| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 9.87 | 9.74 | -0.13 | -1.32% | 9.74 | 9.89 | 48181 | 4722.99 | 1.01% |
| 2025-10-23 | 9.76 | 9.87 | 0.08 | 0.82% | 9.75 | 9.88 | 45753 | 4490.95 | 0.96% |
| 2025-10-22 | 9.80 | 9.79 | -0.01 | -0.10% | 9.72 | 9.86 | 43594 | 4275.16 | 0.92% |
| 2025-10-21 | 9.67 | 9.80 | 0.13 | 1.34% | 9.66 | 9.80 | 47018 | 4579.79 | 0.99% |
| 2025-10-20 | 9.63 | 9.67 | 0.05 | 0.52% | 9.59 | 9.67 | 33406 | 3219.98 | 0.70% |
| 2025-10-17 | 9.73 | 9.62 | -0.10 | -1.03% | 9.58 | 9.74 | 37197 | 3591.84 | 0.78% |
| 2025-10-16 | 9.71 | 9.72 | -0.03 | -0.31% | 9.68 | 9.78 | 40475 | 3936.20 | 0.85% |
| 2025-10-15 | 9.68 | 9.75 | 0.02 | 0.21% | 9.65 | 9.78 | 46976 | 4571.94 | 0.99% |
| 2025-10-14 | 9.66 | 9.73 | 0.15 | 1.57% | 9.58 | 9.75 | 53290 | 5162.82 | 1.12% |
| 2025-10-13 | 9.54 | 9.58 | -0.13 | -1.34% | 9.48 | 9.59 | 38065 | 3633.61 | 0.80% |
| 2025-10-10 | 9.61 | 9.71 | 0.13 | 1.36% | 9.59 | 9.75 | 49818 | 4817.10 | 1.05% |
| 2025-10-09 | 9.61 | 9.58 | -0.05 | -0.52% | 9.51 | 9.62 | 35894 | 3431.05 | 0.75% |
| 2025-09-30 | 9.60 | 9.63 | 0.00 | 0.00% | 9.56 | 9.65 | 28933 | 2780.48 | 0.61% |
| 2025-09-29 | 9.56 | 9.63 | 0.06 | 0.63% | 9.40 | 9.64 | 33565 | 3206.78 | 0.71% |
| 2025-09-26 | 9.52 | 9.57 | 0.02 | 0.21% | 9.49 | 9.62 | 28610 | 2738.77 | 0.60% |
| 2025-09-25 | 9.67 | 9.55 | -0.13 | -1.34% | 9.55 | 9.70 | 32760 | 3149.96 | 0.69% |
| 2025-09-24 | 9.56 | 9.68 | 0.08 | 0.83% | 9.52 | 9.68 | 27874 | 2681.63 | 0.59% |
| 2025-09-23 | 9.62 | 9.60 | -0.06 | -0.62% | 9.35 | 9.68 | 55410 | 5260.53 | 1.16% |
| 2025-09-22 | 9.76 | 9.66 | -0.17 | -1.73% | 9.61 | 9.80 | 47466 | 4595.50 | 1.00% |
| 2025-09-19 | 9.75 | 9.83 | 0.08 | 0.82% | 9.65 | 9.84 | 53950 | 5253.46 | 1.13% |
| 2025-09-18 | 9.94 | 9.75 | -0.18 | -1.81% | 9.71 | 9.96 | 79277 | 7810.29 | 1.67% |
| 2025-09-17 | 10.08 | 9.93 | -0.17 | -1.68% | 9.87 | 10.08 | 72989 | 7292.08 | 1.53% |
| 2025-09-16 | 10.07 | 10.10 | 0.06 | 0.60% | 9.99 | 10.10 | 36878 | 3708.12 | 0.77% |
| 2025-09-15 | 10.06 | 10.04 | -0.06 | -0.59% | 10.01 | 10.12 | 44831 | 4503.79 | 0.94% |
| 2025-09-12 | 10.27 | 10.10 | -0.14 | -1.37% | 10.10 | 10.34 | 85100 | 8666.31 | 1.79% |
| 2025-09-11 | 10.21 | 10.24 | 0.01 | 0.10% | 10.11 | 10.28 | 73229 | 7465.19 | 1.54% |
| 2025-09-10 | 10.20 | 10.23 | 0.05 | 0.49% | 10.11 | 10.28 | 61957 | 6319.95 | 1.30% |
| 2025-09-09 | 10.22 | 10.18 | -0.05 | -0.49% | 10.10 | 10.22 | 55267 | 5610.86 | 1.16% |
| 2025-09-08 | 10.00 | 10.23 | 0.19 | 1.89% | 9.98 | 10.32 | 97603 | 9950.58 | 2.05% |
| 2025-09-05 | 9.99 | 10.04 | 0.05 | 0.50% | 9.85 | 10.05 | 57904 | 5766.43 | 1.22% |
| 2025-09-04 | 9.83 | 9.99 | 0.14 | 1.42% | 9.78 | 10.05 | 72864 | 7242.97 | 1.53% |
| 2025-09-03 | 10.14 | 9.85 | -0.27 | -2.67% | 9.78 | 10.30 | 82768 | 8285.42 | 1.74% |
| 2025-09-02 | 10.18 | 10.12 | -0.05 | -0.49% | 10.03 | 10.32 | 82351 | 8369.46 | 1.73% |
| 2025-09-01 | 10.18 | 10.17 | -0.01 | -0.10% | 10.05 | 10.27 | 68665 | 6990.47 | 1.44% |
| 2025-08-29 | 10.09 | 10.18 | 0.12 | 1.19% | 10.07 | 10.38 | 109386 | 11192.90 | 2.30% |
| 2025-08-28 | 10.08 | 10.06 | -0.03 | -0.30% | 9.78 | 10.20 | 107278 | 10707.77 | 2.25% |
| 2025-08-27 | 10.34 | 10.09 | -0.31 | -2.98% | 10.09 | 10.40 | 104899 | 10748.79 | 2.20% |
| 2025-08-26 | 10.45 | 10.40 | -0.07 | -0.67% | 10.36 | 10.52 | 101777 | 10607.61 | 2.14% |
| 2025-08-25 | 10.28 | 10.47 | 0.21 | 2.05% | 10.28 | 10.61 | 179929 | 18766.04 | 3.78% |
| 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% |
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。
