| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | 21.33 | 21.70 | 0.36 | 1.69% | 21.28 | 22.08 | 43529 | 9434.74 | 0.96% |
| 2025-07-03 | 21.27 | 21.34 | 0.08 | 0.38% | 21.25 | 21.39 | 13179 | 2811.64 | 0.29% |
| 2025-07-02 | 21.20 | 21.26 | 0.01 | 0.05% | 21.11 | 21.28 | 15215 | 3228.21 | 0.33% |
| 2025-07-01 | 21.24 | 21.25 | 0.02 | 0.09% | 21.05 | 21.30 | 14586 | 3085.68 | 0.32% |
| 2025-06-30 | 21.16 | 21.23 | 0.09 | 0.43% | 21.05 | 21.23 | 14437 | 3053.68 | 0.32% |
| 2025-06-27 | 21.13 | 21.14 | 0.04 | 0.19% | 21.07 | 21.21 | 12362 | 2614.28 | 0.27% |
| 2025-06-26 | 21.13 | 21.10 | -0.06 | -0.28% | 21.04 | 21.25 | 16053 | 3394.86 | 0.35% |
| 2025-06-25 | 21.16 | 21.16 | 0.06 | 0.28% | 21.00 | 21.19 | 16629 | 3506.87 | 0.37% |
| 2025-06-24 | 20.99 | 21.10 | 0.16 | 0.76% | 20.94 | 21.13 | 16057 | 3382.21 | 0.35% |
| 2025-06-23 | 20.80 | 20.94 | 0.05 | 0.24% | 20.53 | 21.02 | 16707 | 3471.22 | 0.37% |
| 2025-06-20 | 20.80 | 20.89 | 0.19 | 0.92% | 20.79 | 21.13 | 19056 | 3993.33 | 0.42% |
| 2025-06-19 | 21.28 | 21.10 | -0.23 | -1.08% | 21.05 | 21.33 | 15780 | 3344.70 | 0.35% |
| 2025-06-18 | 21.60 | 21.33 | -0.14 | -0.65% | 21.26 | 21.69 | 22188 | 4752.83 | 0.49% |
| 2025-06-17 | 21.30 | 21.47 | 0.12 | 0.56% | 21.22 | 21.62 | 23551 | 5053.96 | 0.52% |
| 2025-06-16 | 21.22 | 21.35 | 0.02 | 0.09% | 21.12 | 21.49 | 28773 | 6135.27 | 0.63% |
| 2025-06-13 | 22.09 | 21.33 | -0.78 | -3.53% | 21.31 | 22.17 | 65356 | 14135.00 | 1.44% |
| 2025-06-12 | 22.58 | 22.11 | -0.53 | -2.34% | 22.07 | 22.62 | 47507 | 10569.44 | 1.04% |
| 2025-06-11 | 22.65 | 22.64 | -0.13 | -0.57% | 22.61 | 22.77 | 20497 | 4646.82 | 0.45% |
| 2025-06-10 | 23.30 | 22.77 | -0.45 | -1.94% | 22.40 | 23.30 | 36914 | 8413.31 | 0.81% |
| 2025-06-09 | 23.15 | 23.22 | 0.07 | 0.30% | 23.05 | 23.25 | 20029 | 4639.87 | 0.44% |
| 2025-06-06 | 23.37 | 23.15 | -0.17 | -0.73% | 23.14 | 23.45 | 19478 | 4527.00 | 0.43% |
| 2025-06-05 | 23.68 | 23.32 | -0.40 | -1.69% | 23.22 | 23.78 | 24323 | 5700.10 | 0.53% |
| 2025-06-04 | 23.68 | 23.72 | 0.02 | 0.08% | 23.35 | 23.75 | 23594 | 5553.05 | 0.52% |
| 2025-06-03 | 23.61 | 23.70 | 0.05 | 0.21% | 23.55 | 23.85 | 30660 | 7258.62 | 0.67% |
| 2025-05-30 | 23.50 | 23.65 | -0.06 | -0.25% | 23.50 | 23.98 | 30176 | 7159.77 | 0.66% |
| 2025-05-29 | 24.01 | 23.71 | -0.36 | -1.50% | 23.45 | 24.14 | 40199 | 9524.92 | 0.88% |
| 2025-05-28 | 23.64 | 24.07 | 0.41 | 1.73% | 23.52 | 24.77 | 69332 | 16748.20 | 1.52% |
| 2025-05-27 | 22.79 | 23.66 | 0.99 | 4.37% | 22.71 | 24.39 | 65424 | 15423.90 | 1.44% |
| 2025-05-26 | 22.57 | 22.67 | 0.10 | 0.44% | 22.51 | 23.00 | 17964 | 4093.49 | 0.39% |
| 2025-05-23 | 22.85 | 22.57 | -0.23 | -1.01% | 22.57 | 22.91 | 15414 | 3503.01 | 0.34% |
| 2025-05-22 | 22.84 | 22.80 | -0.13 | -0.57% | 22.60 | 23.01 | 13677 | 3117.06 | 0.30% |
| 2025-05-21 | 22.87 | 22.93 | 0.10 | 0.44% | 22.83 | 23.04 | 14567 | 3344.73 | 0.32% |
| 2025-05-20 | 22.64 | 22.83 | 0.19 | 0.84% | 22.55 | 22.94 | 14667 | 3346.41 | 0.32% |
| 2025-05-19 | 22.37 | 22.64 | 0.17 | 0.76% | 22.25 | 22.64 | 12698 | 2857.91 | 0.28% |
| 2025-05-16 | 22.52 | 22.47 | -0.11 | -0.49% | 22.29 | 22.70 | 17014 | 3812.46 | 0.37% |
| 2025-05-15 | 22.67 | 22.58 | -0.15 | -0.66% | 22.52 | 22.78 | 10483 | 2371.70 | 0.23% |
| 2025-05-14 | 22.67 | 22.73 | 0.05 | 0.22% | 22.47 | 22.87 | 13734 | 3111.08 | 0.30% |
| 2025-05-13 | 22.95 | 22.68 | -0.13 | -0.57% | 22.63 | 22.95 | 12086 | 2745.42 | 0.27% |
| 2025-05-12 | 23.08 | 22.81 | -0.17 | -0.74% | 22.66 | 23.09 | 19621 | 4466.01 | 0.43% |
| 2025-05-09 | 22.70 | 22.98 | 0.30 | 1.32% | 22.61 | 23.00 | 21677 | 4957.85 | 0.48% |
| 2025-05-08 | 22.60 | 22.68 | 0.10 | 0.44% | 22.47 | 22.75 | 13572 | 3073.70 | 0.30% |
| 2025-05-07 | 22.67 | 22.58 | 0.13 | 0.58% | 22.49 | 22.77 | 18376 | 4159.26 | 0.40% |
| 2025-05-06 | 22.71 | 22.45 | -0.15 | -0.66% | 22.22 | 22.71 | 22374 | 5002.97 | 0.49% |
| 2025-04-30 | 22.65 | 22.60 | -0.04 | -0.18% | 22.57 | 22.92 | 15980 | 3635.97 | 0.35% |
| 2025-04-29 | 22.72 | 22.64 | 0.00 | 0.00% | 22.47 | 22.72 | 11025 | 2489.84 | 0.24% |
| 2025-04-28 | 22.60 | 22.64 | -0.09 | -0.40% | 22.36 | 22.73 | 18936 | 4274.72 | 0.42% |
| 2025-04-25 | 22.10 | 22.73 | 0.89 | 4.08% | 21.97 | 23.05 | 41477 | 9436.64 | 0.91% |
| 2025-04-24 | 21.85 | 21.84 | 0.01 | 0.05% | 21.69 | 21.95 | 11412 | 2488.67 | 0.25% |
| 2025-04-23 | 22.30 | 21.83 | -0.40 | -1.80% | 21.80 | 22.32 | 16247 | 3562.64 | 0.36% |
| 2025-04-22 | 22.25 | 22.23 | -0.02 | -0.09% | 22.14 | 22.43 | 12214 | 2718.83 | 0.27% |
| 2025-04-21 | 22.20 | 22.25 | 0.05 | 0.23% | 22.00 | 22.32 | 13638 | 3026.00 | 0.30% |
| 2025-04-18 | 22.73 | 22.20 | -0.64 | -2.80% | 22.10 | 22.73 | 26285 | 5876.20 | 0.58% |
| 2025-04-17 | 22.29 | 22.84 | 0.54 | 2.42% | 22.15 | 22.92 | 33781 | 7659.01 | 0.74% |
| 2025-04-16 | 21.98 | 22.30 | 0.26 | 1.18% | 21.87 | 22.31 | 23932 | 5305.13 | 0.53% |
| 2025-04-15 | 21.83 | 22.04 | 0.20 | 0.92% | 21.59 | 22.19 | 20179 | 4418.45 | 0.44% |
| 2025-04-14 | 21.95 | 21.84 | 0.00 | 0.00% | 21.72 | 21.98 | 14480 | 3164.84 | 0.32% |
| 2025-04-11 | 22.05 | 21.84 | -0.29 | -1.31% | 21.80 | 22.20 | 13374 | 2935.79 | 0.29% |
| 2025-04-10 | 21.84 | 22.13 | 0.29 | 1.33% | 21.57 | 22.27 | 23116 | 5086.84 | 0.51% |
| 2025-04-09 | 21.60 | 21.84 | 0.14 | 0.65% | 21.02 | 21.97 | 23878 | 5146.66 | 0.52% |
| 2025-04-08 | 20.34 | 21.70 | 1.36 | 6.69% | 20.30 | 21.73 | 37742 | 8070.13 | 0.83% |
| 2025-04-07 | 21.93 | 20.34 | -1.97 | -8.83% | 20.09 | 21.93 | 33070 | 6948.25 | 0.73% |
| 2025-04-03 | 21.95 | 22.31 | 0.26 | 1.18% | 21.88 | 22.33 | 18307 | 4066.40 | 0.40% |
| 2025-04-02 | 21.95 | 22.05 | 0.16 | 0.73% | 21.85 | 22.11 | 12732 | 2806.09 | 0.28% |
| 2025-04-01 | 21.64 | 21.89 | 0.35 | 1.62% | 21.58 | 21.94 | 10898 | 2379.43 | 0.24% |
| 2025-03-31 | 21.74 | 21.54 | -0.16 | -0.74% | 21.44 | 21.87 | 12453 | 2694.98 | 0.27% |
| 2025-03-28 | 21.90 | 21.70 | -0.26 | -1.18% | 21.64 | 22.05 | 10648 | 2323.84 | 0.23% |
| 2025-03-27 | 21.90 | 21.96 | 0.10 | 0.46% | 21.75 | 22.02 | 9441 | 2068.53 | 0.21% |
| 2025-03-26 | 21.85 | 21.86 | -0.01 | -0.05% | 21.73 | 21.97 | 9455 | 2065.22 | 0.21% |
| 2025-03-25 | 21.70 | 21.87 | 0.17 | 0.78% | 21.57 | 21.88 | 11691 | 2538.39 | 0.26% |
| 2025-03-24 | 21.76 | 21.70 | -0.05 | -0.23% | 21.47 | 21.83 | 12835 | 2778.22 | 0.28% |
| 2025-03-21 | 21.82 | 21.75 | -0.14 | -0.64% | 21.67 | 22.05 | 11852 | 2587.02 | 0.26% |
| 2025-03-20 | 22.15 | 21.89 | -0.24 | -1.08% | 21.86 | 22.23 | 12298 | 2704.32 | 0.27% |
| 2025-03-19 | 22.25 | 22.13 | -0.12 | -0.54% | 22.07 | 22.32 | 7680 | 1701.48 | 0.17% |
| 2025-03-18 | 22.20 | 22.25 | 0.05 | 0.23% | 22.05 | 22.27 | 11257 | 2496.75 | 0.25% |
| 2025-03-17 | 22.31 | 22.20 | -0.01 | -0.05% | 22.16 | 22.43 | 17138 | 3819.38 | 0.38% |
| 2025-03-14 | 21.68 | 22.21 | 0.51 | 2.35% | 21.68 | 22.24 | 28404 | 6262.03 | 0.62% |
| 2025-03-13 | 21.75 | 21.70 | 0.01 | 0.05% | 21.51 | 21.75 | 10259 | 2218.72 | 0.23% |
| 2025-03-12 | 21.79 | 21.69 | -0.09 | -0.41% | 21.62 | 21.88 | 10288 | 2232.44 | 0.23% |
| 2025-03-11 | 21.52 | 21.78 | 0.20 | 0.93% | 21.31 | 21.79 | 13941 | 3009.80 | 0.31% |
| 2025-03-10 | 21.78 | 21.58 | -0.19 | -0.87% | 21.42 | 21.79 | 14476 | 3118.97 | 0.32% |
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。
