| 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 | 28.00 | 27.91 | -0.19 | -0.68% | 27.82 | 28.18 | 107513 | 30055.37 | 0.65% |
| 2026-02-02 | 28.01 | 28.10 | -0.01 | -0.04% | 27.92 | 28.39 | 101361 | 28577.07 | 0.61% |
| 2026-01-30 | 28.10 | 28.11 | 0.00 | 0.00% | 28.02 | 28.76 | 149694 | 42381.53 | 0.90% |
| 2026-01-29 | 27.86 | 28.11 | 0.18 | 0.64% | 27.65 | 28.20 | 110156 | 30778.29 | 0.66% |
| 2026-01-28 | 28.27 | 27.93 | -0.33 | -1.17% | 27.88 | 28.34 | 135926 | 38077.62 | 0.82% |
| 2026-01-27 | 28.60 | 28.26 | -0.51 | -1.77% | 28.16 | 28.72 | 137893 | 39058.52 | 0.83% |
| 2026-01-26 | 28.34 | 28.77 | 0.43 | 1.52% | 28.34 | 28.84 | 141999 | 40641.90 | 0.85% |
| 2026-01-23 | 28.39 | 28.34 | 0.04 | 0.14% | 28.30 | 28.59 | 85748 | 24393.76 | 0.52% |
| 2026-01-22 | 28.36 | 28.30 | -0.06 | -0.21% | 28.28 | 28.47 | 64876 | 18393.10 | 0.39% |
| 2026-01-21 | 28.42 | 28.36 | -0.14 | -0.49% | 28.33 | 28.51 | 85962 | 24444.12 | 0.52% |
| 2026-01-20 | 28.46 | 28.50 | 0.03 | 0.11% | 28.38 | 28.67 | 62446 | 17820.60 | 0.38% |
| 2026-01-19 | 28.43 | 28.47 | -0.14 | -0.49% | 28.36 | 28.59 | 53479 | 15236.40 | 0.32% |
| 2026-01-16 | 28.65 | 28.61 | 0.03 | 0.10% | 28.31 | 28.69 | 88360 | 25169.45 | 0.53% |
| 2026-01-15 | 28.67 | 28.58 | -0.18 | -0.63% | 28.55 | 28.83 | 76507 | 21935.36 | 0.46% |
| 2026-01-14 | 28.98 | 28.76 | -0.22 | -0.76% | 28.61 | 29.04 | 135545 | 39087.21 | 0.82% |
| 2026-01-13 | 28.90 | 28.98 | 0.10 | 0.35% | 28.80 | 29.13 | 122323 | 35439.43 | 0.74% |
| 2026-01-12 | 29.11 | 28.88 | -0.22 | -0.76% | 28.77 | 29.12 | 115629 | 33383.94 | 0.70% |
| 2026-01-09 | 28.92 | 29.10 | 0.08 | 0.28% | 28.83 | 29.16 | 94775 | 27460.89 | 0.57% |
| 2026-01-08 | 28.64 | 29.02 | 0.30 | 1.04% | 28.62 | 29.16 | 119727 | 34674.93 | 0.72% |
| 2026-01-07 | 28.79 | 28.72 | -0.09 | -0.31% | 28.61 | 28.85 | 115022 | 33064.58 | 0.69% |
| 2026-01-06 | 28.77 | 28.81 | -0.01 | -0.03% | 28.63 | 28.86 | 110504 | 31770.95 | 0.66% |
| 2026-01-05 | 28.44 | 28.82 | 0.36 | 1.26% | 28.33 | 28.82 | 104308 | 29788.56 | 0.63% |
| 2025-12-31 | 28.56 | 28.46 | -0.08 | -0.28% | 28.37 | 28.56 | 41724 | 11874.50 | 0.25% |
| 2025-12-30 | 28.54 | 28.54 | -0.01 | -0.04% | 28.38 | 28.67 | 47017 | 13418.12 | 0.28% |
| 2025-12-29 | 28.72 | 28.55 | -0.26 | -0.90% | 28.55 | 28.87 | 62433 | 17923.54 | 0.38% |
| 2025-12-26 | 28.87 | 28.81 | -0.05 | -0.17% | 28.62 | 28.91 | 73207 | 21067.20 | 0.44% |
| 2025-12-25 | 28.66 | 28.86 | 0.20 | 0.70% | 28.48 | 28.91 | 64645 | 18563.64 | 0.39% |
| 2025-12-24 | 28.34 | 28.66 | 0.27 | 0.95% | 28.28 | 28.70 | 66715 | 18996.87 | 0.40% |
| 2025-12-23 | 28.51 | 28.39 | -0.12 | -0.42% | 28.30 | 28.70 | 78704 | 22404.24 | 0.47% |
| 2025-12-22 | 28.39 | 28.51 | 0.13 | 0.46% | 28.26 | 28.57 | 70497 | 20037.06 | 0.42% |
| 2025-12-19 | 28.49 | 28.38 | -0.11 | -0.39% | 28.36 | 28.57 | 55745 | 15851.00 | 0.34% |
| 2025-12-18 | 28.18 | 28.49 | 0.26 | 0.92% | 28.14 | 28.58 | 80240 | 22812.10 | 0.48% |
| 2025-12-17 | 28.09 | 28.23 | 0.14 | 0.50% | 27.96 | 28.28 | 52727 | 14830.26 | 0.32% |
| 2025-12-16 | 28.30 | 28.09 | -0.24 | -0.85% | 28.06 | 28.39 | 51632 | 14535.73 | 0.31% |
| 2025-12-15 | 28.21 | 28.33 | 0.05 | 0.18% | 28.06 | 28.47 | 83179 | 23558.05 | 0.50% |
| 2025-12-12 | 28.25 | 28.28 | 0.07 | 0.25% | 27.93 | 28.45 | 134351 | 37941.73 | 0.81% |
| 2025-12-11 | 28.12 | 28.21 | 0.10 | 0.36% | 28.07 | 28.39 | 93234 | 26364.09 | 0.56% |
| 2025-12-10 | 28.01 | 28.11 | 0.10 | 0.36% | 27.81 | 28.14 | 52356 | 14663.01 | 0.31% |
| 2025-12-09 | 28.13 | 28.01 | -0.14 | -0.50% | 28.00 | 28.20 | 67965 | 19084.98 | 0.41% |
| 2025-12-08 | 28.30 | 28.15 | -0.14 | -0.49% | 28.10 | 28.39 | 79583 | 22484.19 | 0.48% |
| 2025-12-05 | 28.24 | 28.29 | 0.06 | 0.21% | 27.91 | 28.29 | 88295 | 24773.49 | 0.53% |
| 2025-12-04 | 28.65 | 28.23 | -0.40 | -1.40% | 28.17 | 28.66 | 83509 | 23651.46 | 0.50% |
| 2025-12-03 | 28.28 | 28.63 | 0.37 | 1.31% | 28.26 | 28.75 | 99717 | 28440.93 | 0.60% |
| 2025-12-02 | 28.48 | 28.26 | -0.22 | -0.77% | 28.20 | 28.59 | 75333 | 21347.61 | 0.45% |
| 2025-12-01 | 28.11 | 28.48 | 0.38 | 1.35% | 28.09 | 28.48 | 76393 | 21623.88 | 0.46% |
| 2025-11-28 | 28.37 | 28.10 | -0.22 | -0.78% | 28.01 | 28.39 | 84529 | 23764.33 | 0.51% |
| 2025-11-27 | 28.59 | 28.32 | -0.27 | -0.94% | 28.30 | 28.61 | 91955 | 26129.97 | 0.55% |
| 2025-11-26 | 28.61 | 28.59 | -0.03 | -0.10% | 28.56 | 29.05 | 95948 | 27558.50 | 0.58% |
| 2025-11-25 | 28.63 | 28.62 | -0.07 | -0.24% | 28.50 | 28.69 | 92908 | 26550.83 | 0.56% |
| 2025-11-24 | 28.40 | 28.69 | 0.31 | 1.09% | 28.36 | 28.69 | 89884 | 25655.12 | 0.54% |
| 2025-11-21 | 29.00 | 28.38 | -0.72 | -2.47% | 28.35 | 29.09 | 130991 | 37477.39 | 0.79% |
| 2025-11-20 | 29.20 | 29.10 | -0.09 | -0.31% | 29.06 | 29.35 | 70396 | 20551.13 | 0.42% |
| 2025-11-19 | 29.53 | 29.19 | -0.36 | -1.22% | 29.16 | 29.56 | 82574 | 24224.02 | 0.50% |
| 2025-11-18 | 29.52 | 29.55 | 0.06 | 0.20% | 29.38 | 29.75 | 86199 | 25451.74 | 0.52% |
| 2025-11-17 | 29.96 | 29.49 | -0.28 | -0.94% | 29.31 | 29.99 | 122212 | 36047.39 | 0.74% |
| 2025-11-14 | 29.92 | 29.77 | -0.29 | -0.96% | 29.77 | 30.30 | 143336 | 42970.27 | 0.86% |
| 2025-11-13 | 30.08 | 30.06 | -0.14 | -0.46% | 29.55 | 30.19 | 188402 | 56176.05 | 1.13% |
| 2025-11-12 | 30.47 | 30.20 | -0.33 | -1.08% | 30.15 | 30.62 | 154848 | 47004.41 | 0.93% |
| 2025-11-11 | 30.26 | 30.53 | 0.28 | 0.93% | 30.01 | 30.65 | 197870 | 60115.07 | 1.19% |
| 2025-11-10 | 30.10 | 30.25 | 0.38 | 1.27% | 29.75 | 30.34 | 283822 | 85543.10 | 1.71% |
| 2025-11-07 | 28.89 | 29.87 | 1.01 | 3.50% | 28.88 | 30.14 | 366689 | 109352.40 | 2.21% |
| 2025-11-06 | 28.89 | 28.86 | 0.00 | 0.00% | 28.77 | 28.94 | 51332 | 14808.56 | 0.31% |
| 2025-11-05 | 28.91 | 28.86 | -0.14 | -0.48% | 28.77 | 28.96 | 58974 | 17030.67 | 0.35% |
| 2025-11-04 | 28.98 | 29.00 | 0.02 | 0.07% | 28.77 | 29.05 | 82158 | 23756.94 | 0.49% |
| 2025-11-03 | 28.83 | 28.98 | 0.15 | 0.52% | 28.80 | 29.00 | 72735 | 21037.58 | 0.44% |
| 2025-10-31 | 28.63 | 28.83 | 0.19 | 0.66% | 28.50 | 28.85 | 97780 | 28057.95 | 0.59% |
| 2025-10-30 | 28.78 | 28.64 | -0.15 | -0.52% | 28.64 | 28.92 | 68375 | 19661.78 | 0.41% |
| 2025-10-29 | 28.95 | 28.79 | -0.15 | -0.52% | 28.61 | 29.00 | 80753 | 23211.89 | 0.49% |
| 2025-10-28 | 29.21 | 28.94 | -0.27 | -0.92% | 28.91 | 29.29 | 89290 | 25958.03 | 0.54% |
| 2025-10-27 | 29.10 | 29.21 | -0.06 | -0.20% | 28.87 | 29.38 | 128675 | 37502.64 | 0.77% |
| 2025-10-24 | 29.27 | 29.27 | -0.02 | -0.07% | 28.96 | 29.39 | 115227 | 33614.55 | 0.69% |
| 2025-10-23 | 29.18 | 29.29 | 0.12 | 0.41% | 28.88 | 29.30 | 134704 | 39235.52 | 0.81% |
| 2025-10-22 | 28.41 | 29.17 | 0.75 | 2.64% | 28.31 | 29.50 | 250923 | 72974.07 | 1.51% |
| 2025-10-21 | 28.40 | 28.42 | 0.03 | 0.11% | 28.28 | 28.49 | 64938 | 18419.04 | 0.39% |
| 2025-10-20 | 28.41 | 28.39 | 0.03 | 0.11% | 28.01 | 28.55 | 100994 | 28567.35 | 0.61% |
| 2025-10-17 | 28.77 | 28.36 | -0.25 | -0.87% | 28.33 | 28.78 | 92228 | 26338.34 | 0.55% |
| 2025-10-16 | 29.31 | 29.06 | -0.26 | -0.89% | 28.83 | 29.38 | 138314 | 40224.73 | 0.83% |
| 2025-10-15 | 28.99 | 29.32 | 0.28 | 0.96% | 28.90 | 29.34 | 116126 | 33920.34 | 0.70% |
| 2025-10-14 | 28.91 | 29.04 | 0.13 | 0.45% | 28.70 | 29.22 | 118157 | 34223.05 | 0.71% |
| 2025-10-13 | 28.70 | 28.91 | -0.14 | -0.48% | 28.56 | 29.03 | 113072 | 32633.35 | 0.68% |
华润三九(000999)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。
