| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 10.32 | 10.26 | -0.07 | -0.68% | 10.20 | 10.35 | 88469 | 9064.58 | 1.86% |
| 2025-08-21 | 10.55 | 10.33 | -0.21 | -1.99% | 10.29 | 10.55 | 136493 | 14140.95 | 2.87% |
| 2025-08-20 | 10.20 | 10.54 | 0.28 | 2.73% | 10.15 | 10.61 | 223831 | 23455.81 | 4.70% |
| 2025-08-19 | 10.12 | 10.26 | 0.17 | 1.68% | 10.09 | 10.42 | 153045 | 15739.78 | 3.22% |
| 2025-08-18 | 9.95 | 10.09 | 0.17 | 1.71% | 9.91 | 10.15 | 98494 | 9909.13 | 2.07% |
| 2025-08-15 | 9.86 | 9.92 | 0.04 | 0.40% | 9.81 | 9.94 | 58318 | 5770.73 | 1.23% |
| 2025-08-14 | 10.01 | 9.88 | -0.13 | -1.30% | 9.86 | 10.08 | 78592 | 7834.24 | 1.65% |
| 2025-08-13 | 10.12 | 10.01 | -0.05 | -0.50% | 9.94 | 10.13 | 69024 | 6905.31 | 1.45% |
| 2025-08-12 | 10.06 | 10.06 | -0.05 | -0.49% | 10.04 | 10.16 | 76175 | 7684.42 | 1.60% |
| 2025-08-11 | 9.98 | 10.11 | 0.09 | 0.90% | 9.97 | 10.13 | 77875 | 7850.53 | 1.64% |
| 2025-08-08 | 9.96 | 10.02 | 0.04 | 0.40% | 9.92 | 10.04 | 48022 | 4795.57 | 1.01% |
| 2025-08-07 | 9.98 | 9.98 | -0.03 | -0.30% | 9.95 | 10.04 | 51981 | 5191.48 | 1.09% |
| 2025-08-06 | 10.02 | 10.01 | -0.02 | -0.20% | 9.87 | 10.06 | 76731 | 7642.87 | 1.61% |
| 2025-08-05 | 9.94 | 10.03 | 0.09 | 0.91% | 9.94 | 10.08 | 76070 | 7626.51 | 1.60% |
| 2025-08-04 | 9.93 | 9.94 | -0.01 | -0.10% | 9.87 | 9.96 | 52219 | 5178.02 | 1.10% |
| 2025-08-01 | 9.85 | 9.95 | 0.08 | 0.81% | 9.85 | 10.00 | 57828 | 5746.41 | 1.22% |
| 2025-07-31 | 10.00 | 9.87 | -0.21 | -2.08% | 9.84 | 10.03 | 86794 | 8621.61 | 1.82% |
| 2025-07-30 | 10.09 | 10.08 | -0.01 | -0.10% | 9.99 | 10.27 | 112306 | 11368.97 | 2.36% |
| 2025-07-29 | 10.15 | 10.09 | -0.06 | -0.59% | 10.00 | 10.19 | 83723 | 8437.25 | 1.76% |
| 2025-07-28 | 10.22 | 10.15 | -0.06 | -0.59% | 10.08 | 10.22 | 90242 | 9141.22 | 1.90% |
| 2025-07-25 | 10.44 | 10.21 | -0.30 | -2.85% | 10.18 | 10.50 | 165320 | 17044.44 | 3.47% |
| 2025-07-24 | 10.41 | 10.51 | 0.08 | 0.77% | 10.27 | 10.71 | 225730 | 23751.10 | 4.74% |
| 2025-07-23 | 10.69 | 10.43 | 0.08 | 0.77% | 10.43 | 11.38 | 408444 | 43944.15 | 8.58% |
| 2025-07-22 | 10.10 | 10.35 | 0.23 | 2.27% | 9.87 | 10.50 | 278286 | 28170.25 | 5.85% |
| 2025-07-21 | 9.69 | 10.12 | 0.56 | 5.86% | 9.58 | 10.47 | 273082 | 27329.42 | 5.74% |
| 2025-07-18 | 9.54 | 9.56 | 0.03 | 0.31% | 9.48 | 9.57 | 39267 | 3740.70 | 0.83% |
| 2025-07-17 | 9.57 | 9.53 | -0.04 | -0.42% | 9.29 | 9.65 | 57380 | 5484.15 | 1.21% |
| 2025-07-16 | 9.41 | 9.57 | 0.16 | 1.70% | 9.38 | 9.62 | 69624 | 6631.93 | 1.46% |
| 2025-07-15 | 9.53 | 9.41 | -0.16 | -1.67% | 9.35 | 9.59 | 51398 | 4845.44 | 1.08% |
| 2025-07-14 | 9.52 | 9.57 | 0.03 | 0.31% | 9.48 | 9.59 | 53480 | 5103.90 | 1.12% |
| 2025-07-11 | 9.48 | 9.54 | 0.04 | 0.42% | 9.45 | 9.60 | 90146 | 8595.70 | 1.89% |
| 2025-07-10 | 9.38 | 9.50 | 0.09 | 0.96% | 9.38 | 9.50 | 53347 | 5042.31 | 1.12% |
| 2025-07-09 | 9.36 | 9.42 | 0.06 | 0.64% | 9.33 | 9.50 | 68377 | 6449.02 | 1.44% |
| 2025-07-08 | 9.26 | 9.36 | 0.08 | 0.86% | 9.26 | 9.36 | 46587 | 4339.18 | 0.98% |
| 2025-07-07 | 9.23 | 9.28 | 0.05 | 0.54% | 9.22 | 9.30 | 35018 | 3246.07 | 0.74% |
| 2025-07-04 | 9.30 | 9.23 | -0.08 | -0.86% | 9.21 | 9.31 | 40330 | 3733.16 | 0.85% |
| 2025-07-03 | 9.29 | 9.31 | 0.02 | 0.22% | 9.26 | 9.34 | 44970 | 4185.99 | 0.94% |
| 2025-07-02 | 9.26 | 9.29 | 0.03 | 0.32% | 9.22 | 9.32 | 52245 | 4845.00 | 1.10% |
| 2025-07-01 | 9.26 | 9.26 | -0.02 | -0.22% | 9.19 | 9.29 | 52262 | 4823.59 | 1.10% |
| 2025-06-30 | 9.24 | 9.28 | 0.06 | 0.65% | 9.19 | 9.38 | 70208 | 6512.49 | 1.48% |
| 2025-06-27 | 9.22 | 9.22 | -0.01 | -0.11% | 9.17 | 9.30 | 62892 | 5801.45 | 1.32% |
| 2025-06-26 | 9.30 | 9.23 | -0.07 | -0.75% | 9.21 | 9.37 | 46747 | 4336.89 | 0.98% |
| 2025-06-25 | 9.27 | 9.30 | 0.02 | 0.22% | 9.17 | 9.31 | 50398 | 4659.34 | 1.06% |
| 2025-06-24 | 9.18 | 9.28 | 0.09 | 0.98% | 9.16 | 9.29 | 42220 | 3906.72 | 0.89% |
| 2025-06-23 | 9.01 | 9.19 | 0.08 | 0.88% | 8.93 | 9.20 | 45235 | 4115.43 | 0.95% |
| 2025-06-20 | 9.00 | 9.11 | 0.10 | 1.11% | 9.00 | 9.26 | 72200 | 6608.19 | 1.52% |
| 2025-06-19 | 9.13 | 9.01 | -0.22 | -2.38% | 9.00 | 9.22 | 57132 | 5200.50 | 1.20% |
| 2025-06-18 | 9.30 | 9.23 | 0.00 | 0.00% | 9.20 | 9.51 | 89090 | 8325.06 | 1.87% |
| 2025-06-17 | 9.24 | 9.23 | 0.01 | 0.11% | 9.19 | 9.31 | 34782 | 3215.49 | 0.73% |
| 2025-06-16 | 9.14 | 9.22 | 0.03 | 0.33% | 9.11 | 9.24 | 41513 | 3805.63 | 0.87% |
| 2025-06-13 | 9.38 | 9.19 | -0.25 | -2.65% | 9.18 | 9.42 | 63514 | 5884.04 | 1.33% |
| 2025-06-12 | 9.51 | 9.44 | -0.06 | -0.63% | 9.36 | 9.52 | 54834 | 5162.39 | 1.15% |
| 2025-06-11 | 9.44 | 9.50 | 0.04 | 0.42% | 9.42 | 9.57 | 42290 | 4025.45 | 0.89% |
| 2025-06-10 | 9.58 | 9.46 | -0.10 | -1.05% | 9.38 | 9.59 | 52691 | 4995.86 | 1.11% |
| 2025-06-09 | 9.51 | 9.56 | 0.06 | 0.63% | 9.43 | 9.57 | 45896 | 4371.33 | 0.96% |
| 2025-06-06 | 9.55 | 9.50 | -0.02 | -0.21% | 9.47 | 9.56 | 39801 | 3780.47 | 0.84% |
| 2025-06-05 | 9.62 | 9.52 | -0.15 | -1.55% | 9.48 | 9.70 | 63638 | 6103.17 | 1.34% |
| 2025-06-04 | 9.54 | 9.67 | 0.08 | 0.83% | 9.52 | 9.68 | 65892 | 6320.77 | 1.38% |
| 2025-06-03 | 9.31 | 9.59 | 0.23 | 2.46% | 9.30 | 9.68 | 149847 | 14233.38 | 3.15% |
| 2025-05-30 | 9.41 | 9.36 | -0.06 | -0.64% | 9.36 | 9.51 | 53253 | 5018.75 | 1.12% |
| 2025-05-29 | 9.40 | 9.42 | -0.03 | -0.32% | 9.27 | 9.44 | 65180 | 6106.53 | 1.37% |
| 2025-05-28 | 9.45 | 9.45 | 0.03 | 0.32% | 9.37 | 9.54 | 86900 | 8211.27 | 1.83% |
| 2025-05-27 | 9.15 | 9.42 | 0.28 | 3.06% | 9.15 | 9.62 | 162311 | 15328.67 | 3.41% |
| 2025-05-26 | 9.00 | 9.14 | 0.13 | 1.44% | 8.97 | 9.36 | 82321 | 7543.62 | 1.73% |
| 2025-05-23 | 9.12 | 9.01 | -0.11 | -1.21% | 9.01 | 9.17 | 33623 | 3059.47 | 0.71% |
| 2025-05-22 | 9.21 | 9.12 | -0.12 | -1.30% | 9.08 | 9.24 | 36157 | 3308.08 | 0.76% |
| 2025-05-21 | 9.25 | 9.24 | -0.04 | -0.43% | 9.22 | 9.31 | 22758 | 2106.63 | 0.48% |
| 2025-05-20 | 9.22 | 9.28 | 0.07 | 0.76% | 9.18 | 9.32 | 41497 | 3841.30 | 0.87% |
| 2025-05-19 | 9.07 | 9.21 | 0.12 | 1.32% | 9.06 | 9.21 | 41429 | 3794.23 | 0.87% |
| 2025-05-16 | 9.14 | 9.09 | -0.07 | -0.76% | 9.05 | 9.17 | 35097 | 3191.00 | 0.74% |
| 2025-05-15 | 9.18 | 9.16 | -0.05 | -0.54% | 9.14 | 9.22 | 37484 | 3441.20 | 0.79% |
| 2025-05-14 | 9.11 | 9.21 | 0.10 | 1.10% | 9.04 | 9.24 | 57307 | 5237.97 | 1.20% |
| 2025-05-13 | 9.16 | 9.11 | -0.01 | -0.11% | 9.08 | 9.18 | 28600 | 2610.26 | 0.60% |
| 2025-05-12 | 9.14 | 9.12 | 0.01 | 0.11% | 9.07 | 9.15 | 34963 | 3180.02 | 0.73% |
| 2025-05-09 | 9.10 | 9.11 | 0.01 | 0.11% | 9.04 | 9.16 | 46712 | 4254.48 | 0.98% |
| 2025-05-08 | 9.01 | 9.10 | 0.06 | 0.66% | 8.98 | 9.12 | 51283 | 4650.00 | 1.08% |
| 2025-05-07 | 9.09 | 9.04 | 0.06 | 0.67% | 9.00 | 9.14 | 58481 | 5286.73 | 1.23% |
| 2025-05-06 | 8.91 | 8.98 | 0.11 | 1.24% | 8.89 | 8.98 | 43790 | 3918.89 | 0.92% |
| 2025-04-30 | 8.86 | 8.87 | 0.03 | 0.34% | 8.84 | 8.95 | 33972 | 3022.03 | 0.71% |
| 2025-04-29 | 8.76 | 8.84 | 0.05 | 0.57% | 8.71 | 8.86 | 29507 | 2600.42 | 0.62% |
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。
