| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-09 | 42.11 | 42.05 | -0.06 | -0.14% | 41.95 | 42.60 | 31847 | 13466.00 | 0.65% |
| 2025-07-08 | 41.88 | 42.11 | 0.36 | 0.86% | 41.65 | 42.13 | 24965 | 10465.30 | 0.51% |
| 2025-07-07 | 41.90 | 41.75 | -0.20 | -0.48% | 41.62 | 41.96 | 14976 | 6259.09 | 0.31% |
| 2025-07-04 | 42.08 | 41.95 | -0.29 | -0.69% | 41.80 | 42.48 | 25104 | 10534.82 | 0.51% |
| 2025-07-03 | 42.24 | 42.24 | 0.00 | 0.00% | 42.12 | 42.75 | 27603 | 11703.81 | 0.57% |
| 2025-07-02 | 41.90 | 42.24 | 0.36 | 0.86% | 41.80 | 42.77 | 43320 | 18304.97 | 0.89% |
| 2025-07-01 | 42.20 | 41.88 | -0.76 | -1.78% | 41.80 | 42.31 | 32960 | 13834.97 | 0.68% |
| 2025-06-30 | 41.43 | 42.64 | 1.21 | 2.92% | 41.21 | 43.37 | 65211 | 27645.50 | 1.34% |
| 2025-06-27 | 41.63 | 41.43 | -0.18 | -0.43% | 41.41 | 41.73 | 23377 | 9709.63 | 0.48% |
| 2025-06-26 | 41.82 | 41.61 | -0.19 | -0.45% | 41.53 | 42.18 | 34004 | 14217.14 | 0.70% |
| 2025-06-25 | 41.50 | 41.80 | 0.38 | 0.92% | 40.88 | 41.85 | 40409 | 16732.22 | 0.83% |
| 2025-06-24 | 41.10 | 41.42 | 0.46 | 1.12% | 40.98 | 41.49 | 28176 | 11635.47 | 0.58% |
| 2025-06-23 | 40.81 | 40.96 | -0.40 | -0.97% | 40.00 | 41.13 | 33185 | 13491.30 | 0.68% |
| 2025-06-20 | 40.70 | 41.36 | 0.81 | 2.00% | 40.70 | 41.88 | 54299 | 22493.96 | 1.11% |
| 2025-06-19 | 40.51 | 40.55 | -0.47 | -1.15% | 40.50 | 41.21 | 26828 | 10940.49 | 0.55% |
| 2025-06-18 | 40.91 | 41.02 | 0.54 | 1.33% | 40.91 | 42.00 | 48507 | 20064.34 | 1.00% |
| 2025-06-17 | 40.96 | 40.48 | -0.47 | -1.15% | 40.37 | 41.18 | 36795 | 14993.43 | 0.75% |
| 2025-06-16 | 41.00 | 40.95 | -0.49 | -1.18% | 40.00 | 41.15 | 53766 | 21826.73 | 1.10% |
| 2025-06-13 | 42.88 | 41.44 | -1.50 | -3.49% | 41.41 | 42.88 | 42251 | 17683.18 | 0.87% |
| 2025-06-12 | 43.21 | 42.94 | -0.37 | -0.85% | 42.87 | 43.25 | 22693 | 9748.87 | 0.47% |
| 2025-06-11 | 43.01 | 43.31 | 0.29 | 0.67% | 42.93 | 43.55 | 19806 | 8577.97 | 0.41% |
| 2025-06-10 | 43.21 | 43.02 | -0.40 | -0.92% | 42.64 | 43.55 | 24672 | 10646.40 | 0.51% |
| 2025-06-09 | 43.03 | 43.42 | 0.01 | 0.02% | 43.03 | 43.53 | 19529 | 8470.05 | 0.40% |
| 2025-06-06 | 43.40 | 43.41 | 0.01 | 0.02% | 43.26 | 43.85 | 20397 | 8879.32 | 0.42% |
| 2025-06-05 | 43.46 | 43.40 | -0.07 | -0.16% | 43.21 | 43.75 | 25952 | 11260.07 | 0.53% |
| 2025-06-04 | 42.91 | 43.47 | 0.58 | 1.35% | 42.91 | 43.73 | 33309 | 14437.64 | 0.68% |
| 2025-06-03 | 44.36 | 42.89 | -1.55 | -3.49% | 42.82 | 44.37 | 58542 | 25195.58 | 1.20% |
| 2025-05-30 | 45.00 | 44.44 | -0.55 | -1.22% | 44.33 | 45.00 | 20104 | 8963.57 | 0.41% |
| 2025-05-29 | 44.88 | 44.99 | 0.16 | 0.36% | 44.46 | 44.99 | 18153 | 8136.13 | 0.37% |
| 2025-05-28 | 44.89 | 44.83 | -0.06 | -0.13% | 44.50 | 45.23 | 19322 | 8674.32 | 0.40% |
| 2025-05-27 | 44.83 | 44.89 | 0.03 | 0.07% | 44.65 | 45.28 | 20034 | 9015.22 | 0.41% |
| 2025-05-26 | 44.60 | 44.86 | 0.18 | 0.40% | 44.21 | 45.01 | 18376 | 8211.53 | 0.38% |
| 2025-05-23 | 45.18 | 44.68 | -0.50 | -1.11% | 44.67 | 45.34 | 29391 | 13236.08 | 0.60% |
| 2025-05-22 | 45.70 | 45.18 | -0.58 | -1.27% | 45.17 | 45.78 | 17069 | 7747.88 | 0.35% |
| 2025-05-21 | 45.87 | 45.76 | -0.12 | -0.26% | 45.55 | 45.98 | 19838 | 9070.39 | 0.41% |
| 2025-05-20 | 45.82 | 45.88 | 0.04 | 0.09% | 45.55 | 46.08 | 15268 | 7003.79 | 0.31% |
| 2025-05-19 | 45.50 | 45.84 | 0.01 | 0.02% | 45.05 | 45.94 | 18516 | 8417.42 | 0.38% |
| 2025-05-16 | 46.07 | 45.83 | -0.31 | -0.67% | 45.75 | 46.12 | 19676 | 9029.49 | 0.40% |
| 2025-05-15 | 46.90 | 46.14 | -0.93 | -1.98% | 46.00 | 47.05 | 32834 | 15233.77 | 0.67% |
| 2025-05-14 | 46.46 | 47.07 | 0.52 | 1.12% | 45.80 | 47.60 | 54145 | 25325.60 | 1.11% |
| 2025-05-13 | 46.89 | 46.55 | -0.04 | -0.09% | 46.43 | 47.02 | 27078 | 12639.73 | 0.56% |
| 2025-05-12 | 47.00 | 46.59 | -0.20 | -0.43% | 46.40 | 47.06 | 25809 | 12021.67 | 0.53% |
| 2025-05-09 | 46.93 | 46.79 | -0.16 | -0.34% | 46.50 | 46.96 | 20220 | 9450.06 | 0.41% |
| 2025-05-08 | 46.60 | 46.95 | 0.30 | 0.64% | 46.31 | 47.19 | 29940 | 14029.88 | 0.61% |
| 2025-05-07 | 47.20 | 46.65 | 0.16 | 0.34% | 46.31 | 47.34 | 30795 | 14379.98 | 0.63% |
| 2025-05-06 | 45.89 | 46.49 | 0.94 | 2.06% | 45.50 | 46.51 | 30430 | 14011.76 | 0.62% |
| 2025-04-30 | 45.63 | 45.55 | 0.16 | 0.35% | 45.41 | 46.45 | 34953 | 16007.68 | 0.72% |
| 2025-04-29 | 45.40 | 45.39 | -0.26 | -0.57% | 44.64 | 45.64 | 27768 | 12561.01 | 0.57% |
| 2025-04-28 | 46.30 | 45.65 | -0.77 | -1.66% | 45.60 | 46.52 | 36237 | 16652.07 | 0.74% |
| 2025-04-25 | 46.71 | 46.42 | -0.30 | -0.64% | 46.31 | 47.26 | 29763 | 13916.72 | 0.61% |
| 2025-04-24 | 46.71 | 46.72 | -0.15 | -0.32% | 46.62 | 47.37 | 35882 | 16864.37 | 0.74% |
| 2025-04-23 | 46.74 | 46.87 | 0.20 | 0.43% | 46.01 | 47.07 | 36082 | 16833.88 | 0.74% |
| 2025-04-22 | 46.65 | 46.67 | -0.23 | -0.49% | 46.60 | 47.10 | 24631 | 11534.99 | 0.51% |
| 2025-04-21 | 47.08 | 46.90 | -0.18 | -0.38% | 46.73 | 47.20 | 27122 | 12717.56 | 0.56% |
| 2025-04-18 | 47.22 | 47.08 | -0.30 | -0.63% | 46.73 | 47.48 | 20565 | 9673.20 | 0.42% |
| 2025-04-17 | 46.67 | 47.38 | 0.44 | 0.94% | 46.57 | 48.46 | 43106 | 20450.31 | 0.88% |
| 2025-04-16 | 46.75 | 46.94 | -0.02 | -0.04% | 45.91 | 46.98 | 32093 | 14931.47 | 0.66% |
| 2025-04-15 | 47.10 | 46.96 | -0.18 | -0.38% | 46.58 | 47.39 | 30568 | 14354.33 | 0.63% |
| 2025-04-14 | 46.99 | 47.14 | 0.02 | 0.04% | 46.83 | 47.64 | 35402 | 16705.86 | 0.73% |
| 2025-04-11 | 47.38 | 47.12 | -0.65 | -1.36% | 46.80 | 47.59 | 44408 | 20943.66 | 0.91% |
| 2025-04-10 | 46.83 | 47.77 | 1.09 | 2.34% | 46.27 | 47.94 | 67158 | 31810.67 | 1.38% |
| 2025-04-09 | 45.50 | 46.68 | 0.45 | 0.97% | 45.08 | 47.15 | 68193 | 31509.80 | 1.40% |
| 2025-04-08 | 45.60 | 46.23 | 1.08 | 2.39% | 45.52 | 46.71 | 64779 | 29855.53 | 1.33% |
| 2025-04-07 | 47.00 | 45.15 | -4.10 | -8.32% | 44.33 | 47.86 | 92102 | 42339.12 | 1.89% |
| 2025-04-03 | 48.10 | 49.25 | 0.77 | 1.59% | 48.01 | 50.49 | 68246 | 33788.66 | 1.40% |
| 2025-04-02 | 48.88 | 48.48 | -0.52 | -1.06% | 48.21 | 49.20 | 37467 | 18226.37 | 0.77% |
| 2025-04-01 | 48.78 | 49.00 | 0.24 | 0.49% | 48.40 | 49.47 | 48322 | 23628.35 | 0.99% |
| 2025-03-31 | 50.41 | 48.76 | -2.09 | -4.11% | 48.45 | 50.83 | 66001 | 32521.93 | 1.35% |
| 2025-03-28 | 51.05 | 50.85 | -0.16 | -0.31% | 50.85 | 52.00 | 59966 | 30827.28 | 1.23% |
| 2025-03-27 | 50.94 | 51.01 | -0.15 | -0.29% | 50.71 | 51.50 | 41371 | 21132.56 | 0.85% |
| 2025-03-26 | 51.75 | 51.16 | -0.77 | -1.48% | 51.15 | 52.47 | 61561 | 31854.31 | 1.26% |
| 2025-03-25 | 51.66 | 51.93 | -0.04 | -0.08% | 50.71 | 51.93 | 69982 | 35942.58 | 1.44% |
| 2025-03-24 | 50.62 | 51.97 | 1.48 | 2.93% | 49.90 | 51.97 | 106435 | 54540.68 | 2.18% |
| 2025-03-21 | 51.04 | 50.49 | -0.63 | -1.23% | 50.00 | 51.94 | 69067 | 35151.64 | 1.42% |
| 2025-03-20 | 51.86 | 51.12 | -0.65 | -1.26% | 51.00 | 51.96 | 53229 | 27270.12 | 1.09% |
| 2025-03-19 | 52.04 | 51.77 | -0.49 | -0.94% | 51.62 | 52.67 | 68254 | 35451.96 | 1.40% |
| 2025-03-18 | 52.98 | 52.26 | 0.03 | 0.06% | 51.85 | 53.22 | 72344 | 37833.21 | 1.48% |
| 2025-03-17 | 53.50 | 52.23 | -1.09 | -2.04% | 52.16 | 54.68 | 201670 | 107541.53 | 4.14% |
| 2025-03-14 | 48.44 | 53.32 | 4.85 | 10.01% | 48.44 | 53.32 | 191666 | 99125.63 | 3.93% |
| 2025-03-13 | 49.55 | 48.47 | -1.09 | -2.20% | 48.31 | 50.16 | 64429 | 31653.40 | 1.32% |
水井坊(600779)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。
