| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 8.61 | 8.43 | -0.22 | -2.54% | 8.42 | 8.66 | 154013 | 13117.20 | 1.52% |
| 2025-11-20 | 8.64 | 8.65 | 0.02 | 0.23% | 8.53 | 8.67 | 138738 | 11938.13 | 1.37% |
| 2025-11-19 | 8.72 | 8.63 | -0.07 | -0.80% | 8.58 | 8.74 | 124387 | 10746.50 | 1.23% |
| 2025-11-18 | 8.81 | 8.70 | -0.11 | -1.25% | 8.66 | 8.81 | 150422 | 13104.69 | 1.44% |
| 2025-11-17 | 8.88 | 8.81 | -0.09 | -1.01% | 8.76 | 8.90 | 149694 | 13187.01 | 1.44% |
| 2025-11-14 | 9.03 | 8.90 | -0.16 | -1.77% | 8.89 | 9.10 | 178466 | 16014.74 | 1.71% |
| 2025-11-13 | 9.04 | 9.06 | 0.00 | 0.00% | 8.93 | 9.10 | 184598 | 16610.60 | 1.77% |
| 2025-11-12 | 9.09 | 9.06 | 0.03 | 0.33% | 9.05 | 9.17 | 243750 | 22198.24 | 2.34% |
| 2025-11-11 | 9.00 | 9.03 | 0.03 | 0.33% | 8.95 | 9.04 | 193556 | 17411.51 | 1.86% |
| 2025-11-10 | 8.89 | 9.00 | 0.12 | 1.35% | 8.85 | 9.01 | 234536 | 20971.89 | 2.25% |
| 2025-11-07 | 8.87 | 8.88 | 0.00 | 0.00% | 8.86 | 8.94 | 131691 | 11709.75 | 1.26% |
| 2025-11-06 | 8.90 | 8.88 | -0.03 | -0.34% | 8.87 | 8.94 | 175316 | 15591.73 | 1.68% |
| 2025-11-05 | 9.02 | 8.91 | -0.15 | -1.66% | 8.90 | 9.06 | 266977 | 23872.04 | 2.56% |
| 2025-11-04 | 9.36 | 9.06 | -0.40 | -4.23% | 9.01 | 9.39 | 368980 | 33697.53 | 3.54% |
| 2025-11-03 | 9.20 | 9.46 | 0.23 | 2.49% | 9.18 | 9.47 | 341383 | 31954.64 | 3.27% |
| 2025-10-31 | 9.00 | 9.23 | 0.20 | 2.21% | 9.00 | 9.25 | 380838 | 34996.32 | 3.65% |
| 2025-10-30 | 8.91 | 9.03 | 0.12 | 1.35% | 8.89 | 9.10 | 290751 | 26173.30 | 2.79% |
| 2025-10-29 | 8.93 | 8.91 | -0.02 | -0.22% | 8.86 | 8.95 | 105973 | 9428.00 | 1.02% |
| 2025-10-28 | 8.95 | 8.93 | -0.02 | -0.22% | 8.86 | 8.97 | 98457 | 8766.12 | 0.94% |
| 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% |
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。
