| 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 | 19.01 | 19.15 | 0.19 | 1.00% | 18.97 | 19.19 | 8774 | 1674.14 | 0.19% |
| 2026-03-24 | 18.79 | 18.96 | 0.35 | 1.88% | 18.65 | 19.03 | 9627 | 1815.07 | 0.21% |
| 2026-03-23 | 19.35 | 18.61 | -0.65 | -3.37% | 18.61 | 19.35 | 21390 | 4036.20 | 0.47% |
| 2026-03-20 | 19.64 | 19.26 | -0.40 | -2.03% | 19.26 | 19.74 | 8762 | 1709.66 | 0.19% |
| 2026-03-19 | 19.70 | 19.66 | -0.21 | -1.06% | 19.60 | 19.84 | 10139 | 1996.33 | 0.22% |
| 2026-03-18 | 20.08 | 19.87 | -0.06 | -0.30% | 19.75 | 20.08 | 8515 | 1689.68 | 0.19% |
| 2026-03-17 | 20.02 | 19.93 | -0.08 | -0.40% | 19.91 | 20.10 | 8968 | 1795.24 | 0.20% |
| 2026-03-16 | 19.94 | 20.01 | 0.10 | 0.50% | 19.90 | 20.05 | 8929 | 1783.14 | 0.20% |
| 2026-03-13 | 19.89 | 19.91 | -0.09 | -0.45% | 19.86 | 20.08 | 13074 | 2609.86 | 0.29% |
| 2026-03-12 | 19.92 | 20.00 | 0.00 | 0.00% | 19.62 | 20.05 | 13546 | 2687.86 | 0.30% |
| 2026-03-11 | 20.09 | 20.00 | -0.10 | -0.50% | 19.84 | 20.20 | 14163 | 2835.49 | 0.31% |
| 2026-03-10 | 19.75 | 20.10 | 0.42 | 2.13% | 19.70 | 20.10 | 14135 | 2807.86 | 0.31% |
| 2026-03-09 | 19.59 | 19.68 | -0.06 | -0.30% | 19.49 | 19.69 | 11779 | 2307.89 | 0.26% |
| 2026-03-06 | 19.68 | 19.74 | 0.05 | 0.25% | 19.56 | 19.75 | 17174 | 3378.34 | 0.38% |
| 2026-03-05 | 19.78 | 19.69 | 0.04 | 0.20% | 19.60 | 19.86 | 11432 | 2248.56 | 0.25% |
| 2026-03-04 | 19.97 | 19.65 | -0.34 | -1.70% | 19.56 | 19.97 | 19016 | 3753.91 | 0.42% |
| 2026-03-03 | 20.17 | 19.99 | -0.17 | -0.84% | 19.99 | 20.26 | 14215 | 2856.33 | 0.31% |
| 2026-03-02 | 20.46 | 20.16 | -0.45 | -2.18% | 20.11 | 20.47 | 27484 | 5565.19 | 0.60% |
| 2026-02-27 | 20.68 | 20.61 | -0.07 | -0.34% | 20.50 | 20.68 | 16276 | 3347.01 | 0.36% |
| 2026-02-26 | 20.77 | 20.68 | -0.10 | -0.48% | 20.60 | 20.77 | 10562 | 2182.22 | 0.23% |
| 2026-02-25 | 20.70 | 20.78 | 0.10 | 0.48% | 20.68 | 20.90 | 9644 | 2006.00 | 0.21% |
| 2026-02-24 | 20.87 | 20.68 | 0.06 | 0.29% | 20.62 | 20.87 | 7190 | 1487.33 | 0.16% |
| 2026-02-13 | 20.74 | 20.62 | -0.13 | -0.63% | 20.62 | 20.87 | 8745 | 1815.47 | 0.19% |
| 2026-02-12 | 20.97 | 20.75 | -0.15 | -0.72% | 20.75 | 21.21 | 14155 | 2956.44 | 0.31% |
| 2026-02-11 | 21.06 | 20.90 | -0.04 | -0.19% | 20.89 | 21.08 | 5156 | 1079.44 | 0.11% |
| 2026-02-10 | 20.90 | 20.94 | -0.04 | -0.19% | 20.79 | 20.98 | 11431 | 2387.34 | 0.25% |
| 2026-02-09 | 20.90 | 20.98 | 0.07 | 0.33% | 20.85 | 20.99 | 12580 | 2632.84 | 0.28% |
| 2026-02-06 | 20.96 | 20.91 | -0.09 | -0.43% | 20.71 | 20.97 | 15590 | 3250.56 | 0.34% |
| 2026-02-05 | 20.80 | 21.00 | 0.20 | 0.96% | 20.66 | 21.05 | 24156 | 5054.10 | 0.53% |
| 2026-02-04 | 20.70 | 20.80 | 0.10 | 0.48% | 20.57 | 20.87 | 18436 | 3825.41 | 0.41% |
| 2026-02-03 | 20.72 | 20.70 | -0.02 | -0.10% | 20.51 | 20.89 | 21635 | 4463.85 | 0.48% |
| 2026-02-02 | 20.90 | 20.72 | -0.25 | -1.19% | 20.67 | 21.30 | 29800 | 6247.84 | 0.65% |
| 2026-01-30 | 21.35 | 20.97 | -0.93 | -4.25% | 20.97 | 21.35 | 54577 | 11514.29 | 1.20% |
| 2026-01-29 | 21.04 | 21.90 | 0.83 | 3.94% | 20.94 | 21.98 | 66914 | 14445.43 | 1.47% |
| 2026-01-28 | 21.08 | 21.07 | -0.01 | -0.05% | 21.02 | 21.20 | 14902 | 3143.91 | 0.33% |
| 2026-01-27 | 21.23 | 21.08 | -0.17 | -0.80% | 20.90 | 21.24 | 10632 | 2236.33 | 0.23% |
| 2026-01-26 | 21.15 | 21.25 | 0.10 | 0.47% | 21.01 | 21.27 | 17751 | 3752.70 | 0.39% |
| 2026-01-23 | 21.07 | 21.15 | 0.04 | 0.19% | 21.02 | 21.35 | 18121 | 3841.51 | 0.40% |
| 2026-01-22 | 21.05 | 21.11 | 0.05 | 0.24% | 20.97 | 21.16 | 10613 | 2237.15 | 0.23% |
| 2026-01-21 | 21.22 | 21.06 | -0.36 | -1.68% | 20.95 | 21.41 | 25955 | 5475.76 | 0.57% |
| 2026-01-20 | 21.18 | 21.42 | 0.25 | 1.18% | 21.05 | 21.93 | 38025 | 8170.86 | 0.84% |
| 2026-01-19 | 20.72 | 21.17 | 0.50 | 2.42% | 20.65 | 21.32 | 23266 | 4901.84 | 0.51% |
| 2026-01-16 | 20.84 | 20.67 | -0.17 | -0.82% | 20.67 | 20.90 | 9211 | 1912.58 | 0.20% |
| 2026-01-15 | 20.75 | 20.84 | 0.09 | 0.43% | 20.68 | 20.84 | 8340 | 1732.88 | 0.18% |
| 2026-01-14 | 20.84 | 20.75 | -0.05 | -0.24% | 20.67 | 20.92 | 13368 | 2784.50 | 0.29% |
| 2026-01-13 | 20.92 | 20.80 | -0.11 | -0.53% | 20.79 | 20.95 | 13004 | 2715.12 | 0.29% |
| 2026-01-12 | 20.89 | 20.91 | 0.05 | 0.24% | 20.81 | 20.92 | 13008 | 2714.20 | 0.29% |
| 2026-01-09 | 20.82 | 20.86 | 0.08 | 0.38% | 20.74 | 20.90 | 10609 | 2209.75 | 0.23% |
| 2026-01-08 | 20.79 | 20.78 | 0.07 | 0.34% | 20.68 | 20.87 | 9583 | 1990.10 | 0.21% |
| 2026-01-07 | 20.81 | 20.71 | -0.15 | -0.72% | 20.71 | 20.89 | 9077 | 1886.33 | 0.20% |
| 2026-01-06 | 20.63 | 20.86 | 0.22 | 1.07% | 20.58 | 20.90 | 15594 | 3235.23 | 0.34% |
| 2026-01-05 | 20.58 | 20.64 | 0.06 | 0.29% | 20.50 | 20.66 | 11264 | 2322.46 | 0.25% |
| 2025-12-31 | 20.51 | 20.58 | 0.12 | 0.59% | 20.39 | 20.62 | 8622 | 1768.08 | 0.19% |
| 2025-12-30 | 20.60 | 20.46 | -0.06 | -0.29% | 20.36 | 20.60 | 7069 | 1445.75 | 0.16% |
| 2025-12-29 | 20.65 | 20.52 | -0.18 | -0.87% | 20.51 | 20.71 | 10123 | 2081.85 | 0.22% |
| 2025-12-26 | 20.85 | 20.70 | -0.07 | -0.34% | 20.61 | 20.85 | 7881 | 1633.22 | 0.17% |
| 2025-12-25 | 20.71 | 20.77 | 0.08 | 0.39% | 20.68 | 20.88 | 6271 | 1302.28 | 0.14% |
| 2025-12-24 | 20.74 | 20.69 | 0.03 | 0.15% | 20.58 | 20.74 | 5553 | 1147.34 | 0.12% |
| 2025-12-23 | 20.80 | 20.66 | -0.13 | -0.63% | 20.66 | 20.81 | 5625 | 1165.93 | 0.12% |
| 2025-12-22 | 20.77 | 20.79 | 0.02 | 0.10% | 20.70 | 20.79 | 7332 | 1522.59 | 0.16% |
| 2025-12-19 | 20.66 | 20.77 | 0.11 | 0.53% | 20.57 | 20.77 | 9086 | 1883.21 | 0.20% |
| 2025-12-18 | 20.58 | 20.66 | 0.09 | 0.44% | 20.50 | 20.67 | 8458 | 1743.98 | 0.19% |
| 2025-12-17 | 20.43 | 20.57 | 0.06 | 0.29% | 20.30 | 20.62 | 9264 | 1895.74 | 0.20% |
| 2025-12-16 | 20.58 | 20.51 | -0.09 | -0.44% | 20.41 | 20.66 | 7778 | 1594.68 | 0.17% |
| 2025-12-15 | 20.54 | 20.60 | 0.03 | 0.15% | 20.53 | 20.71 | 7013 | 1445.80 | 0.15% |
| 2025-12-12 | 20.61 | 20.57 | -0.03 | -0.15% | 20.53 | 20.71 | 7608 | 1567.17 | 0.17% |
| 2025-12-11 | 20.80 | 20.60 | -0.24 | -1.15% | 20.59 | 20.83 | 7958 | 1646.07 | 0.17% |
| 2025-12-10 | 20.70 | 20.84 | 0.22 | 1.07% | 20.55 | 20.88 | 10787 | 2236.15 | 0.24% |
| 2025-12-09 | 20.84 | 20.62 | -0.20 | -0.96% | 20.57 | 20.85 | 9113 | 1885.91 | 0.20% |
| 2025-12-08 | 21.06 | 20.82 | -0.12 | -0.57% | 20.80 | 21.06 | 12372 | 2581.52 | 0.27% |
| 2025-12-05 | 20.90 | 20.94 | 0.07 | 0.34% | 20.79 | 20.99 | 8923 | 1864.31 | 0.20% |
| 2025-12-04 | 21.23 | 20.87 | -0.34 | -1.60% | 20.84 | 21.24 | 13922 | 2918.50 | 0.31% |
| 2025-12-03 | 21.10 | 21.21 | 0.12 | 0.57% | 21.03 | 21.22 | 9969 | 2106.63 | 0.22% |
| 2025-12-02 | 21.11 | 21.09 | -0.04 | -0.19% | 21.04 | 21.16 | 6277 | 1323.45 | 0.14% |
| 2025-12-01 | 21.14 | 21.13 | 0.08 | 0.38% | 21.02 | 21.17 | 7185 | 1517.10 | 0.16% |
| 2025-11-28 | 21.11 | 21.05 | -0.09 | -0.43% | 20.97 | 21.14 | 6722 | 1412.94 | 0.15% |
| 2025-11-27 | 21.05 | 21.14 | 0.19 | 0.91% | 20.92 | 21.19 | 9838 | 2074.38 | 0.22% |
| 2025-11-26 | 21.12 | 20.95 | -0.10 | -0.48% | 20.94 | 21.15 | 10951 | 2303.32 | 0.24% |
| 2025-11-25 | 21.12 | 21.05 | 0.00 | 0.00% | 21.02 | 21.22 | 12384 | 2610.51 | 0.27% |
| 2025-11-24 | 21.30 | 21.05 | -0.07 | -0.33% | 21.01 | 21.38 | 19558 | 4147.18 | 0.43% |
张 裕Ａ(000869)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。
