| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 31.76 | 31.85 | 0.10 | 0.31% | 31.56 | 31.92 | 67065 | 21305.71 | 0.40% |
| 2025-06-25 | 31.40 | 31.75 | 0.36 | 1.15% | 31.26 | 31.81 | 77347 | 24424.96 | 0.47% |
| 2025-06-24 | 30.96 | 31.39 | 0.46 | 1.49% | 30.96 | 31.45 | 86663 | 27081.22 | 0.52% |
| 2025-06-23 | 31.01 | 30.93 | -0.19 | -0.61% | 30.59 | 31.10 | 107993 | 33286.77 | 0.65% |
| 2025-06-20 | 30.84 | 31.12 | 0.28 | 0.91% | 30.84 | 31.30 | 89184 | 27738.11 | 0.54% |
| 2025-06-19 | 31.03 | 30.84 | -0.18 | -0.58% | 30.68 | 31.17 | 91920 | 28429.05 | 0.55% |
| 2025-06-18 | 31.16 | 31.02 | -0.18 | -0.58% | 31.02 | 31.26 | 77021 | 23954.11 | 0.46% |
| 2025-06-17 | 31.35 | 31.20 | -0.15 | -0.48% | 31.06 | 31.49 | 102971 | 32179.18 | 0.62% |
| 2025-06-16 | 31.50 | 31.35 | -0.30 | -0.95% | 31.23 | 31.64 | 127329 | 39964.28 | 0.77% |
| 2025-06-13 | 32.09 | 31.65 | -0.51 | -1.59% | 31.65 | 32.33 | 114580 | 36517.31 | 0.69% |
| 2025-06-12 | 32.69 | 32.16 | -0.53 | -1.62% | 32.07 | 32.70 | 145327 | 46960.70 | 0.87% |
| 2025-06-11 | 33.09 | 32.69 | -0.40 | -1.21% | 32.68 | 33.23 | 140227 | 46018.41 | 0.84% |
| 2025-06-10 | 32.97 | 33.09 | 0.09 | 0.27% | 32.81 | 33.26 | 108964 | 35983.91 | 0.66% |
| 2025-06-09 | 32.70 | 33.00 | 0.31 | 0.95% | 32.52 | 33.17 | 144375 | 47479.52 | 0.87% |
| 2025-06-06 | 33.10 | 32.69 | -0.33 | -1.00% | 32.48 | 33.25 | 112386 | 36846.50 | 0.68% |
| 2025-06-05 | 42.81 | 43.24 | 0.44 | 1.03% | 42.48 | 43.48 | 88767 | 38294.70 | 0.69% |
| 2025-06-04 | 43.19 | 42.80 | -0.30 | -0.70% | 42.34 | 43.19 | 111470 | 47639.22 | 0.87% |
| 2025-06-03 | 42.89 | 43.10 | 0.15 | 0.35% | 42.70 | 43.28 | 93013 | 40041.01 | 0.73% |
| 2025-05-30 | 42.89 | 42.95 | 0.15 | 0.35% | 42.70 | 43.30 | 77249 | 33226.84 | 0.60% |
| 2025-05-29 | 42.42 | 42.80 | 0.37 | 0.87% | 42.19 | 43.08 | 72900 | 31155.35 | 0.57% |
| 2025-05-28 | 42.00 | 42.43 | 0.39 | 0.93% | 41.76 | 42.48 | 68785 | 29021.00 | 0.54% |
| 2025-05-27 | 41.80 | 42.04 | 0.24 | 0.57% | 41.74 | 42.42 | 69257 | 29169.00 | 0.54% |
| 2025-05-26 | 41.82 | 41.80 | -0.19 | -0.45% | 41.58 | 42.04 | 62306 | 26037.95 | 0.49% |
| 2025-05-23 | 41.62 | 41.99 | 0.37 | 0.89% | 41.62 | 42.28 | 78198 | 32904.29 | 0.61% |
| 2025-05-22 | 41.90 | 41.62 | -0.31 | -0.74% | 41.62 | 41.98 | 50222 | 20973.91 | 0.39% |
| 2025-05-21 | 41.67 | 41.93 | 0.18 | 0.43% | 41.67 | 42.35 | 93001 | 39137.96 | 0.73% |
| 2025-05-20 | 41.44 | 41.75 | 0.39 | 0.94% | 41.31 | 41.80 | 67179 | 27945.38 | 0.53% |
| 2025-05-19 | 41.78 | 41.36 | -0.42 | -1.01% | 41.33 | 41.93 | 62155 | 25871.23 | 0.49% |
| 2025-05-16 | 41.76 | 41.78 | -0.07 | -0.17% | 41.52 | 41.96 | 43326 | 18089.29 | 0.34% |
| 2025-05-15 | 42.00 | 41.85 | -0.26 | -0.62% | 41.85 | 42.39 | 53553 | 22531.20 | 0.42% |
| 2025-05-14 | 42.00 | 42.11 | -0.06 | -0.14% | 41.75 | 42.24 | 67796 | 28465.83 | 0.53% |
| 2025-05-13 | 42.09 | 42.17 | 0.28 | 0.67% | 41.63 | 42.29 | 86951 | 36453.77 | 0.68% |
| 2025-05-12 | 42.12 | 41.89 | -0.23 | -0.55% | 41.70 | 42.13 | 67679 | 28384.26 | 0.53% |
| 2025-05-09 | 41.70 | 42.12 | 0.35 | 0.84% | 41.46 | 42.15 | 96108 | 40246.46 | 0.75% |
| 2025-05-08 | 41.45 | 41.77 | 0.31 | 0.75% | 41.20 | 41.84 | 66626 | 27693.96 | 0.52% |
| 2025-05-07 | 41.55 | 41.46 | 0.14 | 0.34% | 41.32 | 41.88 | 79104 | 32846.63 | 0.62% |
| 2025-05-06 | 41.15 | 41.32 | 0.20 | 0.49% | 40.93 | 41.54 | 97205 | 40066.48 | 0.76% |
| 2025-04-30 | 41.48 | 41.12 | -0.25 | -0.60% | 40.90 | 41.56 | 119830 | 49349.43 | 0.94% |
| 2025-04-29 | 41.10 | 41.37 | -0.68 | -1.62% | 39.60 | 41.48 | 280747 | 113975.48 | 2.20% |
| 2025-04-28 | 42.97 | 42.05 | -0.82 | -1.91% | 41.90 | 43.14 | 129060 | 54715.76 | 1.01% |
| 2025-04-25 | 43.86 | 42.87 | -0.98 | -2.23% | 42.72 | 43.97 | 115398 | 49664.81 | 0.90% |
| 2025-04-24 | 43.89 | 43.85 | -0.08 | -0.18% | 43.70 | 44.56 | 81470 | 35916.61 | 0.64% |
| 2025-04-23 | 44.84 | 43.93 | -0.94 | -2.09% | 43.93 | 44.98 | 89217 | 39505.55 | 0.70% |
| 2025-04-22 | 44.60 | 44.87 | 0.22 | 0.49% | 44.51 | 45.23 | 80501 | 36166.63 | 0.63% |
| 2025-04-21 | 44.59 | 44.65 | 0.01 | 0.02% | 44.23 | 44.92 | 54332 | 24194.42 | 0.43% |
| 2025-04-18 | 44.63 | 44.64 | -0.12 | -0.27% | 44.56 | 45.13 | 50132 | 22428.99 | 0.39% |
| 2025-04-17 | 45.28 | 44.76 | -0.77 | -1.69% | 44.67 | 45.48 | 71257 | 32000.83 | 0.56% |
| 2025-04-16 | 44.99 | 45.53 | 0.22 | 0.49% | 44.97 | 45.97 | 103291 | 46898.53 | 0.81% |
| 2025-04-15 | 43.88 | 45.31 | 1.32 | 3.00% | 43.60 | 45.35 | 139157 | 62327.99 | 1.09% |
| 2025-04-14 | 44.20 | 43.99 | -0.14 | -0.32% | 43.77 | 44.30 | 68904 | 30270.00 | 0.54% |
| 2025-04-11 | 44.38 | 44.13 | -0.51 | -1.14% | 43.96 | 44.77 | 64809 | 28692.49 | 0.51% |
| 2025-04-10 | 44.02 | 44.64 | 0.51 | 1.16% | 43.60 | 44.85 | 110808 | 49047.09 | 0.87% |
| 2025-04-09 | 42.76 | 44.13 | 0.95 | 2.20% | 42.32 | 44.40 | 140214 | 61009.05 | 1.10% |
| 2025-04-08 | 43.00 | 43.18 | 0.26 | 0.61% | 42.47 | 43.57 | 173720 | 74655.41 | 1.36% |
| 2025-04-07 | 43.20 | 42.92 | -1.66 | -3.72% | 41.55 | 44.30 | 206521 | 89216.12 | 1.62% |
| 2025-04-03 | 43.37 | 44.58 | 1.05 | 2.41% | 43.36 | 44.65 | 133994 | 59156.70 | 1.05% |
| 2025-04-02 | 43.29 | 43.53 | 0.05 | 0.11% | 43.23 | 43.78 | 82498 | 35947.04 | 0.65% |
| 2025-04-01 | 42.18 | 43.48 | 1.37 | 3.25% | 41.98 | 43.85 | 185797 | 80470.10 | 1.46% |
| 2025-03-31 | 42.09 | 42.11 | 0.05 | 0.12% | 41.97 | 42.80 | 94548 | 40031.92 | 0.74% |
| 2025-03-28 | 42.78 | 42.06 | -0.73 | -1.71% | 42.00 | 42.98 | 93363 | 39586.18 | 0.73% |
| 2025-03-27 | 42.37 | 42.79 | 0.37 | 0.87% | 42.35 | 42.83 | 73336 | 31272.81 | 0.57% |
| 2025-03-26 | 42.75 | 42.42 | -0.33 | -0.77% | 42.38 | 42.87 | 70212 | 29923.50 | 0.55% |
| 2025-03-25 | 42.50 | 42.75 | 0.36 | 0.85% | 42.38 | 43.00 | 94257 | 40222.76 | 0.74% |
| 2025-03-24 | 41.69 | 42.39 | 0.49 | 1.17% | 41.60 | 42.75 | 125896 | 53248.26 | 0.99% |
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。
