 | 0.12% | 8.40 | 8.51 | 77341 | 6535.44 | 0.76% |
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。
