| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 8.84 | 8.95 | 0.13 | 1.47% | 8.81 | 9.02 | 192997 | 17270.00 | 1.85% |
| 2025-10-24 | 8.94 | 8.82 | -0.10 | -1.12% | 8.81 | 8.94 | 151722 | 13432.69 | 1.46% |
| 2025-10-23 | 9.10 | 8.92 | 0.09 | 1.02% | 8.84 | 9.16 | 259472 | 23209.92 | 2.49% |
| 2025-10-22 | 8.88 | 8.83 | -0.05 | -0.56% | 8.82 | 9.00 | 141259 | 12572.08 | 1.35% |
| 2025-10-21 | 8.88 | 8.88 | -0.02 | -0.22% | 8.82 | 8.90 | 140153 | 12414.64 | 1.34% |
| 2025-10-20 | 8.90 | 8.90 | 0.04 | 0.45% | 8.84 | 9.08 | 193114 | 17255.37 | 1.85% |
| 2025-10-17 | 9.00 | 8.86 | -0.12 | -1.34% | 8.86 | 9.01 | 170315 | 15186.20 | 1.63% |
| 2025-10-16 | 9.05 | 8.98 | -0.07 | -0.77% | 8.89 | 9.09 | 269769 | 24255.60 | 2.59% |
| 2025-10-15 | 8.67 | 9.05 | 0.39 | 4.50% | 8.62 | 9.25 | 568069 | 50910.82 | 5.45% |
| 2025-10-14 | 8.66 | 8.66 | 0.02 | 0.23% | 8.60 | 8.68 | 127153 | 10983.72 | 1.22% |
| 2025-10-13 | 8.59 | 8.64 | -0.04 | -0.46% | 8.56 | 8.67 | 99062 | 8527.54 | 0.95% |
| 2025-10-10 | 8.54 | 8.68 | 0.17 | 2.00% | 8.52 | 8.72 | 157734 | 13646.82 | 1.51% |
| 2025-10-09 | 8.45 | 8.51 | 0.08 | 0.95% | 8.42 | 8.51 | 81227 | 6876.40 | 0.78% |
| 2025-09-30 | 8.49 | 8.43 | -0.07 | -0.82% | 8.42 | 8.49 | 57620 | 4865.34 | 0.55% |
| 2025-09-29 | 8.48 | 8.50 | -0.01 | -0.12% | 8.39 | 8.52 | 71091 | 6009.32 | 0.68% |
| 2025-09-26 | 8.43 | 8.51 | 0.08 | 0.95% | 8.41 | 8.52 | 71997 | 6110.10 | 0.69% |
| 2025-09-25 | 8.45 | 8.43 | -0.01 | -0.12% | 8.41 | 8.51 | 60375 | 5105.45 | 0.58% |
| 2025-09-24 | 8.35 | 8.44 | 0.06 | 0.72% | 8.35 | 8.46 | 57858 | 4872.68 | 0.55% |
| 2025-09-23 | 8.48 | 8.38 | -0.10 | -1.18% | 8.30 | 8.50 | 104307 | 8727.51 | 1.00% |
| 2025-09-22 | 8.56 | 8.48 | -0.07 | -0.82% | 8.44 | 8.57 | 70277 | 5964.63 | 0.67% |
| 2025-09-19 | 8.60 | 8.55 | -0.04 | -0.47% | 8.52 | 8.61 | 70865 | 6064.19 | 0.68% |
| 2025-09-18 | 8.75 | 8.59 | -0.13 | -1.49% | 8.56 | 8.75 | 135127 | 11690.82 | 1.30% |
| 2025-09-17 | 8.76 | 8.72 | -0.04 | -0.46% | 8.71 | 8.81 | 109644 | 9604.46 | 1.05% |
| 2025-09-16 | 8.59 | 8.76 | 0.19 | 2.22% | 8.58 | 8.81 | 200617 | 17520.82 | 1.92% |
| 2025-09-15 | 8.59 | 8.57 | -0.03 | -0.35% | 8.55 | 8.60 | 63704 | 5458.26 | 0.61% |
| 2025-09-12 | 8.62 | 8.60 | -0.04 | -0.46% | 8.59 | 8.65 | 72710 | 6263.17 | 0.70% |
| 2025-09-11 | 8.56 | 8.64 | 0.08 | 0.93% | 8.52 | 8.65 | 105958 | 9096.59 | 1.02% |
| 2025-09-10 | 8.59 | 8.56 | -0.03 | -0.35% | 8.55 | 8.59 | 52545 | 4503.78 | 0.50% |
| 2025-09-09 | 8.63 | 8.59 | -0.03 | -0.35% | 8.55 | 8.64 | 80147 | 6882.65 | 0.77% |
| 2025-09-08 | 8.58 | 8.62 | 0.03 | 0.35% | 8.54 | 8.64 | 101424 | 8728.21 | 0.97% |
| 2025-09-05 | 8.61 | 8.59 | -0.01 | -0.12% | 8.51 | 8.63 | 104447 | 8936.57 | 1.00% |
| 2025-09-04 | 8.43 | 8.60 | 0.17 | 2.02% | 8.41 | 8.61 | 147759 | 12607.99 | 1.42% |
| 2025-09-03 | 8.57 | 8.43 | -0.12 | -1.40% | 8.42 | 8.59 | 106610 | 9050.76 | 1.02% |
| 2025-09-02 | 8.67 | 8.55 | -0.12 | -1.38% | 8.53 | 8.67 | 158972 | 13652.84 | 1.52% |
| 2025-09-01 | 8.69 | 8.67 | -0.01 | -0.12% | 8.61 | 8.72 | 153541 | 13297.81 | 1.47% |
| 2025-08-29 | 8.67 | 8.68 | 0.02 | 0.23% | 8.66 | 8.77 | 139505 | 12154.11 | 1.34% |
| 2025-08-28 | 8.71 | 8.66 | -0.03 | -0.35% | 8.50 | 8.76 | 240163 | 20756.80 | 2.30% |
| 2025-08-27 | 9.00 | 8.69 | -0.35 | -3.87% | 8.69 | 9.01 | 451983 | 39960.24 | 4.34% |
| 2025-08-26 | 9.02 | 9.04 | 0.02 | 0.22% | 8.97 | 9.09 | 216183 | 19575.35 | 2.07% |
| 2025-08-25 | 8.98 | 9.02 | 0.05 | 0.56% | 8.95 | 9.04 | 208464 | 18750.18 | 2.00% |
| 2025-08-22 | 8.95 | 8.97 | 0.02 | 0.22% | 8.88 | 8.97 | 164419 | 14667.76 | 1.58% |
| 2025-08-21 | 9.03 | 8.95 | -0.10 | -1.10% | 8.89 | 9.04 | 208300 | 18693.61 | 2.00% |
| 2025-08-20 | 8.89 | 9.05 | 0.16 | 1.80% | 8.84 | 9.05 | 240355 | 21575.97 | 2.30% |
| 2025-08-19 | 8.88 | 8.89 | 0.03 | 0.34% | 8.82 | 8.90 | 151710 | 13440.31 | 1.45% |
| 2025-08-18 | 8.76 | 8.86 | 0.12 | 1.37% | 8.73 | 8.93 | 241572 | 21359.66 | 2.32% |
| 2025-08-15 | 8.73 | 8.74 | 0.01 | 0.11% | 8.65 | 8.75 | 179725 | 15669.00 | 1.72% |
| 2025-08-14 | 8.86 | 8.73 | -0.13 | -1.47% | 8.72 | 8.89 | 160719 | 14166.14 | 1.54% |
| 2025-08-13 | 8.84 | 8.86 | 0.04 | 0.45% | 8.82 | 8.87 | 139383 | 12322.29 | 1.34% |
| 2025-08-12 | 8.83 | 8.82 | -0.02 | -0.23% | 8.81 | 8.86 | 89400 | 7897.07 | 0.86% |
| 2025-08-11 | 8.78 | 8.84 | 0.05 | 0.57% | 8.76 | 8.85 | 125992 | 11105.61 | 1.21% |
| 2025-08-08 | 8.80 | 8.79 | 0.00 | 0.00% | 8.76 | 8.82 | 79488 | 6978.66 | 0.76% |
| 2025-08-07 | 8.76 | 8.79 | 0.02 | 0.23% | 8.73 | 8.85 | 143199 | 12589.70 | 1.37% |
| 2025-08-06 | 8.82 | 8.77 | -0.06 | -0.68% | 8.72 | 8.83 | 124975 | 10944.55 | 1.20% |
| 2025-08-05 | 8.76 | 8.83 | 0.08 | 0.91% | 8.75 | 8.84 | 94807 | 8343.24 | 0.91% |
| 2025-08-04 | 8.72 | 8.75 | 0.02 | 0.23% | 8.66 | 8.78 | 84458 | 7369.07 | 0.81% |
| 2025-08-01 | 8.72 | 8.73 | -0.02 | -0.23% | 8.71 | 8.78 | 76025 | 6643.05 | 0.73% |
| 2025-07-31 | 8.88 | 8.75 | -0.17 | -1.91% | 8.71 | 8.89 | 161285 | 14155.73 | 1.55% |
| 2025-07-30 | 8.89 | 8.92 | 0.02 | 0.22% | 8.83 | 8.95 | 155128 | 13801.79 | 1.49% |
| 2025-07-29 | 9.21 | 8.90 | -0.30 | -3.26% | 8.87 | 9.23 | 248056 | 22274.95 | 2.38% |
| 2025-07-28 | 9.11 | 9.20 | 0.09 | 0.99% | 9.06 | 9.21 | 174873 | 15961.11 | 1.68% |
| 2025-07-25 | 9.15 | 9.11 | -0.03 | -0.33% | 9.06 | 9.20 | 159854 | 14609.44 | 1.53% |
| 2025-07-24 | 9.00 | 9.14 | 0.14 | 1.56% | 8.96 | 9.14 | 215531 | 19533.41 | 2.07% |
| 2025-07-23 | 8.92 | 9.00 | 0.08 | 0.90% | 8.90 | 9.03 | 270046 | 24216.77 | 2.59% |
| 2025-07-22 | 8.87 | 8.92 | 0.06 | 0.68% | 8.79 | 8.93 | 199253 | 17654.54 | 1.91% |
| 2025-07-21 | 8.79 | 8.86 | 0.06 | 0.68% | 8.76 | 8.87 | 132552 | 11702.80 | 1.27% |
| 2025-07-18 | 8.83 | 8.80 | -0.03 | -0.34% | 8.74 | 8.84 | 111311 | 9769.88 | 1.07% |
| 2025-07-17 | 8.78 | 8.83 | 0.04 | 0.46% | 8.77 | 8.84 | 118546 | 10441.96 | 1.14% |
| 2025-07-16 | 8.75 | 8.79 | 0.03 | 0.34% | 8.70 | 8.82 | 225318 | 19726.02 | 2.16% |
| 2025-07-15 | 8.94 | 8.76 | -0.18 | -2.01% | 8.65 | 8.94 | 315879 | 27624.60 | 3.03% |
| 2025-07-14 | 9.00 | 8.94 | -0.04 | -0.45% | 8.90 | 9.01 | 179118 | 16030.64 | 1.72% |
| 2025-07-11 | 9.13 | 8.98 | -0.15 | -1.64% | 8.96 | 9.15 | 271614 | 24538.07 | 2.60% |
| 2025-07-10 | 9.15 | 9.13 | -0.03 | -0.33% | 9.05 | 9.18 | 88208 | 8027.26 | 0.85% |
| 2025-07-09 | 9.23 | 9.16 | -0.08 | -0.87% | 9.15 | 9.25 | 102962 | 9451.86 | 0.99% |
| 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% |
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。
