| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-12 | 50.70 | 49.56 | -1.04 | -2.06% | 49.47 | 51.20 | 72999 | 36549.02 | 1.50% |
| 2025-03-11 | 48.52 | 50.60 | 1.53 | 3.12% | 48.37 | 50.60 | 121880 | 60819.01 | 2.50% |
| 2025-03-10 | 48.21 | 49.07 | 0.24 | 0.49% | 47.88 | 49.17 | 48324 | 23403.61 | 0.99% |
| 2025-03-07 | 47.20 | 48.83 | 1.21 | 2.54% | 47.12 | 49.70 | 87858 | 42598.24 | 1.80% |
| 2025-03-06 | 46.50 | 47.62 | 1.03 | 2.21% | 46.41 | 47.93 | 59024 | 27839.91 | 1.21% |
| 2025-03-05 | 47.00 | 46.59 | -0.30 | -0.64% | 46.10 | 47.10 | 33080 | 15358.23 | 0.68% |
| 2025-03-04 | 47.40 | 46.89 | -0.60 | -1.26% | 46.26 | 47.40 | 44050 | 20564.27 | 0.90% |
| 2025-03-03 | 48.55 | 47.49 | -1.03 | -2.12% | 47.35 | 49.78 | 88189 | 42760.43 | 1.81% |
| 2025-02-28 | 48.45 | 48.52 | -0.05 | -0.10% | 48.00 | 50.37 | 124886 | 61904.19 | 2.56% |
| 2025-02-27 | 47.90 | 48.57 | 0.63 | 1.31% | 47.65 | 48.99 | 81066 | 39279.36 | 1.66% |
| 2025-02-26 | 47.59 | 47.94 | 0.35 | 0.74% | 47.08 | 48.10 | 49057 | 23307.58 | 1.01% |
| 2025-02-25 | 48.59 | 47.59 | -1.61 | -3.27% | 47.56 | 48.64 | 65761 | 31612.16 | 1.35% |
| 2025-02-24 | 48.50 | 49.20 | 0.33 | 0.68% | 48.37 | 50.60 | 83483 | 41285.50 | 1.71% |
| 2025-02-21 | 48.56 | 48.87 | 0.31 | 0.64% | 48.15 | 49.79 | 71418 | 34949.93 | 1.46% |
| 2025-02-20 | 48.15 | 48.56 | 0.23 | 0.48% | 48.15 | 50.00 | 57705 | 28214.55 | 1.18% |
| 2025-02-19 | 47.50 | 48.33 | 0.74 | 1.55% | 46.88 | 49.00 | 66567 | 31782.98 | 1.37% |
| 2025-02-18 | 49.30 | 47.59 | -1.89 | -3.82% | 47.50 | 49.43 | 68523 | 33082.59 | 1.41% |
| 2025-02-17 | 49.26 | 49.48 | 0.22 | 0.45% | 48.60 | 49.72 | 64426 | 31729.32 | 1.32% |
| 2025-02-14 | 49.30 | 49.26 | -0.99 | -1.97% | 49.08 | 49.88 | 76284 | 37609.22 | 1.56% |
| 2025-02-13 | 47.28 | 50.25 | 2.97 | 6.28% | 47.28 | 50.72 | 163253 | 80933.18 | 3.35% |
| 2025-02-12 | 46.00 | 47.28 | 0.88 | 1.90% | 45.93 | 47.29 | 49885 | 23228.94 | 1.02% |
| 2025-02-11 | 47.45 | 46.40 | -1.14 | -2.40% | 46.07 | 47.88 | 47462 | 22085.05 | 0.97% |
| 2025-02-10 | 47.30 | 47.54 | 0.29 | 0.61% | 46.71 | 47.59 | 47289 | 22303.16 | 0.97% |
| 2025-02-07 | 46.30 | 47.25 | 1.25 | 2.72% | 45.70 | 48.00 | 67394 | 31633.67 | 1.38% |
| 2025-02-06 | 44.91 | 46.00 | 0.60 | 1.32% | 44.91 | 46.05 | 38672 | 17681.69 | 0.79% |
| 2025-02-05 | 46.32 | 45.40 | -0.92 | -1.99% | 45.15 | 46.41 | 33722 | 15331.81 | 0.69% |
| 2025-01-27 | 46.61 | 46.32 | -0.19 | -0.41% | 46.30 | 47.46 | 32614 | 15257.17 | 0.67% |
| 2025-01-24 | 46.52 | 46.51 | -0.48 | -1.02% | 46.19 | 46.98 | 32789 | 15261.56 | 0.67% |
| 2025-01-23 | 47.22 | 46.99 | 0.24 | 0.51% | 46.96 | 48.26 | 33724 | 16002.84 | 0.69% |
| 2025-01-22 | 47.39 | 46.75 | -1.03 | -2.16% | 46.70 | 47.74 | 28836 | 13550.48 | 0.59% |
| 2025-01-21 | 48.80 | 47.78 | -0.60 | -1.24% | 47.35 | 48.87 | 32892 | 15739.99 | 0.67% |
| 2025-01-20 | 48.38 | 48.38 | 0.57 | 1.19% | 47.80 | 48.98 | 48115 | 23296.96 | 0.99% |
| 2025-01-17 | 47.46 | 47.81 | 0.42 | 0.89% | 47.04 | 48.08 | 40059 | 19121.07 | 0.82% |
| 2025-01-16 | 47.12 | 47.39 | 0.10 | 0.21% | 46.86 | 48.45 | 37105 | 17676.26 | 0.76% |
| 2025-01-15 | 47.05 | 47.29 | -0.19 | -0.40% | 47.05 | 47.77 | 32754 | 15543.89 | 0.67% |
| 2025-01-14 | 45.91 | 47.48 | 1.66 | 3.62% | 45.91 | 47.48 | 53612 | 25215.74 | 1.10% |
| 2025-01-13 | 44.88 | 45.82 | 0.39 | 0.86% | 44.81 | 45.94 | 26908 | 12255.19 | 0.55% |
| 2025-01-10 | 46.40 | 45.43 | -1.16 | -2.49% | 45.42 | 46.86 | 31521 | 14532.13 | 0.65% |
| 2025-01-09 | 45.94 | 46.59 | 0.44 | 0.95% | 45.82 | 47.19 | 37791 | 17632.68 | 0.78% |
| 2025-01-08 | 46.50 | 46.15 | -0.38 | -0.82% | 45.02 | 46.77 | 41280 | 18998.83 | 0.85% |
| 2025-01-07 | 45.91 | 46.53 | 0.78 | 1.70% | 45.56 | 46.54 | 39657 | 18305.11 | 0.81% |
| 2025-01-06 | 46.00 | 45.75 | -2.08 | -4.35% | 45.28 | 46.97 | 66374 | 30603.54 | 1.36% |
| 2025-01-03 | 50.50 | 47.83 | -2.67 | -5.29% | 47.69 | 50.99 | 75106 | 36842.06 | 1.54% |
| 2025-01-02 | 53.19 | 50.50 | -3.02 | -5.64% | 50.09 | 53.19 | 70686 | 36397.62 | 1.45% |
| 2024-12-31 | 53.52 | 53.52 | -0.01 | -0.02% | 53.47 | 55.00 | 53945 | 29263.17 | 1.10% |
| 2024-12-30 | 54.27 | 53.53 | -0.86 | -1.58% | 53.40 | 54.41 | 34210 | 18392.90 | 0.70% |
| 2024-12-27 | 54.03 | 54.39 | 0.25 | 0.46% | 53.70 | 54.74 | 40363 | 21880.56 | 0.83% |
| 2024-12-26 | 54.38 | 54.14 | -0.24 | -0.44% | 53.90 | 54.55 | 35793 | 19382.87 | 0.73% |
| 2024-12-25 | 53.90 | 54.38 | 0.52 | 0.97% | 53.40 | 54.38 | 39889 | 21570.04 | 0.82% |
| 2024-12-24 | 53.55 | 53.86 | 0.01 | 0.02% | 53.35 | 54.00 | 38549 | 20682.62 | 0.79% |
| 2024-12-23 | 54.65 | 53.85 | -0.84 | -1.54% | 53.70 | 54.98 | 41485 | 22523.20 | 0.85% |
| 2024-12-20 | 54.51 | 54.69 | 0.12 | 0.22% | 54.19 | 55.26 | 42143 | 23056.48 | 0.86% |
| 2024-12-19 | 55.30 | 54.57 | -1.12 | -2.01% | 53.78 | 55.30 | 61020 | 33183.99 | 1.25% |
| 2024-12-18 | 56.03 | 55.69 | -0.23 | -0.41% | 55.49 | 56.48 | 42651 | 23777.14 | 0.87% |
| 2024-12-17 | 55.53 | 55.92 | 0.36 | 0.65% | 55.30 | 57.10 | 66483 | 37357.50 | 1.36% |
| 2024-12-16 | 57.10 | 55.56 | -1.61 | -2.82% | 55.14 | 57.40 | 82712 | 46477.28 | 1.69% |
| 2024-12-13 | 58.60 | 57.17 | -2.20 | -3.71% | 57.16 | 58.72 | 96491 | 55790.48 | 1.98% |
| 2024-12-12 | 58.20 | 59.37 | 0.47 | 0.80% | 57.60 | 59.90 | 118965 | 69944.86 | 2.44% |
| 2024-12-11 | 58.21 | 58.90 | 0.08 | 0.14% | 58.20 | 60.66 | 119645 | 70844.95 | 2.45% |
| 2024-12-10 | 61.86 | 58.82 | 0.27 | 0.46% | 58.74 | 62.00 | 168125 | 101587.22 | 3.44% |
| 2024-12-09 | 57.63 | 58.55 | 0.86 | 1.49% | 57.01 | 59.52 | 107538 | 63033.09 | 2.20% |
| 2024-12-06 | 57.13 | 57.69 | 0.56 | 0.98% | 56.85 | 58.62 | 88556 | 51210.20 | 1.81% |
| 2024-12-05 | 57.56 | 57.13 | -0.50 | -0.87% | 56.10 | 57.56 | 85911 | 48779.82 | 1.76% |
| 2024-12-04 | 58.55 | 57.63 | -1.04 | -1.77% | 57.44 | 58.99 | 86296 | 50130.75 | 1.77% |
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。
