| 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 | 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% |
| 2025-11-21 | 40.73 | 39.85 | -1.18 | -2.88% | 39.85 | 41.33 | 35810 | 14426.76 | 0.73% |
| 2025-11-20 | 41.10 | 41.03 | -0.17 | -0.41% | 40.88 | 41.48 | 22451 | 9231.56 | 0.46% |
| 2025-11-19 | 41.66 | 41.20 | -0.47 | -1.13% | 41.05 | 41.68 | 23003 | 9501.08 | 0.47% |
| 2025-11-18 | 42.06 | 41.67 | -0.54 | -1.28% | 41.43 | 42.39 | 33978 | 14222.03 | 0.70% |
| 2025-11-17 | 41.97 | 42.21 | 0.15 | 0.36% | 41.55 | 42.55 | 35395 | 14859.35 | 0.73% |
| 2025-11-14 | 42.70 | 42.06 | -0.85 | -1.98% | 42.06 | 43.39 | 46079 | 19577.90 | 0.95% |
| 2025-11-13 | 42.54 | 42.91 | 0.12 | 0.28% | 42.37 | 43.02 | 36063 | 15415.00 | 0.74% |
| 2025-11-12 | 42.74 | 42.79 | -0.08 | -0.19% | 42.50 | 43.29 | 35245 | 15098.21 | 0.72% |
| 2025-11-11 | 42.97 | 42.87 | -0.49 | -1.13% | 42.51 | 42.97 | 48187 | 20593.66 | 0.99% |
| 2025-11-10 | 41.58 | 43.36 | 1.86 | 4.48% | 41.35 | 43.60 | 87521 | 37440.90 | 1.80% |
| 2025-11-07 | 41.56 | 41.50 | -0.17 | -0.41% | 41.50 | 41.85 | 16160 | 6732.83 | 0.33% |
| 2025-11-06 | 41.63 | 41.67 | -0.23 | -0.55% | 41.62 | 41.96 | 18651 | 7780.78 | 0.38% |
| 2025-11-05 | 41.77 | 41.90 | -0.03 | -0.07% | 41.54 | 42.06 | 21596 | 9008.83 | 0.44% |
| 2025-11-04 | 42.21 | 41.93 | -0.42 | -0.99% | 41.71 | 42.21 | 19906 | 8347.85 | 0.41% |
| 2025-11-03 | 42.10 | 42.35 | 0.06 | 0.14% | 41.75 | 42.59 | 32105 | 13536.21 | 0.66% |
| 2025-10-31 | 41.50 | 42.29 | 0.96 | 2.32% | 41.33 | 42.66 | 47281 | 19980.87 | 0.97% |
| 2025-10-30 | 41.28 | 41.33 | 0.02 | 0.05% | 41.21 | 41.86 | 29792 | 12383.22 | 0.61% |
| 2025-10-29 | 41.74 | 41.31 | -0.22 | -0.53% | 41.10 | 41.74 | 23472 | 9679.50 | 0.48% |
| 2025-10-28 | 41.59 | 41.53 | -0.07 | -0.17% | 41.41 | 41.84 | 19210 | 7998.90 | 0.39% |
| 2025-10-27 | 41.43 | 41.60 | 0.16 | 0.39% | 41.26 | 41.68 | 19780 | 8217.58 | 0.41% |
| 2025-10-24 | 41.90 | 41.44 | -0.60 | -1.43% | 41.40 | 42.18 | 25929 | 10807.63 | 0.53% |
| 2025-10-23 | 41.72 | 42.04 | 0.14 | 0.33% | 41.27 | 42.07 | 22011 | 9174.03 | 0.45% |
| 2025-10-22 | 42.10 | 41.90 | -0.40 | -0.95% | 41.87 | 42.60 | 17888 | 7541.82 | 0.37% |
| 2025-10-21 | 42.16 | 42.30 | 0.12 | 0.28% | 42.01 | 42.32 | 15382 | 6488.31 | 0.32% |
| 2025-10-20 | 42.76 | 42.18 | 0.08 | 0.19% | 41.92 | 42.76 | 15616 | 6580.10 | 0.32% |
| 2025-10-17 | 42.78 | 42.10 | -0.85 | -1.98% | 42.10 | 42.96 | 20707 | 8796.77 | 0.42% |
| 2025-10-16 | 42.81 | 42.95 | 0.13 | 0.30% | 42.59 | 43.06 | 25559 | 10953.58 | 0.52% |
| 2025-10-15 | 42.70 | 42.82 | -0.16 | -0.37% | 42.50 | 43.17 | 24805 | 10614.60 | 0.51% |
| 2025-10-14 | 42.05 | 42.98 | 0.93 | 2.21% | 42.05 | 43.20 | 40980 | 17527.82 | 0.84% |
| 2025-10-13 | 41.52 | 42.05 | -0.55 | -1.29% | 41.51 | 42.26 | 24820 | 10423.06 | 0.51% |
| 2025-10-10 | 42.70 | 42.60 | -0.11 | -0.26% | 42.59 | 43.10 | 23146 | 9898.48 | 0.47% |
| 2025-10-09 | 43.07 | 42.71 | -0.60 | -1.39% | 42.27 | 43.08 | 37108 | 15798.44 | 0.76% |
| 2025-09-30 | 43.60 | 43.31 | -0.47 | -1.07% | 43.31 | 43.83 | 26700 | 11629.43 | 0.55% |
| 2025-09-29 | 43.49 | 43.78 | 0.36 | 0.83% | 42.90 | 43.94 | 31242 | 13589.66 | 0.64% |
| 2025-09-26 | 43.43 | 43.42 | -0.20 | -0.46% | 43.25 | 44.00 | 23509 | 10251.15 | 0.48% |
| 2025-09-25 | 44.08 | 43.62 | -0.58 | -1.31% | 43.60 | 44.29 | 29562 | 12986.26 | 0.61% |
| 2025-09-24 | 44.00 | 44.20 | 0.21 | 0.48% | 43.73 | 44.27 | 26812 | 11798.87 | 0.55% |
| 2025-09-23 | 44.06 | 43.99 | -0.17 | -0.38% | 43.36 | 44.44 | 37378 | 16370.69 | 0.77% |
| 2025-09-22 | 44.44 | 44.16 | -0.32 | -0.72% | 44.00 | 44.63 | 24785 | 10966.25 | 0.51% |
| 2025-09-19 | 44.80 | 44.48 | -0.51 | -1.13% | 43.88 | 44.85 | 56334 | 24933.33 | 1.16% |
| 2025-09-18 | 45.58 | 44.99 | -0.59 | -1.29% | 44.75 | 46.28 | 44779 | 20350.33 | 0.92% |
| 2025-09-17 | 46.15 | 45.58 | -0.62 | -1.34% | 45.44 | 46.37 | 36014 | 16437.35 | 0.74% |
| 2025-09-16 | 45.98 | 46.20 | 0.37 | 0.81% | 45.58 | 46.38 | 35835 | 16468.92 | 0.74% |
| 2025-09-15 | 45.74 | 45.83 | -0.03 | -0.07% | 45.28 | 46.00 | 29800 | 13609.14 | 0.61% |
| 2025-09-12 | 46.84 | 45.86 | -1.02 | -2.18% | 45.81 | 47.33 | 62838 | 29101.17 | 1.29% |
| 2025-09-11 | 46.40 | 46.88 | 0.22 | 0.47% | 46.04 | 46.90 | 45589 | 21231.06 | 0.94% |
| 2025-09-10 | 46.95 | 46.66 | -0.35 | -0.74% | 46.39 | 47.44 | 36292 | 16991.74 | 0.74% |
| 2025-09-09 | 46.60 | 47.01 | 0.09 | 0.19% | 46.23 | 47.52 | 48580 | 22713.55 | 1.00% |
| 2025-09-08 | 46.48 | 46.92 | 0.53 | 1.14% | 46.17 | 47.26 | 54702 | 25689.32 | 1.12% |
| 2025-09-05 | 45.82 | 46.39 | 0.65 | 1.42% | 45.18 | 46.40 | 42075 | 19294.83 | 0.86% |
| 2025-09-04 | 45.28 | 45.74 | 0.45 | 0.99% | 44.83 | 45.90 | 50893 | 23063.77 | 1.04% |
| 2025-09-03 | 46.52 | 45.29 | -1.11 | -2.39% | 45.09 | 47.10 | 49577 | 22792.34 | 1.02% |
| 2025-09-02 | 47.06 | 46.40 | -0.61 | -1.30% | 46.18 | 47.91 | 65498 | 30810.39 | 1.34% |
| 2025-09-01 | 46.71 | 47.01 | -0.03 | -0.06% | 46.10 | 47.55 | 57021 | 26722.54 | 1.17% |
| 2025-08-29 | 46.40 | 47.04 | 0.55 | 1.18% | 46.10 | 48.00 | 89914 | 42545.05 | 1.84% |
| 2025-08-28 | 46.52 | 46.49 | -0.03 | -0.06% | 44.88 | 46.98 | 85729 | 39417.83 | 1.76% |
| 2025-08-27 | 48.02 | 46.52 | -1.49 | -3.10% | 46.45 | 48.23 | 95451 | 45190.93 | 1.96% |
| 2025-08-26 | 48.61 | 48.01 | -1.00 | -2.04% | 47.85 | 49.30 | 115475 | 55875.74 | 2.37% |
| 2025-08-25 | 45.70 | 49.01 | 3.61 | 7.95% | 45.55 | 49.88 | 168885 | 80709.45 | 3.46% |
| 2025-08-22 | 44.72 | 45.40 | 0.69 | 1.54% | 44.39 | 45.45 | 67660 | 30444.40 | 1.39% |
| 2025-08-21 | 46.02 | 44.71 | -1.27 | -2.76% | 44.70 | 46.13 | 104032 | 46859.00 | 2.13% |
| 2025-08-20 | 43.64 | 45.98 | 1.93 | 4.38% | 43.47 | 46.50 | 160278 | 73207.68 | 3.29% |
| 2025-08-19 | 42.51 | 44.05 | 1.54 | 3.62% | 42.51 | 45.06 | 145736 | 64178.60 | 2.99% |
| 2025-08-18 | 42.48 | 42.51 | 0.31 | 0.73% | 42.16 | 42.79 | 52433 | 22280.24 | 1.08% |
| 2025-08-15 | 41.86 | 42.20 | 0.30 | 0.72% | 41.61 | 42.35 | 42204 | 17750.12 | 0.87% |
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。
