| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
