| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 32.99 | 33.23 | 0.26 | 0.79% | 32.82 | 33.34 | 20608 | 6831.52 | 0.42% |
| 2026-03-24 | 33.15 | 32.97 | 0.43 | 1.32% | 32.45 | 33.19 | 19407 | 6361.09 | 0.40% |
| 2026-03-23 | 33.50 | 32.54 | -1.52 | -4.46% | 32.35 | 33.58 | 36400 | 11990.39 | 0.75% |
| 2026-03-20 | 34.80 | 34.06 | -0.74 | -2.13% | 34.05 | 35.08 | 29251 | 10086.77 | 0.60% |
| 2026-03-19 | 35.58 | 34.80 | -1.01 | -2.82% | 34.73 | 35.76 | 32014 | 11250.95 | 0.66% |
| 2026-03-18 | 36.43 | 35.81 | -0.60 | -1.65% | 35.57 | 36.58 | 27291 | 9775.34 | 0.56% |
| 2026-03-17 | 36.50 | 36.41 | -0.58 | -1.57% | 36.39 | 36.98 | 35317 | 12945.14 | 0.72% |
| 2026-03-16 | 36.36 | 36.99 | 0.56 | 1.54% | 36.08 | 37.56 | 53081 | 19673.25 | 1.09% |
| 2026-03-13 | 36.01 | 36.43 | 0.14 | 0.39% | 36.01 | 36.76 | 34214 | 12483.79 | 0.70% |
| 2026-03-12 | 36.18 | 36.29 | 0.05 | 0.14% | 35.74 | 36.51 | 37525 | 13516.76 | 0.77% |
| 2026-03-11 | 36.43 | 36.24 | -0.08 | -0.22% | 35.96 | 36.46 | 24098 | 8708.34 | 0.49% |
| 2026-03-10 | 36.28 | 36.32 | 0.23 | 0.64% | 36.10 | 36.41 | 20714 | 7506.45 | 0.42% |
| 2026-03-09 | 35.95 | 36.09 | -0.32 | -0.88% | 35.82 | 36.21 | 27448 | 9890.89 | 0.56% |
| 2026-03-06 | 35.69 | 36.41 | 0.66 | 1.85% | 35.59 | 36.48 | 31115 | 11256.59 | 0.64% |
| 2026-03-05 | 35.85 | 35.75 | 0.26 | 0.73% | 35.68 | 36.15 | 28864 | 10349.66 | 0.59% |
| 2026-03-04 | 36.12 | 35.49 | -1.18 | -3.22% | 35.43 | 36.40 | 46502 | 16615.78 | 0.95% |
| 2026-03-03 | 36.70 | 36.67 | -0.17 | -0.46% | 35.99 | 37.69 | 73028 | 26911.89 | 1.50% |
| 2026-03-02 | 37.70 | 36.84 | -1.44 | -3.76% | 36.80 | 37.98 | 56617 | 21015.21 | 1.16% |
| 2026-02-27 | 38.27 | 38.28 | 0.14 | 0.37% | 38.06 | 38.44 | 31252 | 11949.91 | 0.64% |
| 2026-02-26 | 39.00 | 38.14 | -0.79 | -2.03% | 38.01 | 39.04 | 52228 | 20003.51 | 1.07% |
| 2026-02-25 | 38.83 | 38.93 | 0.31 | 0.80% | 38.69 | 39.15 | 42353 | 16472.40 | 0.87% |
| 2026-02-24 | 39.00 | 38.62 | -0.20 | -0.52% | 38.33 | 39.18 | 45916 | 17729.17 | 0.94% |
| 2026-02-13 | 39.60 | 38.82 | -0.78 | -1.97% | 38.79 | 40.21 | 59681 | 23552.44 | 1.22% |
| 2026-02-12 | 40.51 | 39.60 | -0.91 | -2.25% | 39.55 | 40.64 | 60748 | 24225.04 | 1.25% |
| 2026-02-11 | 40.80 | 40.51 | -0.30 | -0.74% | 40.28 | 40.89 | 54172 | 21924.12 | 1.11% |
| 2026-02-10 | 41.55 | 40.81 | -0.97 | -2.32% | 40.50 | 41.69 | 66943 | 27309.55 | 1.37% |
| 2026-02-09 | 40.83 | 41.78 | 0.57 | 1.38% | 40.82 | 41.82 | 84268 | 34968.10 | 1.73% |
| 2026-02-06 | 42.26 | 41.21 | -1.31 | -3.08% | 40.90 | 42.95 | 103937 | 43123.43 | 2.13% |
| 2026-02-05 | 42.65 | 42.52 | -0.94 | -2.16% | 42.28 | 43.64 | 124705 | 53548.38 | 2.56% |
| 2026-02-04 | 43.46 | 43.46 | -0.43 | -0.98% | 42.63 | 44.45 | 174014 | 75628.12 | 3.57% |
| 2026-02-03 | 43.03 | 43.89 | -0.89 | -1.99% | 43.03 | 45.49 | 205760 | 90400.70 | 4.22% |
| 2026-02-02 | 41.47 | 44.78 | 3.10 | 7.44% | 41.26 | 45.85 | 274659 | 122343.10 | 5.63% |
| 2026-01-30 | 43.00 | 41.68 | -0.31 | -0.74% | 41.68 | 43.25 | 236613 | 100590.77 | 4.85% |
| 2026-01-29 | 38.11 | 41.99 | 3.82 | 10.01% | 37.96 | 41.99 | 185464 | 75336.40 | 3.80% |
| 2026-01-28 | 37.62 | 38.17 | 0.56 | 1.49% | 37.51 | 38.57 | 50312 | 19134.54 | 1.03% |
| 2026-01-27 | 37.63 | 37.61 | -0.28 | -0.74% | 36.95 | 37.87 | 40993 | 15300.17 | 0.84% |
| 2026-01-26 | 38.64 | 37.89 | -0.88 | -2.27% | 37.38 | 38.64 | 57582 | 21794.60 | 1.18% |
| 2026-01-23 | 38.67 | 38.77 | 0.02 | 0.05% | 38.51 | 38.81 | 34275 | 13269.68 | 0.70% |
| 2026-01-22 | 38.80 | 38.75 | -0.18 | -0.46% | 38.25 | 38.90 | 37459 | 14490.88 | 0.77% |
| 2026-01-21 | 40.10 | 38.93 | -1.42 | -3.52% | 38.80 | 40.13 | 75408 | 29495.56 | 1.55% |
| 2026-01-20 | 39.70 | 40.35 | -0.04 | -0.10% | 39.50 | 40.78 | 60283 | 24254.54 | 1.24% |
| 2026-01-19 | 40.10 | 40.39 | 0.32 | 0.80% | 39.94 | 40.84 | 59919 | 24223.72 | 1.23% |
| 2026-01-16 | 39.43 | 40.07 | 0.80 | 2.04% | 39.00 | 40.46 | 65251 | 25852.04 | 1.34% |
| 2026-01-15 | 39.76 | 39.27 | -0.96 | -2.39% | 39.05 | 40.15 | 56590 | 22354.27 | 1.16% |
| 2026-01-14 | 40.07 | 40.23 | 0.89 | 2.26% | 39.83 | 41.58 | 119952 | 48776.41 | 2.46% |
| 2026-01-13 | 40.26 | 39.34 | -0.96 | -2.38% | 39.11 | 40.56 | 70187 | 27953.25 | 1.44% |
| 2026-01-12 | 39.17 | 40.30 | 0.99 | 2.52% | 38.95 | 40.47 | 77499 | 30934.67 | 1.59% |
| 2026-01-09 | 39.63 | 39.31 | -0.32 | -0.81% | 39.14 | 40.21 | 60638 | 23990.45 | 1.24% |
| 2026-01-08 | 39.53 | 39.63 | -0.20 | -0.50% | 39.40 | 40.02 | 54692 | 21673.04 | 1.12% |
| 2026-01-07 | 39.25 | 39.83 | 0.61 | 1.56% | 39.01 | 40.89 | 105861 | 42240.48 | 2.17% |
| 2026-01-06 | 38.60 | 39.22 | 0.48 | 1.24% | 38.58 | 39.30 | 56822 | 22136.97 | 1.17% |
| 2026-01-05 | 38.36 | 38.74 | 0.28 | 0.73% | 38.26 | 38.96 | 46949 | 18159.99 | 0.96% |
| 2025-12-31 | 38.52 | 38.46 | -0.24 | -0.62% | 38.25 | 39.40 | 52258 | 20237.50 | 1.07% |
| 2025-12-30 | 38.51 | 38.70 | -0.02 | -0.05% | 38.25 | 39.84 | 69902 | 27263.25 | 1.43% |
| 2025-12-29 | 38.88 | 38.72 | -0.35 | -0.90% | 38.51 | 39.28 | 56132 | 21806.33 | 1.15% |
| 2025-12-26 | 38.95 | 39.07 | -0.73 | -1.83% | 38.50 | 39.70 | 126081 | 48962.91 | 2.59% |
| 2025-12-25 | 36.15 | 39.80 | 3.62 | 10.01% | 36.04 | 39.80 | 111130 | 42910.62 | 2.28% |
| 2025-12-24 | 35.98 | 36.18 | 0.13 | 0.36% | 35.75 | 36.18 | 22281 | 8010.93 | 0.46% |
| 2025-12-23 | 36.68 | 36.05 | -0.48 | -1.31% | 35.95 | 36.70 | 29474 | 10637.57 | 0.60% |
| 2025-12-22 | 36.33 | 36.53 | -0.03 | -0.08% | 36.24 | 36.80 | 27059 | 9893.10 | 0.56% |
| 2025-12-19 | 36.19 | 36.56 | 0.29 | 0.80% | 35.79 | 36.74 | 51854 | 18769.16 | 1.06% |
| 2025-12-18 | 37.19 | 36.27 | -0.87 | -2.34% | 36.27 | 37.19 | 49857 | 18244.17 | 1.02% |
| 2025-12-17 | 37.76 | 37.14 | -0.62 | -1.64% | 36.95 | 37.90 | 34067 | 12689.29 | 0.70% |
| 2025-12-16 | 37.88 | 37.76 | -0.27 | -0.71% | 37.60 | 38.10 | 22309 | 8443.13 | 0.46% |
| 2025-12-15 | 37.49 | 38.03 | 0.83 | 2.23% | 37.49 | 38.25 | 37608 | 14301.80 | 0.77% |
| 2025-12-12 | 37.25 | 37.20 | 0.01 | 0.03% | 37.16 | 37.80 | 26328 | 9841.08 | 0.54% |
| 2025-12-11 | 38.20 | 37.19 | -1.01 | -2.64% | 37.18 | 38.20 | 25379 | 9550.59 | 0.52% |
| 2025-12-10 | 37.95 | 38.20 | 0.34 | 0.90% | 37.61 | 38.59 | 28749 | 10994.60 | 0.59% |
| 2025-12-09 | 38.41 | 37.86 | -0.54 | -1.41% | 37.85 | 38.42 | 21305 | 8115.25 | 0.44% |
| 2025-12-08 | 38.59 | 38.40 | -0.22 | -0.57% | 38.36 | 38.73 | 17841 | 6863.12 | 0.37% |
| 2025-12-05 | 37.97 | 38.62 | 0.66 | 1.74% | 37.78 | 38.65 | 21485 | 8232.44 | 0.44% |
| 2025-12-04 | 39.02 | 37.96 | -1.16 | -2.97% | 37.88 | 39.30 | 39476 | 15101.44 | 0.81% |
| 2025-12-03 | 39.85 | 39.12 | -0.72 | -1.81% | 39.06 | 39.91 | 23620 | 9294.79 | 0.48% |
| 2025-12-02 | 40.36 | 39.84 | -0.51 | -1.26% | 39.83 | 40.36 | 19252 | 7700.04 | 0.39% |
| 2025-12-01 | 40.30 | 40.35 | 0.02 | 0.05% | 40.14 | 40.40 | 16294 | 6566.48 | 0.33% |
| 2025-11-28 | 40.10 | 40.33 | 0.19 | 0.47% | 39.81 | 40.33 | 12352 | 4957.89 | 0.25% |
| 2025-11-27 | 40.25 | 40.14 | -0.11 | -0.27% | 40.11 | 40.40 | 15452 | 6218.92 | 0.32% |
| 2025-11-26 | 40.34 | 40.25 | -0.09 | -0.22% | 40.13 | 40.47 | 15447 | 6223.37 | 0.32% |
| 2025-11-25 | 40.05 | 40.34 | 0.26 | 0.65% | 39.89 | 40.38 | 16861 | 6783.90 | 0.35% |
| 2025-11-24 | 39.81 | 40.08 | 0.23 | 0.58% | 39.76 | 40.15 | 17488 | 6992.78 | 0.36% |
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。
