| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 9.18 | 9.25 | 0.32 | 3.58% | 9.17 | 9.56 | 428123 | 39997.50 | 6.17% |
| 2026-02-05 | 8.85 | 8.93 | 0.07 | 0.79% | 8.82 | 8.99 | 87772 | 7832.28 | 1.26% |
| 2026-02-04 | 8.76 | 8.86 | 0.08 | 0.91% | 8.73 | 8.86 | 54911 | 4837.68 | 0.79% |
| 2026-02-03 | 8.73 | 8.78 | 0.06 | 0.69% | 8.70 | 8.79 | 48764 | 4265.99 | 0.70% |
| 2026-02-02 | 8.80 | 8.72 | -0.10 | -1.13% | 8.70 | 8.85 | 60234 | 5293.28 | 0.87% |
| 2026-01-30 | 8.84 | 8.82 | -0.01 | -0.11% | 8.76 | 8.90 | 68167 | 6018.62 | 0.98% |
| 2026-01-29 | 8.81 | 8.83 | -0.01 | -0.11% | 8.73 | 8.88 | 71658 | 6310.29 | 1.03% |
| 2026-01-28 | 8.94 | 8.84 | -0.11 | -1.23% | 8.82 | 8.94 | 84950 | 7533.25 | 1.22% |
| 2026-01-27 | 9.07 | 8.95 | -0.13 | -1.43% | 8.83 | 9.08 | 109483 | 9754.20 | 1.58% |
| 2026-01-26 | 9.01 | 9.08 | 0.07 | 0.78% | 8.94 | 9.14 | 137286 | 12413.16 | 1.98% |
| 2026-01-23 | 8.87 | 9.01 | 0.15 | 1.69% | 8.86 | 9.01 | 93897 | 8427.99 | 1.35% |
| 2026-01-22 | 8.85 | 8.86 | 0.02 | 0.23% | 8.82 | 8.88 | 53715 | 4756.59 | 0.77% |
| 2026-01-21 | 8.83 | 8.84 | -0.02 | -0.23% | 8.80 | 8.86 | 67935 | 6001.78 | 0.98% |
| 2026-01-20 | 8.90 | 8.86 | -0.02 | -0.23% | 8.82 | 8.92 | 67372 | 5965.21 | 0.97% |
| 2026-01-19 | 8.82 | 8.88 | 0.06 | 0.68% | 8.73 | 8.89 | 79817 | 7056.73 | 1.15% |
| 2026-01-16 | 9.01 | 8.82 | -0.25 | -2.76% | 8.79 | 9.02 | 186990 | 16601.96 | 2.69% |
| 2026-01-15 | 9.12 | 9.07 | -0.06 | -0.66% | 9.06 | 9.28 | 98285 | 8973.16 | 1.42% |
| 2026-01-14 | 9.20 | 9.13 | -0.07 | -0.76% | 9.06 | 9.28 | 166995 | 15330.64 | 2.41% |
| 2026-01-13 | 9.11 | 9.20 | 0.09 | 0.99% | 9.10 | 9.38 | 233896 | 21621.71 | 3.37% |
| 2026-01-12 | 9.10 | 9.11 | 0.03 | 0.33% | 9.02 | 9.13 | 106283 | 9649.72 | 1.53% |
| 2026-01-09 | 9.07 | 9.08 | 0.04 | 0.44% | 8.98 | 9.08 | 106416 | 9625.24 | 1.53% |
| 2026-01-08 | 8.98 | 9.04 | 0.07 | 0.78% | 8.98 | 9.07 | 74252 | 6708.72 | 1.07% |
| 2026-01-07 | 9.00 | 8.97 | -0.04 | -0.44% | 8.96 | 9.05 | 66810 | 6011.87 | 0.96% |
| 2026-01-06 | 9.02 | 9.01 | -0.01 | -0.11% | 8.98 | 9.05 | 83128 | 7487.76 | 1.20% |
| 2026-01-05 | 8.74 | 9.02 | 0.29 | 3.32% | 8.74 | 9.03 | 126519 | 11283.29 | 1.82% |
| 2025-12-31 | 8.78 | 8.73 | -0.04 | -0.46% | 8.68 | 8.80 | 51774 | 4517.80 | 0.75% |
| 2025-12-30 | 8.79 | 8.77 | -0.05 | -0.57% | 8.76 | 8.83 | 60701 | 5336.63 | 0.87% |
| 2025-12-29 | 8.89 | 8.82 | -0.09 | -1.01% | 8.80 | 8.90 | 64807 | 5727.92 | 0.93% |
| 2025-12-26 | 8.95 | 8.91 | -0.04 | -0.45% | 8.88 | 8.98 | 61915 | 5526.02 | 0.89% |
| 2025-12-25 | 8.96 | 8.95 | 0.00 | 0.00% | 8.90 | 8.97 | 50326 | 4499.16 | 0.72% |
| 2025-12-24 | 8.90 | 8.95 | 0.06 | 0.67% | 8.85 | 8.97 | 46832 | 4175.37 | 0.67% |
| 2025-12-23 | 9.05 | 8.89 | -0.14 | -1.55% | 8.89 | 9.05 | 71824 | 6423.91 | 1.03% |
| 2025-12-22 | 9.04 | 9.03 | -0.01 | -0.11% | 8.97 | 9.09 | 54842 | 4959.92 | 0.79% |
| 2025-12-19 | 8.91 | 9.04 | 0.15 | 1.69% | 8.87 | 9.05 | 75712 | 6804.96 | 1.09% |
| 2025-12-18 | 8.75 | 8.89 | 0.06 | 0.68% | 8.74 | 8.95 | 70313 | 6252.30 | 1.01% |
| 2025-12-17 | 8.77 | 8.83 | 0.04 | 0.46% | 8.65 | 8.85 | 83614 | 7317.17 | 1.20% |
| 2025-12-16 | 8.94 | 8.79 | -0.15 | -1.68% | 8.74 | 8.97 | 86208 | 7578.77 | 1.24% |
| 2025-12-15 | 9.08 | 8.94 | -0.16 | -1.76% | 8.90 | 9.12 | 79774 | 7192.16 | 1.15% |
| 2025-12-12 | 9.11 | 9.10 | 0.01 | 0.11% | 9.00 | 9.15 | 77112 | 7011.80 | 1.11% |
| 2025-12-11 | 9.22 | 9.09 | -0.10 | -1.09% | 9.05 | 9.22 | 64119 | 5839.84 | 0.92% |
| 2025-12-10 | 9.07 | 9.19 | 0.13 | 1.43% | 8.93 | 9.21 | 94042 | 8547.29 | 1.35% |
| 2025-12-09 | 9.26 | 9.06 | -0.20 | -2.16% | 9.04 | 9.26 | 97993 | 8945.24 | 1.41% |
| 2025-12-08 | 9.29 | 9.26 | 0.00 | 0.00% | 9.23 | 9.29 | 63361 | 5860.69 | 0.91% |
| 2025-12-05 | 9.19 | 9.26 | 0.09 | 0.98% | 9.10 | 9.27 | 68186 | 6260.23 | 0.98% |
| 2025-12-04 | 9.20 | 9.17 | -0.03 | -0.33% | 9.14 | 9.25 | 61548 | 5653.47 | 0.89% |
| 2025-12-03 | 9.32 | 9.20 | -0.12 | -1.29% | 9.20 | 9.36 | 80026 | 7399.90 | 1.15% |
| 2025-12-02 | 9.44 | 9.32 | -0.13 | -1.38% | 9.30 | 9.44 | 71900 | 6712.79 | 1.04% |
| 2025-12-01 | 9.45 | 9.45 | 0.00 | 0.00% | 9.38 | 9.48 | 64493 | 6091.19 | 0.93% |
| 2025-11-28 | 9.40 | 9.45 | 0.05 | 0.53% | 9.23 | 9.46 | 85543 | 7986.31 | 1.23% |
| 2025-11-27 | 9.50 | 9.40 | -0.07 | -0.74% | 9.36 | 9.50 | 71840 | 6763.83 | 1.03% |
| 2025-11-26 | 9.51 | 9.47 | -0.03 | -0.32% | 9.44 | 9.64 | 84059 | 8029.25 | 1.21% |
| 2025-11-25 | 9.46 | 9.50 | 0.07 | 0.74% | 9.42 | 9.58 | 78601 | 7483.94 | 1.13% |
| 2025-11-24 | 9.38 | 9.43 | 0.05 | 0.53% | 9.29 | 9.50 | 77673 | 7293.52 | 1.12% |
| 2025-11-21 | 9.76 | 9.38 | -0.52 | -5.25% | 9.37 | 9.84 | 193740 | 18463.57 | 2.79% |
| 2025-11-20 | 9.85 | 9.90 | 0.05 | 0.51% | 9.70 | 9.96 | 131782 | 12951.83 | 1.90% |
| 2025-11-19 | 10.08 | 9.85 | -0.27 | -2.67% | 9.81 | 10.11 | 171414 | 16988.15 | 2.47% |
| 2025-11-18 | 10.25 | 10.12 | -0.17 | -1.65% | 10.08 | 10.33 | 178242 | 18108.09 | 2.57% |
| 2025-11-17 | 10.44 | 10.29 | -0.29 | -2.74% | 10.24 | 10.57 | 306248 | 31744.60 | 4.41% |
| 2025-11-14 | 10.32 | 10.58 | 0.24 | 2.32% | 10.31 | 10.84 | 505075 | 53893.88 | 7.28% |
| 2025-11-13 | 10.36 | 10.34 | -0.19 | -1.80% | 10.21 | 10.40 | 343642 | 35361.25 | 4.95% |
| 2025-11-12 | 10.04 | 10.53 | 0.50 | 4.99% | 10.02 | 10.56 | 591732 | 61240.04 | 8.52% |
| 2025-11-11 | 10.00 | 10.03 | 0.00 | 0.00% | 9.93 | 10.09 | 126437 | 12681.92 | 1.82% |
| 2025-11-10 | 9.90 | 10.03 | 0.12 | 1.21% | 9.86 | 10.08 | 122650 | 12251.36 | 1.77% |
| 2025-11-07 | 9.94 | 9.91 | -0.04 | -0.40% | 9.90 | 10.01 | 103238 | 10267.20 | 1.49% |
| 2025-11-06 | 10.08 | 9.95 | -0.12 | -1.19% | 9.93 | 10.08 | 130748 | 13025.07 | 1.88% |
| 2025-11-05 | 10.06 | 10.07 | -0.07 | -0.69% | 10.01 | 10.18 | 118414 | 11938.26 | 1.71% |
| 2025-11-04 | 10.18 | 10.14 | -0.03 | -0.29% | 10.05 | 10.24 | 151937 | 15408.75 | 2.19% |
| 2025-11-03 | 10.04 | 10.17 | 0.15 | 1.50% | 9.96 | 10.20 | 181961 | 18396.59 | 2.62% |
| 2025-10-31 | 9.93 | 10.02 | 0.06 | 0.60% | 9.78 | 10.08 | 181559 | 18074.64 | 2.62% |
| 2025-10-30 | 9.97 | 9.96 | 0.01 | 0.10% | 9.95 | 10.28 | 250070 | 25300.10 | 3.60% |
| 2025-10-29 | 10.04 | 9.95 | -0.09 | -0.90% | 9.90 | 10.04 | 97507 | 9688.20 | 1.40% |
| 2025-10-28 | 9.99 | 10.04 | 0.02 | 0.20% | 9.90 | 10.08 | 136827 | 13663.74 | 1.97% |
| 2025-10-27 | 9.89 | 10.02 | 0.21 | 2.14% | 9.76 | 10.02 | 184960 | 18324.44 | 2.66% |
| 2025-10-24 | 9.92 | 9.81 | -0.09 | -0.91% | 9.79 | 10.02 | 128295 | 12688.66 | 1.85% |
| 2025-10-23 | 9.90 | 9.90 | 0.02 | 0.20% | 9.73 | 9.99 | 105714 | 10390.64 | 1.52% |
| 2025-10-22 | 9.78 | 9.88 | 0.09 | 0.92% | 9.74 | 9.94 | 124339 | 12277.99 | 1.79% |
| 2025-10-21 | 9.73 | 9.79 | 0.07 | 0.72% | 9.64 | 9.81 | 130308 | 12686.56 | 1.88% |
| 2025-10-20 | 9.88 | 9.72 | -0.16 | -1.62% | 9.69 | 9.95 | 149361 | 14573.93 | 2.15% |
| 2025-10-17 | 10.09 | 9.88 | -0.24 | -2.37% | 9.86 | 10.15 | 163863 | 16349.83 | 2.36% |
| 2025-10-16 | 9.94 | 10.12 | 0.18 | 1.81% | 9.88 | 10.17 | 234598 | 23660.95 | 3.38% |
九芝堂(000989)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。
