| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 21.60 | 21.12 | -0.50 | -2.31% | 21.11 | 21.75 | 23338 | 4974.90 | 0.51% |
| 2025-11-20 | 21.88 | 21.62 | -0.14 | -0.64% | 21.62 | 21.88 | 14227 | 3087.18 | 0.31% |
| 2025-11-19 | 21.73 | 21.76 | 0.06 | 0.28% | 21.70 | 22.13 | 19152 | 4183.12 | 0.42% |
| 2025-11-18 | 21.83 | 21.70 | -0.14 | -0.64% | 21.66 | 21.93 | 11943 | 2601.23 | 0.26% |
| 2025-11-17 | 21.97 | 21.84 | -0.13 | -0.59% | 21.72 | 22.01 | 12300 | 2685.13 | 0.27% |
| 2025-11-14 | 21.98 | 21.97 | -0.05 | -0.23% | 21.88 | 22.21 | 15997 | 3526.79 | 0.35% |
| 2025-11-13 | 21.88 | 22.02 | 0.17 | 0.78% | 21.71 | 22.02 | 16106 | 3523.85 | 0.35% |
| 2025-11-12 | 21.91 | 21.85 | -0.06 | -0.27% | 21.79 | 22.00 | 13833 | 3026.94 | 0.30% |
| 2025-11-11 | 21.79 | 21.91 | 0.07 | 0.32% | 21.74 | 21.93 | 17978 | 3926.40 | 0.40% |
| 2025-11-10 | 21.49 | 21.84 | 0.32 | 1.49% | 21.46 | 21.85 | 23300 | 5057.80 | 0.51% |
| 2025-11-07 | 21.48 | 21.52 | 0.00 | 0.00% | 21.43 | 21.55 | 11766 | 2529.52 | 0.26% |
| 2025-11-06 | 21.80 | 21.52 | 0.00 | 0.00% | 21.45 | 21.80 | 15361 | 3311.30 | 0.34% |
| 2025-11-05 | 21.39 | 21.52 | 0.07 | 0.33% | 21.35 | 21.54 | 10578 | 2270.30 | 0.23% |
| 2025-11-04 | 21.54 | 21.45 | -0.09 | -0.42% | 21.38 | 21.63 | 12995 | 2796.08 | 0.29% |
| 2025-11-03 | 21.51 | 21.54 | 0.04 | 0.19% | 21.39 | 21.56 | 12142 | 2610.72 | 0.27% |
| 2025-10-31 | 21.40 | 21.50 | 0.09 | 0.42% | 21.34 | 21.51 | 13615 | 2920.62 | 0.30% |
| 2025-10-30 | 21.41 | 21.41 | -0.06 | -0.28% | 21.40 | 21.58 | 12760 | 2739.94 | 0.28% |
| 2025-10-29 | 21.45 | 21.47 | 0.02 | 0.09% | 21.37 | 21.53 | 11488 | 2463.34 | 0.25% |
| 2025-10-28 | 21.50 | 21.45 | -0.08 | -0.37% | 21.44 | 21.65 | 12579 | 2703.13 | 0.28% |
| 2025-10-27 | 21.77 | 21.53 | -0.33 | -1.51% | 21.40 | 21.78 | 33549 | 7209.06 | 0.74% |
| 2025-10-24 | 21.88 | 21.86 | -0.02 | -0.09% | 21.80 | 22.00 | 9545 | 2088.88 | 0.21% |
| 2025-10-23 | 21.75 | 21.88 | 0.15 | 0.69% | 21.70 | 21.90 | 12800 | 2791.79 | 0.28% |
| 2025-10-22 | 21.72 | 21.73 | 0.00 | 0.00% | 21.69 | 21.85 | 11065 | 2409.85 | 0.24% |
| 2025-10-21 | 21.68 | 21.73 | 0.05 | 0.23% | 21.63 | 21.76 | 10571 | 2294.24 | 0.23% |
| 2025-10-20 | 21.71 | 21.68 | 0.08 | 0.37% | 21.46 | 21.73 | 11893 | 2565.70 | 0.26% |
| 2025-10-17 | 21.86 | 21.60 | -0.28 | -1.28% | 21.60 | 21.96 | 12175 | 2647.71 | 0.27% |
| 2025-10-16 | 21.94 | 21.88 | -0.03 | -0.14% | 21.82 | 21.97 | 11401 | 2497.69 | 0.25% |
| 2025-10-15 | 21.74 | 21.91 | 0.07 | 0.32% | 21.74 | 21.97 | 14616 | 3198.08 | 0.32% |
| 2025-10-14 | 21.76 | 21.84 | 0.18 | 0.83% | 21.61 | 21.94 | 16574 | 3614.06 | 0.36% |
| 2025-10-13 | 21.60 | 21.66 | -0.20 | -0.91% | 21.50 | 21.76 | 10707 | 2315.25 | 0.24% |
| 2025-10-10 | 21.70 | 21.86 | 0.16 | 0.74% | 21.61 | 21.95 | 12811 | 2793.88 | 0.28% |
| 2025-10-09 | 21.74 | 21.70 | 0.03 | 0.14% | 21.47 | 21.83 | 13334 | 2883.84 | 0.29% |
| 2025-09-30 | 21.80 | 21.67 | -0.13 | -0.60% | 21.60 | 21.82 | 9348 | 2026.55 | 0.21% |
| 2025-09-29 | 21.49 | 21.80 | 0.31 | 1.44% | 21.26 | 21.85 | 17812 | 3857.93 | 0.39% |
| 2025-09-26 | 21.50 | 21.49 | 0.11 | 0.51% | 21.22 | 21.59 | 10863 | 2328.53 | 0.24% |
| 2025-09-25 | 21.55 | 21.38 | -0.18 | -0.83% | 21.32 | 21.58 | 10851 | 2325.02 | 0.24% |
| 2025-09-24 | 21.45 | 21.56 | 0.09 | 0.42% | 21.31 | 21.64 | 13909 | 2990.24 | 0.31% |
| 2025-09-23 | 21.79 | 21.47 | -0.33 | -1.51% | 21.20 | 21.81 | 21848 | 4678.18 | 0.48% |
| 2025-09-22 | 22.20 | 21.80 | -0.47 | -2.11% | 21.72 | 22.21 | 20887 | 4560.66 | 0.46% |
| 2025-09-19 | 21.75 | 22.27 | 0.50 | 2.30% | 21.68 | 22.27 | 29145 | 6396.44 | 0.64% |
| 2025-09-18 | 22.00 | 21.77 | -0.24 | -1.09% | 21.60 | 22.03 | 22116 | 4831.05 | 0.49% |
| 2025-09-17 | 22.10 | 22.01 | -0.08 | -0.36% | 21.97 | 22.20 | 16504 | 3641.19 | 0.36% |
| 2025-09-16 | 22.21 | 22.09 | -0.11 | -0.50% | 21.96 | 22.28 | 15511 | 3422.25 | 0.34% |
| 2025-09-15 | 22.38 | 22.20 | -0.18 | -0.80% | 22.14 | 22.47 | 14363 | 3193.77 | 0.32% |
| 2025-09-12 | 22.61 | 22.38 | -0.23 | -1.02% | 22.36 | 22.62 | 19246 | 4324.92 | 0.42% |
| 2025-09-11 | 22.20 | 22.61 | 0.26 | 1.16% | 22.20 | 22.67 | 25899 | 5822.89 | 0.57% |
| 2025-09-10 | 22.47 | 22.35 | -0.15 | -0.67% | 22.25 | 22.48 | 12354 | 2761.15 | 0.27% |
| 2025-09-09 | 22.38 | 22.50 | 0.08 | 0.36% | 22.19 | 22.51 | 16676 | 3729.26 | 0.37% |
| 2025-09-08 | 22.15 | 22.42 | 0.28 | 1.26% | 22.06 | 22.47 | 19825 | 4434.76 | 0.44% |
| 2025-09-05 | 21.98 | 22.14 | 0.14 | 0.64% | 21.86 | 22.16 | 15885 | 3500.78 | 0.35% |
| 2025-09-04 | 21.73 | 22.00 | 0.32 | 1.48% | 21.65 | 22.09 | 21399 | 4692.94 | 0.47% |
| 2025-09-03 | 22.07 | 21.68 | -0.31 | -1.41% | 21.67 | 22.25 | 20905 | 4585.62 | 0.46% |
| 2025-09-02 | 22.18 | 21.99 | -0.30 | -1.35% | 21.86 | 22.38 | 26510 | 5855.09 | 0.58% |
| 2025-09-01 | 22.30 | 22.29 | 0.00 | 0.00% | 22.11 | 22.49 | 25116 | 5598.75 | 0.55% |
| 2025-08-29 | 22.07 | 22.29 | 0.24 | 1.09% | 22.04 | 22.51 | 29673 | 6623.36 | 0.65% |
| 2025-08-28 | 22.25 | 22.05 | -0.41 | -1.83% | 21.60 | 22.35 | 50242 | 11051.26 | 1.10% |
| 2025-08-27 | 22.70 | 22.46 | -0.26 | -1.14% | 22.42 | 22.81 | 31168 | 7053.58 | 0.68% |
| 2025-08-26 | 22.73 | 22.72 | -0.01 | -0.04% | 22.60 | 22.93 | 37792 | 8602.16 | 0.83% |
| 2025-08-25 | 22.36 | 22.73 | 0.38 | 1.70% | 22.30 | 22.84 | 37011 | 8365.65 | 0.81% |
| 2025-08-22 | 22.38 | 22.35 | -0.08 | -0.36% | 22.19 | 22.45 | 25938 | 5786.66 | 0.57% |
| 2025-08-21 | 22.14 | 22.43 | 0.25 | 1.13% | 22.03 | 22.63 | 46035 | 10296.55 | 1.01% |
| 2025-08-20 | 22.00 | 22.18 | 0.40 | 1.84% | 21.79 | 22.25 | 48167 | 10659.60 | 1.06% |
| 2025-08-19 | 21.62 | 21.78 | 0.16 | 0.74% | 21.55 | 21.84 | 23061 | 5015.17 | 0.51% |
| 2025-08-18 | 21.42 | 21.62 | 0.20 | 0.93% | 21.42 | 21.73 | 24275 | 5243.93 | 0.53% |
| 2025-08-15 | 21.44 | 21.42 | 0.04 | 0.19% | 21.33 | 21.46 | 17533 | 3750.07 | 0.39% |
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。
