| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 21.42 | 21.85 | -1.37 | -5.90% | 21.05 | 22.99 | 218668 | 48243.87 | 5.04% |
| 2026-02-05 | 23.25 | 23.22 | -2.58 | -10.00% | 23.22 | 24.20 | 109064 | 25461.79 | 2.52% |
| 2026-02-04 | 25.22 | 25.80 | 1.05 | 4.24% | 24.65 | 26.25 | 268315 | 67935.09 | 6.19% |
| 2026-02-03 | 23.41 | 24.75 | 2.25 | 10.00% | 22.95 | 24.75 | 225041 | 54899.78 | 5.19% |
| 2026-02-02 | 22.30 | 22.50 | 0.21 | 0.94% | 22.30 | 23.53 | 125526 | 28883.12 | 2.90% |
| 2026-01-30 | 22.47 | 22.29 | 0.01 | 0.04% | 22.00 | 22.77 | 74815 | 16689.09 | 1.73% |
| 2026-01-29 | 22.19 | 22.28 | -0.10 | -0.45% | 21.60 | 23.02 | 104137 | 23398.20 | 2.40% |
| 2026-01-28 | 23.46 | 22.38 | -0.92 | -3.95% | 22.10 | 23.70 | 115080 | 26003.36 | 2.65% |
| 2026-01-27 | 21.90 | 23.30 | 0.99 | 4.44% | 21.70 | 23.40 | 144409 | 32904.63 | 3.33% |
| 2026-01-26 | 22.75 | 22.31 | 0.11 | 0.50% | 21.91 | 24.20 | 197275 | 45411.70 | 4.55% |
| 2026-01-23 | 23.36 | 22.20 | -1.31 | -5.57% | 21.60 | 23.75 | 176775 | 40094.36 | 4.08% |
| 2026-01-22 | 23.22 | 23.51 | 0.18 | 0.77% | 23.00 | 23.76 | 101727 | 23877.44 | 2.35% |
| 2026-01-21 | 23.63 | 23.33 | -0.04 | -0.17% | 22.82 | 23.84 | 115232 | 26862.42 | 2.66% |
| 2026-01-20 | 23.85 | 23.37 | -0.64 | -2.67% | 23.18 | 24.22 | 154377 | 36361.28 | 3.56% |
| 2026-01-19 | 23.15 | 24.01 | 0.91 | 3.94% | 22.99 | 24.68 | 277140 | 66015.94 | 6.39% |
| 2026-01-16 | 21.09 | 23.10 | 2.10 | 10.00% | 20.50 | 23.10 | 227721 | 50318.69 | 5.25% |
| 2026-01-15 | 20.66 | 21.00 | 0.14 | 0.67% | 20.47 | 21.48 | 87026 | 18264.71 | 2.01% |
| 2026-01-14 | 21.11 | 20.86 | -0.25 | -1.18% | 20.50 | 21.43 | 127047 | 26682.87 | 2.93% |
| 2026-01-13 | 22.23 | 21.11 | -0.87 | -3.96% | 21.11 | 22.62 | 136074 | 29275.46 | 3.14% |
| 2026-01-12 | 21.85 | 21.98 | -0.32 | -1.43% | 21.31 | 22.18 | 218421 | 47583.81 | 5.04% |
| 2026-01-09 | 20.88 | 22.30 | 1.42 | 6.80% | 20.88 | 22.97 | 266989 | 59589.03 | 6.16% |
| 2026-01-08 | 22.00 | 20.88 | -0.68 | -3.15% | 20.50 | 22.00 | 232941 | 48645.17 | 5.37% |
| 2026-01-07 | 19.75 | 21.56 | 1.96 | 10.00% | 19.57 | 21.56 | 179061 | 37689.94 | 4.13% |
| 2026-01-06 | 19.40 | 19.60 | 0.12 | 0.62% | 19.30 | 20.16 | 88032 | 17348.75 | 2.03% |
| 2026-01-05 | 19.86 | 19.48 | -0.39 | -1.96% | 19.42 | 19.99 | 73193 | 14334.81 | 1.69% |
| 2025-12-31 | 20.16 | 19.87 | -0.35 | -1.73% | 19.35 | 20.43 | 83649 | 16522.53 | 1.93% |
| 2025-12-30 | 20.80 | 20.22 | -0.79 | -3.76% | 19.98 | 20.83 | 115086 | 23405.80 | 2.65% |
| 2025-12-29 | 21.20 | 21.01 | 0.11 | 0.53% | 20.81 | 21.98 | 147662 | 31467.29 | 3.41% |
| 2025-12-26 | 20.70 | 20.90 | 0.20 | 0.97% | 20.43 | 21.65 | 134525 | 28152.49 | 3.10% |
| 2025-12-25 | 20.00 | 20.70 | 0.62 | 3.09% | 19.98 | 21.46 | 115765 | 24068.51 | 2.67% |
| 2025-12-24 | 19.08 | 20.08 | 0.66 | 3.40% | 18.70 | 20.84 | 122392 | 24334.09 | 2.82% |
| 2025-12-23 | 19.15 | 19.42 | 0.15 | 0.78% | 18.99 | 19.56 | 52960 | 10243.89 | 1.22% |
| 2025-12-22 | 19.12 | 19.27 | 0.16 | 0.84% | 19.12 | 19.58 | 35329 | 6837.22 | 0.81% |
| 2025-12-19 | 18.77 | 19.11 | 0.34 | 1.81% | 18.77 | 19.61 | 48377 | 9302.41 | 1.12% |
| 2025-12-18 | 18.83 | 18.77 | -0.23 | -1.21% | 18.62 | 19.04 | 39699 | 7465.80 | 0.92% |
| 2025-12-17 | 18.79 | 19.00 | 0.20 | 1.06% | 18.08 | 19.12 | 60474 | 11207.81 | 1.39% |
| 2025-12-16 | 19.12 | 18.80 | -0.49 | -2.54% | 18.65 | 19.25 | 39874 | 7522.03 | 0.92% |
| 2025-12-15 | 19.35 | 19.29 | -0.21 | -1.08% | 19.13 | 19.58 | 45157 | 8725.28 | 1.04% |
| 2025-12-12 | 19.50 | 19.50 | 0.00 | 0.00% | 19.21 | 20.00 | 95886 | 18888.33 | 2.21% |
| 2025-12-11 | 19.15 | 19.50 | 0.35 | 1.83% | 19.00 | 19.99 | 116076 | 22607.95 | 2.68% |
| 2025-12-10 | 18.32 | 19.15 | 0.84 | 4.59% | 18.03 | 19.61 | 101146 | 19147.95 | 2.33% |
| 2025-12-09 | 18.71 | 18.31 | -0.49 | -2.61% | 18.26 | 18.78 | 35843 | 6607.68 | 0.83% |
| 2025-12-08 | 19.00 | 18.80 | -0.09 | -0.48% | 18.68 | 19.07 | 42079 | 7923.50 | 0.97% |
| 2025-12-05 | 18.85 | 18.89 | 0.27 | 1.45% | 18.56 | 19.20 | 47938 | 9055.38 | 1.11% |
| 2025-12-04 | 18.70 | 18.62 | -0.18 | -0.96% | 18.41 | 18.89 | 34128 | 6364.67 | 0.79% |
| 2025-12-03 | 18.62 | 18.80 | 0.20 | 1.08% | 18.36 | 19.08 | 50003 | 9367.43 | 1.15% |
| 2025-12-02 | 19.00 | 18.60 | -0.52 | -2.72% | 18.32 | 19.01 | 41875 | 7779.30 | 0.97% |
| 2025-12-01 | 18.81 | 19.12 | 0.32 | 1.70% | 18.53 | 19.37 | 41102 | 7848.61 | 0.95% |
| 2025-11-28 | 18.61 | 18.80 | 0.29 | 1.57% | 18.46 | 19.06 | 43276 | 8120.37 | 1.00% |
| 2025-11-27 | 18.62 | 18.51 | -0.15 | -0.80% | 18.48 | 18.79 | 32643 | 6058.96 | 0.75% |
| 2025-11-26 | 18.54 | 18.66 | 0.12 | 0.65% | 18.49 | 18.90 | 37511 | 7017.88 | 0.87% |
| 2025-11-25 | 18.50 | 18.54 | 0.03 | 0.16% | 18.46 | 18.88 | 34729 | 6479.75 | 0.80% |
| 2025-11-24 | 18.36 | 18.51 | 0.31 | 1.70% | 17.87 | 18.60 | 54131 | 9891.99 | 1.25% |
| 2025-11-21 | 19.30 | 18.20 | -1.16 | -5.99% | 18.13 | 19.42 | 61057 | 11323.48 | 1.41% |
| 2025-11-20 | 19.70 | 19.36 | -0.18 | -0.92% | 19.30 | 19.93 | 45886 | 8986.52 | 1.06% |
| 2025-11-19 | 20.06 | 19.54 | -0.51 | -2.54% | 19.42 | 20.32 | 58723 | 11556.85 | 1.35% |
| 2025-11-18 | 20.30 | 20.05 | -0.39 | -1.91% | 19.93 | 20.65 | 53194 | 10724.91 | 1.23% |
| 2025-11-17 | 20.09 | 20.44 | 0.25 | 1.24% | 20.06 | 20.50 | 52577 | 10681.21 | 1.21% |
| 2025-11-14 | 20.12 | 20.19 | -0.21 | -1.03% | 20.12 | 20.58 | 47808 | 9704.30 | 1.10% |
| 2025-11-13 | 19.88 | 20.40 | 0.35 | 1.75% | 19.85 | 20.74 | 68770 | 14011.58 | 1.59% |
| 2025-11-12 | 19.80 | 20.05 | 0.03 | 0.15% | 19.55 | 20.29 | 70844 | 14152.41 | 1.63% |
| 2025-11-11 | 20.32 | 20.02 | -0.38 | -1.86% | 19.90 | 20.47 | 97499 | 19549.77 | 2.25% |
| 2025-11-10 | 20.76 | 20.40 | -0.54 | -2.58% | 20.26 | 21.20 | 125014 | 25703.44 | 2.88% |
| 2025-11-07 | 20.22 | 20.94 | 0.46 | 2.25% | 20.08 | 21.35 | 147141 | 30612.16 | 3.39% |
| 2025-11-06 | 19.72 | 20.48 | 0.69 | 3.49% | 19.65 | 20.68 | 143057 | 28967.14 | 3.30% |
| 2025-11-05 | 19.45 | 19.79 | 0.15 | 0.76% | 19.39 | 20.18 | 112968 | 22386.11 | 2.61% |
| 2025-11-04 | 19.40 | 19.64 | 0.00 | 0.00% | 19.37 | 20.05 | 119055 | 23407.00 | 2.75% |
| 2025-11-03 | 18.80 | 19.64 | 0.82 | 4.36% | 18.72 | 19.90 | 182374 | 35630.89 | 4.21% |
| 2025-10-31 | 18.38 | 18.82 | -0.09 | -0.48% | 18.38 | 19.40 | 159404 | 30126.23 | 3.68% |
| 2025-10-30 | 19.75 | 18.91 | -1.03 | -5.17% | 18.54 | 19.75 | 244327 | 46300.00 | 5.64% |
| 2025-10-29 | 18.02 | 19.94 | 1.81 | 9.98% | 17.92 | 19.94 | 133601 | 25066.96 | 3.08% |
| 2025-10-28 | 18.09 | 18.13 | 0.04 | 0.22% | 18.02 | 18.37 | 71220 | 12930.47 | 1.64% |
| 2025-10-27 | 18.07 | 18.09 | 0.02 | 0.11% | 17.79 | 18.26 | 74130 | 13343.95 | 1.71% |
| 2025-10-24 | 17.50 | 18.07 | 0.57 | 3.26% | 17.32 | 18.16 | 105084 | 18761.39 | 2.42% |
| 2025-10-23 | 17.51 | 17.50 | 0.20 | 1.16% | 17.20 | 17.65 | 60916 | 10589.78 | 1.41% |
| 2025-10-22 | 16.91 | 17.30 | 0.23 | 1.35% | 16.85 | 17.54 | 81918 | 14115.17 | 1.89% |
| 2025-10-21 | 16.65 | 17.07 | 0.42 | 2.52% | 16.58 | 17.28 | 63017 | 10754.82 | 1.45% |
| 2025-10-20 | 16.29 | 16.65 | 0.41 | 2.52% | 16.29 | 16.69 | 37401 | 6194.94 | 0.86% |
| 2025-10-17 | 16.55 | 16.24 | -0.26 | -1.58% | 16.15 | 16.75 | 39384 | 6480.66 | 0.91% |
| 2025-10-16 | 16.68 | 16.50 | -0.34 | -2.02% | 16.47 | 16.78 | 36137 | 5991.97 | 0.83% |
九鼎投资(600053)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。
