| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 7.83 | 7.93 | 0.23 | 2.99% | 7.72 | 7.94 | 50853 | 3982.95 | 1.07% |
| 2026-03-23 | 8.02 | 7.70 | -0.46 | -5.64% | 7.70 | 8.06 | 84671 | 6671.23 | 1.78% |
| 2026-03-20 | 8.36 | 8.16 | -0.17 | -2.04% | 8.15 | 8.38 | 57670 | 4750.63 | 1.21% |
| 2026-03-19 | 8.38 | 8.33 | -0.12 | -1.42% | 8.31 | 8.46 | 41351 | 3465.91 | 0.87% |
| 2026-03-18 | 8.55 | 8.45 | -0.10 | -1.17% | 8.41 | 8.56 | 47179 | 3987.28 | 0.99% |
| 2026-03-17 | 8.58 | 8.55 | -0.07 | -0.81% | 8.54 | 8.67 | 48176 | 4148.90 | 1.01% |
| 2026-03-16 | 8.51 | 8.62 | 0.08 | 0.94% | 8.51 | 8.70 | 54895 | 4733.67 | 1.15% |
| 2026-03-13 | 8.50 | 8.54 | -0.01 | -0.12% | 8.50 | 8.62 | 46725 | 4004.57 | 0.98% |
| 2026-03-12 | 8.51 | 8.55 | 0.03 | 0.35% | 8.47 | 8.62 | 52785 | 4502.04 | 1.11% |
| 2026-03-11 | 8.55 | 8.52 | -0.04 | -0.47% | 8.49 | 8.55 | 33124 | 2821.30 | 0.70% |
| 2026-03-10 | 8.55 | 8.56 | 0.05 | 0.59% | 8.50 | 8.59 | 44268 | 3781.84 | 0.93% |
| 2026-03-09 | 8.44 | 8.51 | -0.03 | -0.35% | 8.41 | 8.55 | 43877 | 3722.85 | 0.92% |
| 2026-03-06 | 8.35 | 8.54 | 0.15 | 1.79% | 8.34 | 8.54 | 50126 | 4244.00 | 1.05% |
| 2026-03-05 | 8.40 | 8.39 | 0.08 | 0.96% | 8.33 | 8.46 | 47542 | 3995.49 | 1.00% |
| 2026-03-04 | 8.43 | 8.31 | -0.20 | -2.35% | 8.28 | 8.44 | 76526 | 6389.43 | 1.61% |
| 2026-03-03 | 8.66 | 8.51 | -0.12 | -1.39% | 8.51 | 8.73 | 77314 | 6660.65 | 1.62% |
| 2026-03-02 | 8.79 | 8.63 | -0.24 | -2.71% | 8.60 | 8.79 | 83385 | 7233.89 | 1.75% |
| 2026-02-27 | 8.83 | 8.87 | 0.03 | 0.34% | 8.81 | 8.88 | 49047 | 4340.50 | 1.03% |
| 2026-02-26 | 8.97 | 8.84 | -0.11 | -1.23% | 8.82 | 8.97 | 66409 | 5892.68 | 1.40% |
| 2026-02-25 | 8.87 | 8.95 | 0.09 | 1.02% | 8.86 | 9.00 | 66021 | 5909.82 | 1.39% |
| 2026-02-24 | 8.89 | 8.86 | 0.03 | 0.34% | 8.83 | 8.93 | 59530 | 5276.15 | 1.25% |
| 2026-02-13 | 8.98 | 8.83 | -0.08 | -0.90% | 8.82 | 8.99 | 76314 | 6786.19 | 1.60% |
| 2026-02-12 | 9.11 | 8.91 | -0.20 | -2.20% | 8.89 | 9.12 | 112151 | 10059.32 | 2.36% |
| 2026-02-11 | 9.12 | 9.11 | -0.01 | -0.11% | 9.03 | 9.15 | 74074 | 6739.60 | 1.56% |
| 2026-02-10 | 9.19 | 9.12 | -0.11 | -1.19% | 9.09 | 9.20 | 101168 | 9223.32 | 2.13% |
| 2026-02-09 | 9.10 | 9.23 | 0.16 | 1.76% | 9.09 | 9.26 | 122191 | 11224.37 | 2.57% |
| 2026-02-06 | 9.21 | 9.07 | -0.23 | -2.47% | 9.07 | 9.28 | 179947 | 16433.55 | 3.78% |
| 2026-02-05 | 9.25 | 9.30 | -0.15 | -1.59% | 9.25 | 9.57 | 174839 | 16375.87 | 3.67% |
| 2026-02-04 | 9.52 | 9.45 | -0.04 | -0.42% | 9.38 | 9.61 | 228377 | 21666.65 | 4.80% |
| 2026-02-03 | 9.20 | 9.49 | 0.21 | 2.26% | 9.17 | 9.65 | 250735 | 23669.24 | 5.27% |
| 2026-02-02 | 9.11 | 9.28 | 0.08 | 0.87% | 9.05 | 9.64 | 284254 | 26645.62 | 5.97% |
| 2026-01-30 | 9.56 | 9.20 | -0.61 | -6.22% | 9.18 | 9.58 | 367954 | 34210.05 | 7.73% |
| 2026-01-29 | 8.90 | 9.81 | 0.89 | 9.98% | 8.86 | 9.81 | 499868 | 47181.05 | 10.50% |
| 2026-01-28 | 8.80 | 8.92 | 0.08 | 0.90% | 8.79 | 8.99 | 77910 | 6925.43 | 1.64% |
| 2026-01-27 | 9.01 | 8.84 | -0.16 | -1.78% | 8.71 | 9.01 | 79413 | 7001.72 | 1.67% |
| 2026-01-26 | 8.95 | 9.00 | 0.05 | 0.56% | 8.85 | 9.00 | 81638 | 7289.56 | 1.72% |
| 2026-01-23 | 8.92 | 8.95 | 0.03 | 0.34% | 8.89 | 8.95 | 58607 | 5230.62 | 1.23% |
| 2026-01-22 | 8.82 | 8.92 | 0.10 | 1.13% | 8.77 | 8.92 | 58345 | 5174.91 | 1.23% |
| 2026-01-21 | 8.86 | 8.82 | -0.06 | -0.68% | 8.76 | 8.88 | 48528 | 4272.13 | 1.02% |
| 2026-01-20 | 8.85 | 8.88 | 0.04 | 0.45% | 8.81 | 8.96 | 65734 | 5844.87 | 1.38% |
| 2026-01-19 | 8.67 | 8.84 | 0.13 | 1.49% | 8.67 | 8.84 | 64353 | 5653.88 | 1.35% |
| 2026-01-16 | 8.78 | 8.71 | -0.07 | -0.80% | 8.69 | 8.82 | 56509 | 4943.95 | 1.19% |
| 2026-01-15 | 8.82 | 8.78 | -0.04 | -0.45% | 8.75 | 8.86 | 54003 | 4750.88 | 1.13% |
| 2026-01-14 | 8.87 | 8.82 | -0.08 | -0.90% | 8.76 | 8.98 | 88188 | 7831.53 | 1.85% |
| 2026-01-13 | 8.88 | 8.90 | 0.01 | 0.11% | 8.83 | 9.02 | 97440 | 8700.59 | 2.05% |
| 2026-01-12 | 8.83 | 8.89 | 0.06 | 0.68% | 8.81 | 8.89 | 72864 | 6453.53 | 1.53% |
| 2026-01-09 | 8.81 | 8.83 | 0.02 | 0.23% | 8.76 | 8.85 | 58661 | 5170.41 | 1.23% |
| 2026-01-08 | 8.76 | 8.81 | 0.05 | 0.57% | 8.70 | 8.83 | 48129 | 4231.70 | 1.01% |
| 2026-01-07 | 8.81 | 8.76 | -0.04 | -0.45% | 8.73 | 8.82 | 46068 | 4042.44 | 0.97% |
| 2026-01-06 | 8.75 | 8.80 | 0.05 | 0.57% | 8.72 | 8.81 | 47998 | 4215.79 | 1.01% |
| 2026-01-05 | 8.65 | 8.75 | 0.10 | 1.16% | 8.65 | 8.77 | 60983 | 5319.54 | 1.28% |
| 2025-12-31 | 8.71 | 8.65 | -0.08 | -0.92% | 8.59 | 8.76 | 54565 | 4723.33 | 1.15% |
| 2025-12-30 | 8.76 | 8.73 | -0.04 | -0.46% | 8.70 | 8.78 | 36208 | 3163.53 | 0.76% |
| 2025-12-29 | 8.87 | 8.77 | -0.10 | -1.13% | 8.75 | 8.88 | 58178 | 5125.91 | 1.22% |
| 2025-12-26 | 8.93 | 8.87 | -0.10 | -1.11% | 8.85 | 8.96 | 51645 | 4600.43 | 1.09% |
| 2025-12-25 | 8.87 | 8.97 | 0.09 | 1.01% | 8.86 | 9.05 | 54863 | 4915.99 | 1.15% |
| 2025-12-24 | 8.91 | 8.88 | -0.01 | -0.11% | 8.83 | 8.93 | 43739 | 3877.14 | 0.92% |
| 2025-12-23 | 8.99 | 8.89 | -0.09 | -1.00% | 8.86 | 8.99 | 43845 | 3905.26 | 0.92% |
| 2025-12-22 | 9.05 | 8.98 | -0.06 | -0.66% | 8.96 | 9.05 | 51956 | 4675.20 | 1.09% |
| 2025-12-19 | 8.87 | 9.04 | 0.16 | 1.80% | 8.85 | 9.05 | 61854 | 5552.28 | 1.30% |
| 2025-12-18 | 8.85 | 8.88 | 0.00 | 0.00% | 8.80 | 8.94 | 50863 | 4524.98 | 1.07% |
| 2025-12-17 | 8.85 | 8.88 | 0.04 | 0.45% | 8.76 | 8.92 | 53861 | 4764.38 | 1.13% |
| 2025-12-16 | 8.94 | 8.84 | -0.17 | -1.89% | 8.83 | 8.99 | 66575 | 5913.28 | 1.40% |
| 2025-12-15 | 8.95 | 9.01 | 0.01 | 0.11% | 8.95 | 9.12 | 94764 | 8580.61 | 1.99% |
| 2025-12-12 | 8.81 | 9.00 | 0.17 | 1.93% | 8.73 | 9.00 | 145132 | 12873.82 | 3.05% |
| 2025-12-11 | 8.99 | 8.83 | -0.17 | -1.89% | 8.79 | 9.04 | 73392 | 6508.72 | 1.54% |
| 2025-12-10 | 8.99 | 9.00 | 0.00 | 0.00% | 8.95 | 9.10 | 55385 | 4986.69 | 1.16% |
| 2025-12-09 | 9.11 | 9.00 | -0.13 | -1.42% | 8.99 | 9.15 | 58810 | 5330.46 | 1.24% |
| 2025-12-08 | 9.24 | 9.13 | -0.05 | -0.54% | 9.11 | 9.25 | 48142 | 4413.98 | 1.01% |
| 2025-12-05 | 9.08 | 9.18 | 0.10 | 1.10% | 9.06 | 9.20 | 29005 | 2649.93 | 0.61% |
| 2025-12-04 | 9.19 | 9.08 | -0.14 | -1.52% | 9.05 | 9.22 | 43759 | 3985.55 | 0.92% |
| 2025-12-03 | 9.38 | 9.22 | -0.16 | -1.71% | 9.16 | 9.39 | 73249 | 6758.33 | 1.54% |
| 2025-12-02 | 9.46 | 9.38 | -0.08 | -0.85% | 9.35 | 9.46 | 32163 | 3021.77 | 0.68% |
| 2025-12-01 | 9.48 | 9.46 | -0.02 | -0.21% | 9.43 | 9.51 | 28866 | 2735.60 | 0.61% |
| 2025-11-28 | 9.36 | 9.48 | 0.08 | 0.85% | 9.34 | 9.48 | 23240 | 2190.66 | 0.49% |
| 2025-11-27 | 9.42 | 9.40 | 0.00 | 0.00% | 9.35 | 9.48 | 25792 | 2429.34 | 0.54% |
| 2025-11-26 | 9.48 | 9.40 | -0.08 | -0.84% | 9.37 | 9.53 | 42358 | 4003.22 | 0.89% |
| 2025-11-25 | 9.43 | 9.48 | 0.04 | 0.42% | 9.38 | 9.53 | 31946 | 3026.65 | 0.67% |
| 2025-11-24 | 9.38 | 9.44 | 0.11 | 1.18% | 9.34 | 9.49 | 37325 | 3516.11 | 0.78% |
| 2025-11-21 | 9.68 | 9.33 | -0.39 | -4.01% | 9.32 | 9.80 | 60189 | 5709.81 | 1.26% |
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。
