| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-15 | 17.04 | 16.84 | 0.00 | 0.00% | 16.65 | 17.13 | 47899 | 8049.93 | 1.10% |
| 2025-10-14 | 16.88 | 16.84 | 0.05 | 0.30% | 16.78 | 17.15 | 50027 | 8479.86 | 1.15% |
| 2025-10-13 | 16.57 | 16.79 | -0.23 | -1.35% | 16.00 | 16.86 | 56356 | 9308.05 | 1.30% |
| 2025-10-10 | 16.81 | 17.02 | 0.14 | 0.83% | 16.71 | 17.24 | 38560 | 6557.78 | 0.89% |
| 2025-10-09 | 16.96 | 16.88 | -0.15 | -0.88% | 16.63 | 17.00 | 49014 | 8247.39 | 1.13% |
| 2025-09-30 | 17.27 | 17.03 | -0.33 | -1.90% | 17.02 | 17.30 | 44618 | 7643.02 | 1.03% |
| 2025-09-29 | 16.80 | 17.36 | 0.50 | 2.97% | 16.64 | 17.44 | 60932 | 10461.62 | 1.41% |
| 2025-09-26 | 17.13 | 16.86 | -0.25 | -1.46% | 16.85 | 17.33 | 39921 | 6787.95 | 0.92% |
| 2025-09-25 | 17.38 | 17.11 | -0.43 | -2.45% | 17.06 | 17.53 | 51444 | 8884.20 | 1.19% |
| 2025-09-24 | 17.14 | 17.54 | 0.39 | 2.27% | 16.94 | 17.79 | 66604 | 11637.90 | 1.54% |
| 2025-09-23 | 17.53 | 17.15 | -0.55 | -3.11% | 16.69 | 17.55 | 75275 | 12791.78 | 1.74% |
| 2025-09-22 | 17.62 | 17.70 | 0.07 | 0.40% | 17.45 | 17.75 | 50098 | 8808.69 | 1.16% |
| 2025-09-19 | 18.20 | 17.63 | -0.49 | -2.70% | 17.60 | 18.20 | 71640 | 12739.39 | 1.65% |
| 2025-09-18 | 19.02 | 18.12 | -0.89 | -4.68% | 17.88 | 19.03 | 164380 | 30349.04 | 3.79% |
| 2025-09-17 | 18.86 | 19.01 | 0.22 | 1.17% | 18.68 | 19.29 | 184068 | 35024.47 | 4.25% |
| 2025-09-16 | 18.10 | 18.79 | 0.59 | 3.24% | 17.86 | 19.10 | 174226 | 32404.90 | 4.02% |
| 2025-09-15 | 17.65 | 18.20 | 0.55 | 3.12% | 17.65 | 18.49 | 125705 | 22844.39 | 2.90% |
| 2025-09-12 | 17.55 | 17.65 | 0.00 | 0.00% | 17.50 | 17.95 | 63332 | 11240.65 | 1.46% |
| 2025-09-11 | 17.42 | 17.65 | 0.29 | 1.67% | 17.11 | 17.67 | 66848 | 11669.86 | 1.54% |
| 2025-09-10 | 17.27 | 17.36 | 0.04 | 0.23% | 17.18 | 17.43 | 34108 | 5907.60 | 0.79% |
| 2025-09-09 | 17.44 | 17.32 | -0.16 | -0.92% | 17.26 | 17.62 | 44051 | 7672.23 | 1.02% |
| 2025-09-08 | 17.30 | 17.48 | 0.06 | 0.34% | 17.28 | 17.53 | 52703 | 9181.93 | 1.22% |
| 2025-09-05 | 16.98 | 17.42 | 0.45 | 2.65% | 16.81 | 17.43 | 64822 | 11142.45 | 1.50% |
| 2025-09-04 | 16.88 | 16.97 | -0.07 | -0.41% | 16.64 | 17.20 | 70100 | 11921.00 | 1.62% |
| 2025-09-03 | 17.67 | 17.04 | -0.65 | -3.67% | 16.74 | 17.77 | 120418 | 20715.12 | 2.78% |
| 2025-09-02 | 18.54 | 17.69 | -0.83 | -4.48% | 17.50 | 18.78 | 110260 | 19774.89 | 2.54% |
| 2025-09-01 | 18.42 | 18.52 | 0.11 | 0.60% | 18.20 | 18.60 | 91253 | 16845.53 | 2.10% |
| 2025-08-29 | 18.03 | 18.41 | 0.34 | 1.88% | 17.80 | 18.60 | 107831 | 19669.13 | 2.49% |
| 2025-08-28 | 17.72 | 18.07 | 0.35 | 1.98% | 17.43 | 18.08 | 101522 | 18036.13 | 2.34% |
| 2025-08-27 | 18.28 | 17.72 | -0.86 | -4.63% | 17.71 | 18.65 | 137576 | 25138.96 | 3.17% |
| 2025-08-26 | 18.55 | 18.58 | 0.05 | 0.27% | 18.40 | 18.86 | 128722 | 24008.87 | 2.97% |
| 2025-08-25 | 18.45 | 18.53 | 0.13 | 0.71% | 18.23 | 18.61 | 113924 | 21016.22 | 2.63% |
| 2025-08-22 | 18.09 | 18.40 | 0.03 | 0.16% | 18.05 | 18.65 | 133317 | 24444.81 | 3.08% |
| 2025-08-21 | 18.34 | 18.37 | 0.09 | 0.49% | 18.28 | 18.79 | 146939 | 27182.18 | 3.39% |
| 2025-08-20 | 18.50 | 18.28 | -0.69 | -3.64% | 18.01 | 18.56 | 172271 | 31452.14 | 3.97% |
| 2025-08-19 | 18.42 | 18.97 | 0.37 | 1.99% | 18.31 | 19.45 | 258497 | 48489.84 | 5.96% |
| 2025-08-18 | 18.40 | 18.60 | 0.25 | 1.36% | 18.11 | 18.69 | 247053 | 45580.56 | 5.70% |
| 2025-08-15 | 19.00 | 18.35 | -1.13 | -5.80% | 18.24 | 19.47 | 356356 | 66374.12 | 8.22% |
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。
