| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 28.23 | 29.05 | 0.76 | 2.69% | 28.17 | 29.28 | 197280 | 56825.73 | 1.19% |
| 2025-10-09 | 27.97 | 28.29 | 0.20 | 0.71% | 27.79 | 28.29 | 116424 | 32603.10 | 0.70% |
| 2025-09-30 | 28.27 | 28.09 | -0.13 | -0.46% | 27.95 | 28.30 | 89235 | 25036.71 | 0.54% |
| 2025-09-29 | 28.40 | 28.22 | -0.17 | -0.60% | 28.08 | 28.40 | 84937 | 23928.33 | 0.51% |
| 2025-09-26 | 27.90 | 28.39 | 0.42 | 1.50% | 27.73 | 28.45 | 133643 | 37588.33 | 0.80% |
| 2025-09-25 | 28.19 | 27.97 | -0.22 | -0.78% | 27.91 | 28.30 | 98230 | 27511.27 | 0.59% |
| 2025-09-24 | 28.09 | 28.19 | 0.10 | 0.36% | 28.06 | 28.31 | 87663 | 24695.85 | 0.53% |
| 2025-09-23 | 28.57 | 28.09 | -0.44 | -1.54% | 27.96 | 28.59 | 134734 | 37919.32 | 0.81% |
| 2025-09-22 | 28.75 | 28.53 | -0.23 | -0.80% | 28.51 | 28.77 | 83447 | 23851.09 | 0.50% |
| 2025-09-19 | 29.06 | 28.76 | -0.47 | -1.61% | 28.65 | 29.06 | 160476 | 46208.62 | 0.97% |
| 2025-09-18 | 28.97 | 29.23 | 0.31 | 1.07% | 28.83 | 29.45 | 184812 | 53781.11 | 1.11% |
| 2025-09-17 | 29.09 | 28.92 | -0.18 | -0.62% | 28.90 | 29.20 | 163445 | 47427.50 | 0.98% |
| 2025-09-16 | 29.35 | 29.10 | -0.20 | -0.68% | 29.00 | 29.36 | 117814 | 34282.35 | 0.71% |
| 2025-09-15 | 29.50 | 29.30 | -0.20 | -0.68% | 29.27 | 29.53 | 90668 | 26578.05 | 0.55% |
| 2025-09-12 | 29.70 | 29.50 | -0.20 | -0.67% | 29.50 | 29.80 | 96486 | 28556.30 | 0.58% |
| 2025-09-11 | 29.45 | 29.70 | 0.17 | 0.58% | 29.40 | 29.73 | 88127 | 26110.17 | 0.53% |
| 2025-09-10 | 29.72 | 29.53 | -0.17 | -0.57% | 29.44 | 29.80 | 84119 | 24846.78 | 0.51% |
| 2025-09-09 | 29.70 | 29.70 | 0.02 | 0.07% | 29.56 | 29.90 | 99320 | 29511.88 | 0.60% |
| 2025-09-08 | 29.47 | 29.68 | 0.22 | 0.75% | 29.40 | 29.68 | 96486 | 28523.67 | 0.58% |
| 2025-09-05 | 29.34 | 29.46 | 0.21 | 0.72% | 29.10 | 29.48 | 88846 | 26021.59 | 0.53% |
| 2025-09-04 | 29.60 | 29.25 | -0.34 | -1.15% | 29.18 | 29.65 | 127694 | 37398.29 | 0.77% |
| 2025-09-03 | 29.98 | 29.59 | -0.39 | -1.30% | 29.57 | 29.98 | 121239 | 36013.28 | 0.73% |
| 2025-09-02 | 30.15 | 29.98 | -0.17 | -0.56% | 29.88 | 30.27 | 148198 | 44489.70 | 0.89% |
| 2025-09-01 | 30.44 | 30.15 | -0.28 | -0.92% | 30.11 | 30.48 | 147144 | 44516.62 | 0.88% |
| 2025-08-29 | 30.18 | 30.43 | 0.23 | 0.76% | 30.10 | 30.48 | 149020 | 45245.48 | 0.90% |
| 2025-08-28 | 30.30 | 30.20 | -0.10 | -0.33% | 29.86 | 30.40 | 200454 | 60362.36 | 1.21% |
| 2025-08-27 | 30.72 | 30.30 | -0.48 | -1.56% | 30.29 | 30.86 | 202832 | 62047.86 | 1.22% |
| 2025-08-26 | 30.90 | 30.78 | -0.15 | -0.48% | 30.76 | 31.05 | 173229 | 53440.68 | 1.04% |
| 2025-08-25 | 30.78 | 30.93 | 0.20 | 0.65% | 30.68 | 30.96 | 202063 | 62303.98 | 1.22% |
| 2025-08-22 | 30.75 | 30.73 | 0.01 | 0.03% | 30.53 | 30.78 | 148320 | 45414.54 | 0.89% |
| 2025-08-21 | 30.40 | 30.72 | 0.36 | 1.19% | 30.39 | 30.91 | 220211 | 67623.55 | 1.32% |
| 2025-08-20 | 30.23 | 30.36 | 0.09 | 0.30% | 30.13 | 30.36 | 156248 | 47226.24 | 0.94% |
| 2025-08-19 | 30.30 | 30.27 | -0.05 | -0.16% | 30.20 | 30.44 | 193125 | 58528.38 | 1.16% |
| 2025-08-18 | 30.43 | 30.32 | -0.89 | -2.85% | 30.01 | 30.45 | 499049 | 150944.59 | 3.00% |
| 2025-08-15 | 31.05 | 31.21 | 0.02 | 0.06% | 30.84 | 31.23 | 155304 | 48139.55 | 0.93% |
| 2025-08-14 | 31.50 | 31.19 | -0.36 | -1.14% | 31.13 | 31.68 | 140289 | 44016.56 | 0.84% |
| 2025-08-13 | 31.67 | 31.55 | -0.12 | -0.38% | 31.40 | 31.71 | 151766 | 47827.91 | 0.91% |
| 2025-08-12 | 31.77 | 31.67 | -0.12 | -0.38% | 31.55 | 32.06 | 154031 | 48982.84 | 0.93% |
| 2025-08-11 | 31.66 | 31.79 | 0.13 | 0.41% | 31.51 | 31.97 | 107517 | 34102.50 | 0.65% |
| 2025-08-08 | 31.64 | 31.66 | 0.03 | 0.09% | 31.51 | 31.82 | 90049 | 28516.41 | 0.54% |
| 2025-08-07 | 31.87 | 31.63 | -0.24 | -0.75% | 31.59 | 31.88 | 125577 | 39772.59 | 0.76% |
| 2025-08-06 | 32.19 | 31.87 | -0.29 | -0.90% | 31.76 | 32.25 | 153390 | 48873.22 | 0.92% |
| 2025-08-05 | 32.09 | 32.16 | 0.04 | 0.12% | 31.82 | 32.28 | 141657 | 45365.74 | 0.85% |
| 2025-08-04 | 31.81 | 32.12 | 0.65 | 2.07% | 31.49 | 32.35 | 232542 | 74377.98 | 1.40% |
| 2025-08-01 | 31.30 | 31.47 | 0.14 | 0.45% | 31.21 | 32.20 | 167353 | 53087.05 | 1.01% |
| 2025-07-31 | 31.92 | 31.33 | -0.71 | -2.22% | 31.26 | 31.93 | 179335 | 56521.80 | 1.08% |
| 2025-07-30 | 31.55 | 32.04 | 0.42 | 1.33% | 31.51 | 32.59 | 271813 | 87481.99 | 1.64% |
| 2025-07-29 | 31.76 | 31.62 | 0.03 | 0.09% | 31.33 | 31.76 | 97913 | 30832.51 | 0.59% |
| 2025-07-28 | 31.73 | 31.59 | -0.08 | -0.25% | 31.47 | 31.88 | 103123 | 32604.92 | 0.62% |
| 2025-07-25 | 31.86 | 31.67 | -0.15 | -0.47% | 31.62 | 32.14 | 108235 | 34461.77 | 0.65% |
| 2025-07-24 | 31.62 | 31.82 | 0.22 | 0.70% | 31.45 | 31.88 | 101764 | 32214.51 | 0.61% |
| 2025-07-23 | 31.70 | 31.60 | -0.09 | -0.28% | 31.50 | 31.88 | 86913 | 27570.78 | 0.52% |
| 2025-07-22 | 31.48 | 31.69 | 0.17 | 0.54% | 31.45 | 31.85 | 108475 | 34341.74 | 0.65% |
| 2025-07-21 | 31.44 | 31.52 | 0.04 | 0.13% | 31.18 | 31.59 | 97195 | 30465.38 | 0.58% |
| 2025-07-18 | 31.55 | 31.48 | -0.08 | -0.25% | 31.31 | 31.63 | 86031 | 27030.86 | 0.52% |
| 2025-07-17 | 30.88 | 31.56 | 0.68 | 2.20% | 30.81 | 31.95 | 212260 | 67092.30 | 1.28% |
| 2025-07-16 | 30.67 | 30.88 | 0.26 | 0.85% | 30.50 | 30.96 | 130590 | 40115.74 | 0.79% |
| 2025-07-15 | 31.13 | 30.62 | -0.50 | -1.61% | 30.42 | 31.19 | 151036 | 46468.31 | 0.91% |
| 2025-07-14 | 31.30 | 31.12 | -0.10 | -0.32% | 31.11 | 31.45 | 92669 | 28965.90 | 0.56% |
| 2025-07-11 | 31.17 | 31.22 | 0.06 | 0.19% | 31.12 | 31.57 | 125140 | 39268.70 | 0.75% |
| 2025-07-10 | 31.09 | 31.16 | 0.03 | 0.10% | 31.01 | 31.19 | 56921 | 17707.26 | 0.34% |
| 2025-07-09 | 31.11 | 31.13 | 0.02 | 0.06% | 31.00 | 31.31 | 71519 | 22306.97 | 0.43% |
| 2025-07-08 | 31.06 | 31.11 | 0.05 | 0.16% | 30.97 | 31.24 | 57788 | 17973.05 | 0.35% |
| 2025-07-07 | 31.06 | 31.06 | 0.02 | 0.06% | 30.93 | 31.21 | 46431 | 14414.04 | 0.28% |
| 2025-07-04 | 31.19 | 31.04 | -0.16 | -0.51% | 30.97 | 31.23 | 60052 | 18652.82 | 0.36% |
| 2025-07-03 | 30.88 | 31.20 | 0.31 | 1.00% | 30.82 | 31.28 | 77107 | 23986.46 | 0.46% |
| 2025-07-02 | 31.20 | 30.89 | -0.31 | -0.99% | 30.81 | 31.25 | 112782 | 34854.13 | 0.68% |
| 2025-07-01 | 31.34 | 31.20 | -0.08 | -0.26% | 31.07 | 31.39 | 87780 | 27403.35 | 0.53% |
| 2025-06-30 | 31.58 | 31.28 | -0.28 | -0.89% | 31.26 | 31.58 | 79637 | 24972.95 | 0.48% |
| 2025-06-27 | 31.81 | 31.56 | -0.29 | -0.91% | 31.43 | 31.89 | 61789 | 19547.40 | 0.37% |
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。
