| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-02 | 9.23 | 9.27 | 0.04 | 0.43% | 9.23 | 9.35 | 32380 | 3004.31 | 0.68% |
| 2025-04-01 | 9.05 | 9.23 | 0.18 | 1.99% | 9.05 | 9.30 | 48809 | 4502.64 | 1.02% |
| 2025-03-31 | 9.28 | 9.05 | -0.25 | -2.69% | 9.00 | 9.28 | 53653 | 4893.53 | 1.13% |
| 2025-03-28 | 9.45 | 9.30 | -0.13 | -1.38% | 9.26 | 9.46 | 37186 | 3468.81 | 0.78% |
| 2025-03-27 | 9.40 | 9.43 | -0.02 | -0.21% | 9.35 | 9.50 | 28194 | 2654.31 | 0.59% |
| 2025-03-26 | 9.35 | 9.45 | 0.06 | 0.64% | 9.33 | 9.48 | 34295 | 3232.93 | 0.72% |
| 2025-03-25 | 9.31 | 9.39 | 0.04 | 0.43% | 9.27 | 9.41 | 36643 | 3420.88 | 0.77% |
| 2025-03-24 | 9.51 | 9.35 | -0.13 | -1.37% | 9.21 | 9.52 | 67259 | 6292.36 | 1.41% |
| 2025-03-21 | 9.67 | 9.48 | -0.13 | -1.35% | 9.47 | 9.68 | 68161 | 6530.04 | 1.43% |
| 2025-03-20 | 9.63 | 9.61 | -0.03 | -0.31% | 9.59 | 9.66 | 43015 | 4138.52 | 0.90% |
| 2025-03-19 | 9.65 | 9.64 | -0.04 | -0.41% | 9.60 | 9.72 | 42557 | 4101.41 | 0.89% |
| 2025-03-18 | 9.80 | 9.68 | -0.07 | -0.72% | 9.63 | 9.82 | 59428 | 5747.78 | 1.25% |
| 2025-03-17 | 9.78 | 9.75 | -0.03 | -0.31% | 9.74 | 9.89 | 95374 | 9345.40 | 2.00% |
| 2025-03-14 | 9.38 | 9.78 | 0.40 | 4.26% | 9.36 | 9.88 | 169667 | 16422.57 | 3.56% |
| 2025-03-13 | 9.41 | 9.38 | -0.05 | -0.53% | 9.29 | 9.47 | 56147 | 5262.91 | 1.18% |
| 2025-03-12 | 9.49 | 9.43 | -0.07 | -0.74% | 9.41 | 9.59 | 58008 | 5491.23 | 1.22% |
| 2025-03-11 | 9.28 | 9.50 | 0.14 | 1.50% | 9.27 | 9.50 | 73765 | 6932.40 | 1.55% |
| 2025-03-10 | 9.34 | 9.36 | 0.01 | 0.11% | 9.29 | 9.38 | 48147 | 4491.49 | 1.01% |
| 2025-03-07 | 9.39 | 9.35 | -0.05 | -0.53% | 9.29 | 9.47 | 65994 | 6174.26 | 1.39% |
| 2025-03-06 | 9.36 | 9.40 | 0.06 | 0.64% | 9.29 | 9.40 | 58753 | 5496.92 | 1.23% |
| 2025-03-05 | 9.44 | 9.34 | -0.10 | -1.06% | 9.25 | 9.45 | 46903 | 4369.65 | 0.98% |
| 2025-03-04 | 9.41 | 9.44 | -0.03 | -0.32% | 9.31 | 9.45 | 40442 | 3795.28 | 0.85% |
| 2025-03-03 | 9.55 | 9.47 | -0.10 | -1.04% | 9.39 | 9.75 | 88407 | 8471.24 | 1.86% |
| 2025-02-28 | 9.64 | 9.57 | -0.13 | -1.34% | 9.55 | 9.88 | 110480 | 10734.38 | 2.32% |
| 2025-02-27 | 9.63 | 9.70 | 0.07 | 0.73% | 9.59 | 9.76 | 82533 | 7998.79 | 1.73% |
| 2025-02-26 | 9.60 | 9.63 | 0.10 | 1.05% | 9.53 | 9.64 | 48676 | 4668.21 | 1.02% |
| 2025-02-25 | 9.66 | 9.53 | -0.18 | -1.85% | 9.50 | 9.66 | 56540 | 5416.80 | 1.19% |
| 2025-02-24 | 9.63 | 9.71 | 0.04 | 0.41% | 9.62 | 9.82 | 73359 | 7144.78 | 1.54% |
| 2025-02-21 | 9.71 | 9.67 | -0.01 | -0.10% | 9.55 | 9.82 | 80196 | 7776.32 | 1.68% |
| 2025-02-20 | 9.65 | 9.68 | 0.03 | 0.31% | 9.60 | 9.75 | 51752 | 5010.40 | 1.09% |
| 2025-02-19 | 9.48 | 9.65 | 0.13 | 1.37% | 9.44 | 9.77 | 63725 | 6109.00 | 1.34% |
| 2025-02-18 | 9.82 | 9.52 | -0.31 | -3.15% | 9.49 | 9.83 | 75148 | 7266.10 | 1.58% |
| 2025-02-17 | 9.68 | 9.83 | 0.15 | 1.55% | 9.64 | 9.84 | 70893 | 6905.46 | 1.49% |
| 2025-02-14 | 9.70 | 9.68 | -0.17 | -1.73% | 9.63 | 9.77 | 71930 | 6966.49 | 1.51% |
| 2025-02-13 | 9.70 | 9.85 | 0.15 | 1.55% | 9.67 | 9.93 | 114414 | 11260.17 | 2.40% |
| 2025-02-12 | 9.72 | 9.70 | -0.01 | -0.10% | 9.55 | 9.75 | 59704 | 5758.19 | 1.25% |
| 2025-02-11 | 9.82 | 9.71 | -0.10 | -1.02% | 9.63 | 9.88 | 65015 | 6332.83 | 1.36% |
| 2025-02-10 | 9.58 | 9.81 | 0.22 | 2.29% | 9.55 | 9.88 | 85529 | 8310.28 | 1.80% |
| 2025-02-07 | 9.43 | 9.59 | 0.17 | 1.80% | 9.37 | 9.67 | 81690 | 7804.07 | 1.71% |
| 2025-02-06 | 9.31 | 9.42 | 0.09 | 0.96% | 9.30 | 9.42 | 43302 | 4057.91 | 0.91% |
| 2025-02-05 | 9.38 | 9.33 | -0.02 | -0.21% | 9.26 | 9.42 | 35983 | 3354.58 | 0.76% |
| 2025-01-27 | 9.39 | 9.35 | -0.03 | -0.32% | 9.30 | 9.55 | 44654 | 4217.97 | 0.94% |
| 2025-01-24 | 9.42 | 9.38 | -0.09 | -0.95% | 9.29 | 9.46 | 54438 | 5095.35 | 1.14% |
| 2025-01-23 | 9.53 | 9.47 | 0.01 | 0.11% | 9.46 | 9.66 | 41733 | 3986.77 | 0.88% |
| 2025-01-22 | 9.58 | 9.46 | -0.21 | -2.17% | 9.40 | 9.64 | 49042 | 4642.49 | 1.03% |
| 2025-01-21 | 9.85 | 9.67 | -0.13 | -1.33% | 9.61 | 9.88 | 41005 | 3968.92 | 0.86% |
| 2025-01-20 | 9.76 | 9.80 | 0.08 | 0.82% | 9.70 | 9.86 | 51150 | 5011.29 | 1.07% |
| 2025-01-17 | 9.68 | 9.72 | 0.00 | 0.00% | 9.63 | 9.83 | 51680 | 5023.89 | 1.08% |
| 2025-01-16 | 9.77 | 9.72 | -0.05 | -0.51% | 9.64 | 9.94 | 74971 | 7341.80 | 1.57% |
| 2025-01-15 | 9.54 | 9.77 | 0.22 | 2.30% | 9.48 | 10.12 | 100761 | 9836.13 | 2.12% |
| 2025-01-14 | 9.33 | 9.55 | 0.28 | 3.02% | 9.30 | 9.56 | 65600 | 6214.47 | 1.38% |
| 2025-01-13 | 9.11 | 9.27 | 0.09 | 0.98% | 8.95 | 9.31 | 42498 | 3894.01 | 0.89% |
| 2025-01-10 | 9.56 | 9.18 | -0.37 | -3.87% | 9.18 | 9.56 | 61653 | 5768.21 | 1.29% |
| 2025-01-09 | 9.45 | 9.55 | 0.09 | 0.95% | 9.34 | 9.68 | 62801 | 6009.02 | 1.32% |
| 2025-01-08 | 9.53 | 9.46 | -0.08 | -0.84% | 9.18 | 9.63 | 81122 | 7650.40 | 1.70% |
| 2025-01-07 | 9.59 | 9.54 | 0.09 | 0.95% | 9.37 | 9.60 | 70508 | 6674.30 | 1.48% |
| 2025-01-06 | 9.64 | 9.45 | -0.57 | -5.69% | 9.19 | 9.81 | 117234 | 11193.30 | 2.46% |
| 2025-01-03 | 10.83 | 10.02 | -0.81 | -7.48% | 10.00 | 11.03 | 155189 | 16129.25 | 3.26% |
| 2025-01-02 | 10.58 | 10.83 | 0.08 | 0.74% | 10.58 | 11.23 | 160258 | 17443.98 | 3.39% |
| 2024-12-31 | 10.53 | 10.75 | 0.22 | 2.09% | 10.53 | 11.17 | 160016 | 17413.72 | 3.39% |
| 2024-12-30 | 10.74 | 10.53 | -0.22 | -2.05% | 10.50 | 10.74 | 69251 | 7332.66 | 1.47% |
| 2024-12-27 | 10.58 | 10.75 | 0.17 | 1.61% | 10.47 | 10.82 | 72001 | 7705.26 | 1.52% |
| 2024-12-26 | 10.53 | 10.58 | -0.01 | -0.09% | 10.52 | 10.66 | 60209 | 6380.17 | 1.27% |
| 2024-12-25 | 10.75 | 10.59 | -0.22 | -2.04% | 10.47 | 10.88 | 80253 | 8539.03 | 1.70% |
| 2024-12-24 | 10.68 | 10.81 | 0.23 | 2.17% | 10.50 | 10.81 | 91130 | 9711.69 | 1.93% |
| 2024-12-23 | 11.09 | 10.58 | -0.54 | -4.86% | 10.58 | 11.17 | 128295 | 13920.65 | 2.71% |
| 2024-12-20 | 11.17 | 11.12 | 0.02 | 0.18% | 11.05 | 11.33 | 108047 | 12071.84 | 2.29% |
| 2024-12-19 | 11.40 | 11.10 | -0.55 | -4.72% | 10.94 | 11.48 | 184719 | 20591.34 | 3.91% |
| 2024-12-18 | 11.69 | 11.65 | -0.13 | -1.10% | 11.50 | 12.05 | 197815 | 23075.21 | 4.19% |
| 2024-12-17 | 11.89 | 11.78 | -0.19 | -1.59% | 11.62 | 12.40 | 334728 | 40423.24 | 7.08% |
| 2024-12-16 | 12.08 | 11.97 | -0.25 | -2.05% | 11.70 | 12.22 | 274805 | 32749.18 | 5.82% |
| 2024-12-13 | 12.44 | 12.22 | -0.03 | -0.24% | 12.01 | 12.68 | 549054 | 67749.95 | 11.62% |
| 2024-12-12 | 11.25 | 12.25 | 1.11 | 9.96% | 11.08 | 12.25 | 385886 | 46466.91 | 8.17% |
| 2024-12-11 | 10.79 | 11.14 | 0.31 | 2.86% | 10.77 | 11.30 | 153581 | 17092.95 | 3.25% |
| 2024-12-10 | 11.03 | 10.83 | 0.11 | 1.03% | 10.80 | 11.17 | 127178 | 13964.00 | 2.69% |
| 2024-12-09 | 10.83 | 10.72 | -0.10 | -0.92% | 10.64 | 10.89 | 78156 | 8419.70 | 1.65% |
| 2024-12-06 | 10.81 | 10.82 | 0.02 | 0.19% | 10.70 | 10.87 | 63347 | 6844.83 | 1.34% |
| 2024-12-05 | 10.75 | 10.80 | -0.02 | -0.18% | 10.66 | 10.84 | 46547 | 5003.09 | 0.98% |
| 2024-12-04 | 11.02 | 10.82 | -0.25 | -2.26% | 10.75 | 11.05 | 57564 | 6282.45 | 1.22% |
| 2024-12-03 | 11.11 | 11.07 | -0.04 | -0.36% | 10.93 | 11.12 | 62967 | 6943.63 | 1.33% |
天佑德酒(002646)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。
