| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-28 | 9.00 | 8.79 | -0.21 | -2.33% | 8.74 | 9.04 | 58362 | 5145.35 | 1.23% |
| 2025-04-25 | 8.99 | 9.00 | 0.08 | 0.90% | 8.91 | 9.08 | 51608 | 4661.14 | 1.08% |
| 2025-04-24 | 8.98 | 8.92 | -0.03 | -0.34% | 8.87 | 9.03 | 41500 | 3718.28 | 0.87% |
| 2025-04-23 | 8.96 | 8.95 | 0.01 | 0.11% | 8.90 | 9.03 | 41720 | 3739.07 | 0.88% |
| 2025-04-22 | 8.89 | 8.94 | 0.02 | 0.22% | 8.87 | 8.97 | 33356 | 2977.42 | 0.70% |
| 2025-04-21 | 8.89 | 8.92 | 0.03 | 0.34% | 8.80 | 8.94 | 30720 | 2733.28 | 0.64% |
| 2025-04-18 | 9.02 | 8.89 | -0.14 | -1.55% | 8.83 | 9.03 | 32296 | 2876.98 | 0.68% |
| 2025-04-17 | 8.85 | 9.03 | 0.10 | 1.12% | 8.85 | 9.07 | 40670 | 3665.66 | 0.85% |
| 2025-04-16 | 8.94 | 8.93 | -0.06 | -0.67% | 8.73 | 8.99 | 43970 | 3902.31 | 0.92% |
| 2025-04-15 | 8.96 | 8.99 | 0.02 | 0.22% | 8.92 | 9.05 | 36698 | 3299.76 | 0.77% |
| 2025-04-14 | 8.90 | 8.97 | 0.09 | 1.01% | 8.90 | 9.04 | 43400 | 3893.49 | 0.91% |
| 2025-04-11 | 8.94 | 8.88 | -0.14 | -1.55% | 8.86 | 9.01 | 47943 | 4278.09 | 1.01% |
| 2025-04-10 | 8.90 | 9.02 | 0.15 | 1.69% | 8.83 | 9.07 | 61595 | 5526.90 | 1.29% |
| 2025-04-09 | 8.50 | 8.87 | 0.23 | 2.66% | 8.30 | 8.93 | 84392 | 7300.78 | 1.77% |
| 2025-04-08 | 8.41 | 8.64 | 0.23 | 2.73% | 8.37 | 8.68 | 81159 | 6944.90 | 1.70% |
| 2025-04-07 | 9.02 | 8.41 | -0.93 | -9.96% | 8.41 | 9.16 | 88183 | 7628.91 | 1.85% |
| 2025-04-03 | 9.20 | 9.34 | 0.07 | 0.76% | 9.19 | 9.39 | 44407 | 4140.78 | 0.93% |
| 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% |
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。
