| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-22 | 31.21 | 30.97 | -0.36 | -1.15% | 30.65 | 31.22 | 27014 | 8348.88 | 2.54% |
| 2025-12-19 | 29.85 | 31.33 | 1.42 | 4.75% | 29.42 | 31.73 | 57274 | 17698.87 | 5.39% |
| 2025-12-18 | 29.64 | 29.91 | 0.14 | 0.47% | 29.46 | 30.47 | 26715 | 8042.42 | 2.51% |
| 2025-12-17 | 30.44 | 29.77 | -0.71 | -2.33% | 29.35 | 30.60 | 38437 | 11468.59 | 3.62% |
| 2025-12-16 | 29.21 | 30.48 | 1.15 | 3.92% | 29.11 | 30.89 | 59716 | 18075.94 | 5.62% |
| 2025-12-15 | 29.18 | 29.33 | -0.05 | -0.17% | 28.63 | 29.99 | 31811 | 9352.37 | 2.99% |
| 2025-12-12 | 29.60 | 29.38 | -0.58 | -1.94% | 29.22 | 30.39 | 36198 | 10784.88 | 3.40% |
| 2025-12-11 | 29.26 | 29.96 | 0.70 | 2.39% | 28.89 | 30.26 | 39348 | 11651.63 | 3.70% |
| 2025-12-10 | 29.02 | 29.26 | 0.18 | 0.62% | 28.58 | 29.78 | 30474 | 8911.15 | 2.87% |
| 2025-12-09 | 30.50 | 29.08 | -1.37 | -4.50% | 29.00 | 30.57 | 42442 | 12578.87 | 3.99% |
| 2025-12-08 | 30.25 | 30.45 | 0.22 | 0.73% | 29.92 | 30.47 | 25882 | 7824.34 | 2.43% |
| 2025-12-05 | 30.49 | 30.23 | -0.30 | -0.98% | 29.75 | 30.62 | 33228 | 10040.56 | 3.13% |
| 2025-12-04 | 31.21 | 30.53 | -0.77 | -2.46% | 30.07 | 31.29 | 34657 | 10563.46 | 3.26% |
| 2025-12-03 | 31.68 | 31.30 | -0.44 | -1.39% | 31.15 | 32.00 | 31351 | 9875.52 | 2.95% |
| 2025-12-02 | 31.99 | 31.74 | -0.21 | -0.66% | 31.01 | 32.82 | 61476 | 19632.67 | 5.78% |
| 2025-12-01 | 30.60 | 31.95 | 1.36 | 4.45% | 30.60 | 32.00 | 86881 | 27297.37 | 8.17% |
| 2025-11-28 | 30.30 | 30.59 | 0.13 | 0.43% | 29.30 | 30.69 | 52761 | 15850.16 | 4.96% |
| 2025-11-27 | 31.16 | 30.46 | -0.44 | -1.42% | 30.42 | 32.30 | 58364 | 18196.18 | 5.49% |
| 2025-11-26 | 30.70 | 30.90 | 0.00 | 0.00% | 30.30 | 31.75 | 46943 | 14550.45 | 4.42% |
| 2025-11-25 | 31.22 | 30.90 | -0.30 | -0.96% | 30.09 | 31.94 | 77378 | 23876.04 | 7.28% |
| 2025-11-24 | 32.63 | 31.20 | -1.93 | -5.83% | 31.11 | 32.93 | 61792 | 19590.40 | 5.81% |
| 2025-11-21 | 32.91 | 33.13 | -0.53 | -1.57% | 31.72 | 33.89 | 57437 | 18797.83 | 5.40% |
| 2025-11-20 | 33.45 | 33.66 | -0.35 | -1.03% | 32.80 | 34.64 | 66532 | 22406.78 | 6.26% |
| 2025-11-19 | 32.19 | 34.01 | 1.96 | 6.12% | 31.84 | 34.87 | 113237 | 37954.82 | 10.65% |
| 2025-11-18 | 31.10 | 32.05 | 0.72 | 2.30% | 30.81 | 32.27 | 53020 | 16770.37 | 4.99% |
| 2025-11-17 | 30.88 | 31.33 | 0.35 | 1.13% | 30.62 | 31.97 | 60510 | 18981.79 | 5.69% |
| 2025-11-14 | 31.84 | 30.98 | -0.96 | -3.01% | 30.41 | 32.25 | 52989 | 16436.55 | 4.98% |
| 2025-11-13 | 32.55 | 31.94 | -0.93 | -2.83% | 31.64 | 32.86 | 67806 | 21805.43 | 6.38% |
| 2025-11-12 | 32.01 | 32.87 | 0.87 | 2.72% | 31.85 | 33.24 | 83052 | 27057.30 | 7.81% |
| 2025-11-11 | 31.39 | 32.00 | 0.53 | 1.68% | 31.20 | 33.21 | 130660 | 42124.72 | 12.29% |
| 2025-11-10 | 28.61 | 31.47 | 2.86 | 10.00% | 28.11 | 31.47 | 100395 | 30617.87 | 9.44% |
| 2025-11-07 | 29.10 | 28.61 | -0.34 | -1.17% | 28.52 | 29.91 | 57058 | 16647.57 | 5.37% |
| 2025-11-06 | 28.81 | 28.95 | 0.17 | 0.59% | 28.61 | 29.27 | 26289 | 7597.88 | 2.47% |
| 2025-11-05 | 28.46 | 28.78 | -0.04 | -0.14% | 28.37 | 29.88 | 45056 | 13027.58 | 4.24% |
| 2025-11-04 | 29.35 | 28.82 | -0.52 | -1.77% | 28.44 | 29.56 | 39308 | 11310.29 | 3.70% |
| 2025-11-03 | 30.63 | 29.34 | -1.34 | -4.37% | 28.88 | 30.63 | 66175 | 19440.98 | 6.22% |
| 2025-10-31 | 30.70 | 30.68 | -0.14 | -0.45% | 30.50 | 31.42 | 57794 | 17876.88 | 5.44% |
| 2025-10-30 | 32.05 | 30.82 | -1.56 | -4.82% | 30.42 | 32.30 | 63353 | 19686.04 | 5.96% |
| 2025-10-29 | 31.05 | 32.38 | 1.34 | 4.32% | 30.47 | 33.38 | 76423 | 24697.15 | 7.19% |
| 2025-10-28 | 30.80 | 31.04 | -0.57 | -1.80% | 30.58 | 31.92 | 63391 | 19814.93 | 5.96% |
| 2025-10-27 | 34.00 | 31.61 | -3.24 | -9.30% | 31.37 | 34.76 | 121358 | 38936.18 | 11.41% |
| 2025-10-13 | 32.40 | 34.85 | 0.53 | 1.54% | 32.35 | 36.04 | 112358 | 38307.14 | 10.57% |
| 2025-10-10 | 31.68 | 34.32 | 3.12 | 10.00% | 31.15 | 34.32 | 80429 | 26814.34 | 7.57% |
| 2025-10-09 | 30.24 | 31.20 | 0.82 | 2.70% | 29.55 | 31.50 | 48952 | 14996.58 | 4.60% |
| 2025-09-30 | 30.49 | 30.38 | -0.11 | -0.36% | 30.03 | 30.79 | 29802 | 9085.98 | 2.80% |
| 2025-09-29 | 29.30 | 30.49 | 1.56 | 5.39% | 28.80 | 31.00 | 56582 | 17092.75 | 5.32% |
| 2025-09-26 | 29.47 | 28.93 | -0.56 | -1.90% | 28.74 | 29.80 | 28302 | 8256.53 | 2.66% |
| 2025-09-25 | 29.56 | 29.49 | -0.32 | -1.07% | 29.19 | 30.80 | 45173 | 13430.19 | 4.25% |
| 2025-09-24 | 28.21 | 29.81 | 1.72 | 6.12% | 28.00 | 29.93 | 72970 | 21373.71 | 6.86% |
| 2025-09-23 | 28.07 | 28.09 | -0.14 | -0.50% | 27.10 | 28.56 | 47677 | 13244.83 | 4.48% |
| 2025-09-22 | 28.89 | 28.23 | -0.66 | -2.28% | 27.84 | 28.94 | 47400 | 13377.98 | 4.46% |
| 2025-09-19 | 28.76 | 28.89 | 0.13 | 0.45% | 28.50 | 29.99 | 60687 | 17740.73 | 5.71% |
| 2025-09-18 | 30.20 | 28.76 | -1.68 | -5.52% | 28.50 | 31.03 | 89695 | 26441.58 | 8.44% |
| 2025-09-17 | 29.90 | 30.44 | 0.04 | 0.13% | 29.90 | 32.26 | 82142 | 25332.58 | 7.73% |
| 2025-09-16 | 28.98 | 30.40 | 1.43 | 4.94% | 28.24 | 30.93 | 82199 | 24361.47 | 7.73% |
| 2025-09-15 | 28.25 | 28.97 | 0.45 | 1.58% | 28.03 | 29.58 | 60173 | 17316.15 | 5.66% |
| 2025-09-12 | 28.00 | 28.52 | 0.27 | 0.96% | 27.88 | 29.59 | 75741 | 21811.54 | 7.12% |
| 2025-09-11 | 27.09 | 28.25 | 1.16 | 4.28% | 26.76 | 28.42 | 77734 | 21540.25 | 7.31% |
| 2025-09-10 | 27.85 | 27.09 | -0.21 | -0.77% | 26.92 | 27.98 | 66617 | 18156.81 | 6.27% |
| 2025-09-09 | 28.30 | 27.30 | -0.73 | -2.60% | 26.97 | 28.55 | 82175 | 22577.79 | 7.73% |
| 2025-09-08 | 27.98 | 28.03 | -0.27 | -0.95% | 27.81 | 28.55 | 86957 | 24479.56 | 8.18% |
| 2025-09-05 | 26.72 | 28.30 | 1.58 | 5.91% | 26.01 | 28.50 | 177023 | 48362.28 | 16.65% |
| 2025-09-04 | 24.26 | 26.72 | 2.43 | 10.00% | 24.05 | 26.72 | 131781 | 34205.81 | 12.40% |
| 2025-09-03 | 25.66 | 24.29 | -1.13 | -4.45% | 24.20 | 25.80 | 48831 | 12153.94 | 4.59% |
| 2025-09-02 | 26.45 | 25.66 | -0.32 | -1.23% | 25.15 | 26.46 | 75570 | 19546.40 | 7.11% |
| 2025-09-01 | 25.06 | 25.98 | 0.71 | 2.81% | 24.70 | 26.50 | 91836 | 23772.47 | 8.64% |
| 2025-08-29 | 24.75 | 25.27 | 0.29 | 1.16% | 24.75 | 25.99 | 70459 | 17895.79 | 6.63% |
| 2025-08-28 | 24.93 | 24.98 | 0.05 | 0.20% | 24.17 | 25.26 | 66703 | 16524.73 | 6.27% |
| 2025-08-27 | 24.80 | 24.93 | 0.14 | 0.56% | 24.65 | 25.29 | 59561 | 14875.96 | 5.60% |
| 2025-08-26 | 25.30 | 24.79 | -0.50 | -1.98% | 24.76 | 25.45 | 64106 | 16026.42 | 6.03% |
| 2025-08-25 | 25.63 | 25.29 | -0.34 | -1.33% | 24.90 | 25.79 | 79642 | 20078.80 | 7.49% |
| 2025-08-22 | 26.21 | 25.63 | -1.38 | -5.11% | 24.67 | 26.30 | 139641 | 35233.49 | 13.13% |
| 2025-08-21 | 26.01 | 27.01 | 0.83 | 3.17% | 25.68 | 27.52 | 99034 | 26528.46 | 9.32% |
| 2025-08-20 | 25.89 | 26.18 | 0.32 | 1.24% | 25.36 | 26.60 | 63654 | 16530.61 | 5.99% |
| 2025-08-19 | 25.65 | 25.86 | 0.18 | 0.70% | 25.52 | 26.36 | 53288 | 13821.40 | 5.01% |
| 2025-08-18 | 25.48 | 25.68 | 0.14 | 0.55% | 25.26 | 25.78 | 44818 | 11423.01 | 4.22% |
| 2025-08-15 | 25.44 | 25.54 | -0.06 | -0.23% | 25.22 | 25.78 | 39123 | 9979.75 | 3.68% |
| 2025-08-14 | 26.20 | 25.60 | -0.70 | -2.66% | 25.60 | 26.28 | 46041 | 11881.23 | 4.33% |
| 2025-08-13 | 26.90 | 26.30 | -0.27 | -1.02% | 25.75 | 27.11 | 65913 | 17333.27 | 6.20% |
| 2025-08-12 | 26.44 | 26.57 | 0.16 | 0.61% | 25.94 | 26.78 | 64639 | 17077.81 | 6.08% |
依依股份(001206)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。
