| 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 | 13.70 | 15.03 | 1.37 | 10.03% | 13.33 | 15.03 | 857388 | 126573.34 | 14.92% |
| 2025-12-11 | 14.15 | 13.66 | -0.75 | -5.20% | 13.28 | 14.24 | 533007 | 72280.44 | 9.28% |
| 2025-12-10 | 15.39 | 14.41 | -0.49 | -3.29% | 14.31 | 16.29 | 820957 | 125176.38 | 14.29% |
| 2025-12-09 | 14.00 | 14.90 | 0.98 | 7.04% | 13.00 | 15.31 | 870478 | 125006.55 | 15.15% |
| 2025-12-08 | 13.67 | 13.92 | 0.52 | 3.88% | 13.44 | 14.50 | 579593 | 80618.98 | 10.09% |
| 2025-12-05 | 12.70 | 13.40 | 0.03 | 0.22% | 12.39 | 13.83 | 489792 | 64500.33 | 8.52% |
| 2025-12-04 | 14.42 | 13.37 | -1.48 | -9.97% | 13.37 | 14.85 | 552138 | 78032.87 | 9.61% |
| 2025-12-03 | 13.69 | 14.85 | 0.73 | 5.17% | 13.46 | 15.29 | 670533 | 97269.16 | 11.67% |
| 2025-12-02 | 13.40 | 14.12 | 0.62 | 4.59% | 13.05 | 14.79 | 711692 | 99430.45 | 12.39% |
| 2025-12-01 | 13.17 | 13.50 | 0.08 | 0.60% | 12.90 | 13.84 | 485256 | 64512.93 | 8.44% |
| 2025-11-28 | 12.78 | 13.42 | 0.54 | 4.19% | 12.70 | 13.53 | 578686 | 76007.76 | 10.07% |
| 2025-11-27 | 12.88 | 12.88 | -0.22 | -1.68% | 12.55 | 13.07 | 536233 | 68275.27 | 9.33% |
| 2025-11-26 | 12.87 | 13.10 | -1.20 | -8.39% | 12.87 | 13.98 | 676096 | 88932.63 | 11.77% |
| 2025-11-25 | 15.30 | 14.30 | -0.61 | -4.09% | 14.30 | 15.66 | 825073 | 123246.71 | 14.36% |
| 2025-11-24 | 14.91 | 14.91 | -1.66 | -10.02% | 14.91 | 14.91 | 202952 | 30260.14 | 3.53% |
| 2025-11-21 | 16.57 | 16.57 | -1.84 | -9.99% | 16.57 | 16.74 | 106304 | 17615.27 | 1.85% |
| 2025-11-20 | 17.93 | 18.41 | 1.67 | 9.98% | 15.07 | 18.41 | 959470 | 165517.84 | 16.70% |
| 2025-11-19 | 15.83 | 16.74 | 1.52 | 9.99% | 14.41 | 16.74 | 733605 | 119928.34 | 12.77% |
| 2025-11-18 | 15.22 | 15.22 | 1.38 | 9.97% | 15.22 | 15.22 | 198987 | 30285.86 | 3.46% |
| 2025-11-17 | 13.84 | 13.84 | 1.26 | 10.02% | 12.96 | 13.84 | 201862 | 27760.31 | 3.51% |
| 2025-11-14 | 11.31 | 12.58 | 1.14 | 9.97% | 11.10 | 12.58 | 351300 | 43232.51 | 6.11% |
| 2025-11-13 | 11.00 | 11.44 | 1.04 | 10.00% | 10.92 | 11.44 | 541697 | 60548.36 | 9.43% |
| 2025-11-12 | 9.51 | 10.40 | 0.95 | 10.05% | 9.44 | 10.40 | 205537 | 20902.99 | 3.58% |
| 2025-11-11 | 9.38 | 9.45 | 0.03 | 0.32% | 9.31 | 9.52 | 64768 | 6083.47 | 1.13% |
| 2025-11-10 | 9.19 | 9.42 | 0.24 | 2.61% | 9.14 | 9.43 | 71427 | 6657.45 | 1.24% |
| 2025-11-07 | 9.17 | 9.18 | 0.01 | 0.11% | 9.13 | 9.26 | 48311 | 4444.46 | 0.84% |
| 2025-11-06 | 9.29 | 9.17 | -0.17 | -1.82% | 9.16 | 9.34 | 73787 | 6803.10 | 1.28% |
| 2025-11-05 | 9.25 | 9.34 | 0.00 | 0.00% | 9.22 | 9.47 | 88702 | 8311.02 | 1.54% |
| 2025-11-04 | 9.18 | 9.34 | 0.15 | 1.63% | 9.11 | 9.42 | 81046 | 7539.83 | 1.41% |
| 2025-11-03 | 9.24 | 9.19 | -0.04 | -0.43% | 9.12 | 9.30 | 62684 | 5765.43 | 1.09% |
| 2025-10-31 | 9.05 | 9.23 | 0.13 | 1.43% | 9.05 | 9.42 | 98876 | 9133.10 | 1.72% |
| 2025-10-30 | 9.18 | 9.10 | -0.08 | -0.87% | 9.08 | 9.36 | 100093 | 9194.56 | 1.74% |
| 2025-10-29 | 9.21 | 9.18 | 0.29 | 3.26% | 9.12 | 9.59 | 146062 | 13538.33 | 2.54% |
| 2025-10-28 | 8.84 | 8.89 | 0.03 | 0.34% | 8.82 | 8.93 | 31310 | 2778.25 | 0.54% |
| 2025-10-27 | 8.92 | 8.86 | -0.06 | -0.67% | 8.80 | 8.96 | 44881 | 3973.40 | 0.78% |
| 2025-10-24 | 9.16 | 8.92 | -0.24 | -2.62% | 8.89 | 9.16 | 55147 | 4942.43 | 0.96% |
| 2025-10-23 | 8.94 | 9.16 | 0.23 | 2.58% | 8.94 | 9.18 | 62098 | 5619.34 | 1.08% |
| 2025-10-22 | 8.93 | 8.93 | -0.06 | -0.67% | 8.88 | 9.06 | 56786 | 5104.29 | 0.99% |
| 2025-10-21 | 8.94 | 8.99 | 0.15 | 1.70% | 8.85 | 8.99 | 44498 | 3976.42 | 0.77% |
| 2025-10-20 | 8.80 | 8.84 | 0.10 | 1.14% | 8.77 | 8.88 | 37270 | 3289.39 | 0.65% |
| 2025-10-17 | 8.80 | 8.74 | -0.08 | -0.91% | 8.72 | 8.86 | 27874 | 2449.22 | 0.49% |
| 2025-10-16 | 8.78 | 8.82 | 0.04 | 0.46% | 8.71 | 8.83 | 31200 | 2738.95 | 0.54% |
| 2025-10-15 | 8.71 | 8.78 | 0.01 | 0.11% | 8.69 | 8.85 | 41572 | 3657.93 | 0.72% |
| 2025-10-14 | 8.69 | 8.77 | 0.09 | 1.04% | 8.66 | 8.80 | 37073 | 3239.36 | 0.65% |
| 2025-10-13 | 8.56 | 8.68 | -0.15 | -1.70% | 8.49 | 8.71 | 49845 | 4298.28 | 0.87% |
| 2025-10-10 | 8.50 | 8.83 | 0.32 | 3.76% | 8.45 | 9.03 | 90307 | 7975.11 | 1.57% |
| 2025-10-09 | 8.65 | 8.51 | -0.14 | -1.62% | 8.48 | 8.67 | 49432 | 4213.67 | 0.86% |
| 2025-09-30 | 8.64 | 8.65 | -0.02 | -0.23% | 8.58 | 8.69 | 26842 | 2316.57 | 0.47% |
| 2025-09-29 | 8.58 | 8.67 | 0.08 | 0.93% | 8.45 | 8.67 | 29254 | 2513.47 | 0.51% |
| 2025-09-26 | 8.71 | 8.59 | -0.09 | -1.04% | 8.53 | 8.72 | 35177 | 3028.62 | 0.61% |
| 2025-09-25 | 8.61 | 8.68 | 0.02 | 0.23% | 8.59 | 8.92 | 59754 | 5230.16 | 1.04% |
| 2025-09-24 | 8.36 | 8.66 | 0.22 | 2.61% | 8.32 | 8.66 | 44358 | 3786.38 | 0.77% |
| 2025-09-23 | 8.50 | 8.44 | -0.03 | -0.35% | 8.26 | 8.51 | 37280 | 3108.24 | 0.65% |
| 2025-09-22 | 8.57 | 8.47 | -0.06 | -0.70% | 8.44 | 8.67 | 24276 | 2062.52 | 0.42% |
| 2025-09-19 | 8.58 | 8.53 | -0.03 | -0.35% | 8.43 | 8.60 | 33103 | 2809.08 | 0.58% |
| 2025-09-18 | 8.72 | 8.56 | -0.13 | -1.50% | 8.50 | 8.72 | 45007 | 3876.47 | 0.78% |
| 2025-09-17 | 8.81 | 8.69 | -0.10 | -1.14% | 8.68 | 8.83 | 41630 | 3642.91 | 0.72% |
| 2025-09-16 | 8.72 | 8.79 | 0.09 | 1.03% | 8.64 | 8.80 | 31946 | 2791.84 | 0.56% |
| 2025-09-15 | 8.80 | 8.70 | -0.12 | -1.36% | 8.67 | 8.81 | 36205 | 3157.11 | 0.63% |
| 2025-09-12 | 8.93 | 8.82 | -0.08 | -0.90% | 8.80 | 9.03 | 35340 | 3135.88 | 0.61% |
| 2025-09-11 | 8.83 | 8.90 | 0.02 | 0.23% | 8.71 | 8.91 | 33139 | 2922.16 | 0.58% |
| 2025-09-10 | 8.85 | 8.88 | 0.03 | 0.34% | 8.83 | 8.90 | 23054 | 2044.04 | 0.40% |
| 2025-09-09 | 8.88 | 8.85 | -0.05 | -0.56% | 8.81 | 8.93 | 32852 | 2909.33 | 0.57% |
| 2025-09-08 | 8.88 | 8.90 | 0.04 | 0.45% | 8.83 | 8.96 | 32049 | 2850.21 | 0.56% |
| 2025-09-05 | 8.85 | 8.86 | -0.03 | -0.34% | 8.78 | 8.91 | 36422 | 3218.74 | 0.63% |
| 2025-09-04 | 8.74 | 8.89 | 0.19 | 2.18% | 8.64 | 8.90 | 47005 | 4144.21 | 0.82% |
| 2025-09-03 | 8.91 | 8.70 | -0.21 | -2.36% | 8.67 | 8.95 | 33958 | 2990.05 | 0.59% |
| 2025-09-02 | 8.86 | 8.91 | 0.03 | 0.34% | 8.72 | 8.92 | 44289 | 3910.66 | 0.77% |
| 2025-09-01 | 8.90 | 8.88 | -0.06 | -0.67% | 8.83 | 8.99 | 42487 | 3783.81 | 0.74% |
| 2025-08-29 | 9.04 | 8.94 | -0.07 | -0.78% | 8.91 | 9.05 | 42164 | 3784.39 | 0.73% |
| 2025-08-28 | 9.12 | 9.01 | -0.11 | -1.21% | 8.79 | 9.20 | 80776 | 7254.97 | 1.41% |
| 2025-08-27 | 9.45 | 9.12 | -0.30 | -3.18% | 9.09 | 9.45 | 69441 | 6430.62 | 1.21% |
| 2025-08-26 | 9.30 | 9.42 | 0.13 | 1.40% | 9.26 | 9.45 | 54210 | 5095.78 | 0.94% |
| 2025-08-25 | 9.40 | 9.29 | 0.01 | 0.11% | 9.21 | 9.42 | 56015 | 5207.24 | 0.97% |
| 2025-08-22 | 9.36 | 9.28 | -0.08 | -0.85% | 9.14 | 9.40 | 54853 | 5065.29 | 0.95% |
| 2025-08-21 | 9.36 | 9.36 | 0.02 | 0.21% | 9.27 | 9.46 | 55221 | 5173.11 | 0.96% |
| 2025-08-20 | 9.15 | 9.34 | 0.11 | 1.19% | 9.15 | 9.34 | 49934 | 4627.19 | 0.87% |
| 2025-08-19 | 9.05 | 9.23 | 0.16 | 1.76% | 9.03 | 9.23 | 54834 | 5011.09 | 0.95% |
| 2025-08-18 | 9.06 | 9.07 | 0.01 | 0.11% | 9.03 | 9.18 | 52455 | 4769.56 | 0.91% |
| 2025-08-15 | 8.99 | 9.06 | 0.02 | 0.22% | 8.99 | 9.12 | 51906 | 4695.64 | 0.90% |
九牧王(601566)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。
