| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 9.04 | 8.90 | -0.19 | -2.09% | 8.87 | 9.10 | 53094 | 4773.28 | 0.92% |
| 2025-05-22 | 9.20 | 9.09 | -0.05 | -0.55% | 9.04 | 9.30 | 49898 | 4575.92 | 0.87% |
| 2025-05-21 | 9.20 | 9.14 | -0.03 | -0.33% | 9.06 | 9.23 | 39073 | 3570.46 | 0.68% |
| 2025-05-20 | 9.07 | 9.17 | 0.11 | 1.21% | 9.00 | 9.19 | 54719 | 4989.93 | 0.95% |
| 2025-05-19 | 9.01 | 9.06 | 0.05 | 0.55% | 8.89 | 9.06 | 51200 | 4603.57 | 0.89% |
| 2025-05-16 | 9.25 | 9.01 | -0.15 | -1.64% | 8.96 | 9.27 | 64112 | 5793.19 | 1.12% |
| 2025-05-15 | 9.10 | 9.16 | 0.05 | 0.55% | 9.06 | 9.27 | 67520 | 6189.92 | 1.17% |
| 2025-05-14 | 9.04 | 9.11 | 0.03 | 0.33% | 8.84 | 9.12 | 80436 | 7215.65 | 1.40% |
| 2025-05-13 | 9.14 | 9.08 | -0.06 | -0.66% | 9.07 | 9.26 | 80689 | 7379.31 | 1.40% |
| 2025-05-12 | 9.27 | 9.14 | 0.07 | 0.77% | 9.05 | 9.36 | 112354 | 10291.22 | 1.96% |
| 2025-05-09 | 9.05 | 9.07 | 0.08 | 0.89% | 9.02 | 9.39 | 135081 | 12380.68 | 2.35% |
| 2025-05-08 | 8.86 | 8.99 | 0.14 | 1.58% | 8.82 | 8.99 | 55418 | 4953.62 | 0.96% |
| 2025-05-07 | 8.99 | 8.85 | -0.08 | -0.90% | 8.81 | 9.04 | 64852 | 5788.50 | 1.13% |
| 2025-05-06 | 8.75 | 8.93 | 0.17 | 1.94% | 8.75 | 9.02 | 93619 | 8317.05 | 1.63% |
| 2025-04-30 | 8.96 | 8.76 | -0.22 | -2.45% | 8.76 | 9.22 | 120145 | 10773.11 | 2.09% |
| 2025-04-29 | 8.85 | 8.98 | 0.06 | 0.67% | 8.70 | 9.01 | 137080 | 12161.03 | 2.39% |
| 2025-04-28 | 9.30 | 8.92 | -0.29 | -3.15% | 8.80 | 9.30 | 190289 | 17103.46 | 3.31% |
| 2025-04-25 | 8.77 | 9.21 | 0.84 | 10.04% | 8.70 | 9.21 | 85676 | 7858.17 | 1.49% |
| 2025-04-24 | 8.36 | 8.37 | 0.05 | 0.60% | 8.29 | 8.48 | 29048 | 2433.17 | 0.51% |
| 2025-04-23 | 8.34 | 8.32 | 0.04 | 0.48% | 8.27 | 8.40 | 24643 | 2055.38 | 0.43% |
| 2025-04-22 | 8.20 | 8.28 | 0.08 | 0.98% | 8.13 | 8.31 | 27512 | 2266.51 | 0.48% |
| 2025-04-21 | 8.11 | 8.20 | 0.09 | 1.11% | 8.05 | 8.25 | 21319 | 1746.66 | 0.37% |
| 2025-04-18 | 8.24 | 8.11 | -0.21 | -2.52% | 8.03 | 8.30 | 32224 | 2617.97 | 0.56% |
| 2025-04-17 | 8.24 | 8.32 | 0.04 | 0.48% | 8.13 | 8.37 | 39027 | 3232.76 | 0.68% |
| 2025-04-16 | 8.22 | 8.28 | 0.11 | 1.35% | 7.92 | 8.32 | 43167 | 3525.42 | 0.75% |
| 2025-04-15 | 8.01 | 8.17 | 0.16 | 2.00% | 7.88 | 8.19 | 36896 | 2994.52 | 0.64% |
| 2025-04-14 | 7.97 | 8.01 | 0.04 | 0.50% | 7.96 | 8.08 | 37378 | 2990.01 | 0.65% |
| 2025-04-11 | 7.80 | 7.97 | 0.08 | 1.01% | 7.80 | 8.15 | 56386 | 4515.91 | 0.98% |
| 2025-04-10 | 7.74 | 7.89 | 0.32 | 4.23% | 7.74 | 8.00 | 45087 | 3551.20 | 0.78% |
| 2025-04-09 | 7.51 | 7.57 | -0.09 | -1.17% | 7.09 | 7.70 | 63070 | 4643.50 | 1.10% |
| 2025-04-08 | 7.80 | 7.66 | -0.25 | -3.16% | 7.49 | 7.88 | 62077 | 4742.50 | 1.08% |
| 2025-04-07 | 8.50 | 7.91 | -0.88 | -10.01% | 7.91 | 8.50 | 42843 | 3434.99 | 0.75% |
| 2025-04-03 | 8.73 | 8.79 | -0.10 | -1.12% | 8.66 | 8.92 | 35842 | 3148.05 | 0.62% |
| 2025-04-02 | 8.70 | 8.89 | 0.21 | 2.42% | 8.67 | 8.96 | 59111 | 5230.77 | 1.03% |
| 2025-04-01 | 8.50 | 8.68 | 0.18 | 2.12% | 8.49 | 8.75 | 31108 | 2692.00 | 0.54% |
| 2025-03-31 | 8.56 | 8.50 | -0.15 | -1.73% | 8.34 | 8.65 | 33950 | 2875.66 | 0.59% |
| 2025-03-28 | 8.69 | 8.65 | -0.07 | -0.80% | 8.58 | 8.78 | 38200 | 3315.06 | 0.66% |
| 2025-03-27 | 8.77 | 8.72 | 0.09 | 1.04% | 8.66 | 8.85 | 50269 | 4393.78 | 0.87% |
| 2025-03-26 | 8.45 | 8.63 | 0.13 | 1.53% | 8.45 | 8.69 | 32781 | 2820.11 | 0.57% |
| 2025-03-25 | 8.44 | 8.50 | 0.14 | 1.67% | 8.26 | 8.58 | 39638 | 3330.49 | 0.69% |
| 2025-03-24 | 8.62 | 8.36 | -0.26 | -3.02% | 8.22 | 8.62 | 49356 | 4139.86 | 0.86% |
| 2025-03-21 | 8.65 | 8.62 | -0.06 | -0.69% | 8.53 | 8.72 | 38967 | 3365.52 | 0.68% |
| 2025-03-20 | 8.73 | 8.68 | -0.06 | -0.69% | 8.66 | 8.95 | 46850 | 4126.01 | 0.82% |
| 2025-03-19 | 8.80 | 8.74 | -0.09 | -1.02% | 8.68 | 8.98 | 38178 | 3346.71 | 0.66% |
| 2025-03-18 | 8.67 | 8.83 | 0.16 | 1.85% | 8.46 | 8.86 | 50782 | 4421.22 | 0.88% |
| 2025-03-17 | 8.76 | 8.67 | -0.09 | -1.03% | 8.63 | 8.96 | 44757 | 3907.03 | 0.78% |
| 2025-03-14 | 8.57 | 8.76 | 0.25 | 2.94% | 8.52 | 8.79 | 69156 | 5995.23 | 1.20% |
| 2025-03-13 | 8.47 | 8.51 | 0.05 | 0.59% | 8.34 | 8.51 | 35837 | 3023.13 | 0.62% |
| 2025-03-12 | 8.45 | 8.46 | 0.00 | 0.00% | 8.36 | 8.50 | 32254 | 2719.62 | 0.56% |
| 2025-03-11 | 8.30 | 8.46 | 0.07 | 0.83% | 8.29 | 8.46 | 25667 | 2151.04 | 0.45% |
| 2025-03-10 | 8.31 | 8.39 | 0.09 | 1.08% | 8.30 | 8.44 | 33564 | 2811.44 | 0.58% |
| 2025-03-07 | 8.46 | 8.30 | -0.18 | -2.12% | 8.28 | 8.46 | 38189 | 3182.13 | 0.66% |
| 2025-03-06 | 8.39 | 8.48 | 0.12 | 1.44% | 8.39 | 8.55 | 45770 | 3887.82 | 0.80% |
| 2025-03-05 | 8.42 | 8.36 | -0.12 | -1.42% | 8.23 | 8.48 | 36349 | 3017.29 | 0.63% |
| 2025-03-04 | 8.31 | 8.48 | 0.15 | 1.80% | 8.25 | 8.50 | 47516 | 3986.44 | 0.83% |
| 2025-03-03 | 8.50 | 8.33 | -0.17 | -2.00% | 8.30 | 8.60 | 50887 | 4291.50 | 0.89% |
| 2025-02-28 | 8.58 | 8.50 | -0.08 | -0.93% | 8.48 | 8.68 | 63922 | 5486.50 | 1.11% |
| 2025-02-27 | 8.43 | 8.58 | 0.13 | 1.54% | 8.43 | 8.61 | 63945 | 5450.70 | 1.11% |
| 2025-02-26 | 8.41 | 8.45 | 0.08 | 0.96% | 8.37 | 8.53 | 62751 | 5297.57 | 1.09% |
| 2025-02-25 | 8.36 | 8.37 | -0.06 | -0.71% | 8.30 | 8.44 | 60116 | 5022.37 | 1.05% |
| 2025-02-24 | 8.42 | 8.43 | -0.08 | -0.94% | 8.39 | 8.58 | 80665 | 6822.16 | 1.40% |
| 2025-02-21 | 8.70 | 8.51 | -0.30 | -3.41% | 8.47 | 8.79 | 100767 | 8613.47 | 1.75% |
| 2025-02-20 | 8.08 | 8.81 | 0.80 | 9.99% | 8.06 | 8.81 | 122816 | 10467.23 | 2.14% |
| 2025-02-19 | 8.00 | 8.01 | 0.02 | 0.25% | 7.95 | 8.06 | 16922 | 1353.64 | 0.29% |
| 2025-02-18 | 8.12 | 7.99 | -0.16 | -1.96% | 7.97 | 8.15 | 20126 | 1623.29 | 0.35% |
| 2025-02-17 | 8.16 | 8.15 | 0.05 | 0.62% | 8.07 | 8.23 | 18135 | 1475.38 | 0.32% |
| 2025-02-14 | 8.16 | 8.10 | -0.06 | -0.74% | 8.07 | 8.20 | 18962 | 1541.21 | 0.33% |
| 2025-02-13 | 8.23 | 8.16 | -0.07 | -0.85% | 8.16 | 8.27 | 15399 | 1263.07 | 0.27% |
| 2025-02-12 | 8.23 | 8.23 | -0.06 | -0.72% | 8.17 | 8.35 | 18242 | 1502.97 | 0.32% |
| 2025-02-11 | 8.25 | 8.29 | 0.04 | 0.48% | 8.18 | 8.32 | 28833 | 2382.47 | 0.50% |
| 2025-02-10 | 8.19 | 8.25 | 0.16 | 1.98% | 8.08 | 8.25 | 27438 | 2239.36 | 0.48% |
| 2025-02-07 | 8.01 | 8.09 | 0.08 | 1.00% | 7.99 | 8.17 | 26371 | 2134.44 | 0.46% |
| 2025-02-06 | 7.97 | 8.01 | 0.04 | 0.50% | 7.90 | 8.02 | 23755 | 1895.67 | 0.41% |
| 2025-02-05 | 8.01 | 7.97 | -0.06 | -0.75% | 7.92 | 8.10 | 20641 | 1645.15 | 0.36% |
| 2025-01-27 | 7.98 | 8.03 | 0.11 | 1.39% | 7.98 | 8.13 | 23523 | 1895.59 | 0.41% |
| 2025-01-24 | 7.89 | 7.92 | 0.06 | 0.76% | 7.80 | 7.93 | 19555 | 1542.43 | 0.34% |
| 2025-01-23 | 7.88 | 7.86 | 0.02 | 0.26% | 7.84 | 7.98 | 18862 | 1493.85 | 0.33% |
| 2025-01-22 | 7.95 | 7.84 | -0.14 | -1.75% | 7.81 | 7.96 | 14510 | 1139.68 | 0.25% |
| 2025-01-21 | 8.10 | 7.98 | -0.12 | -1.48% | 7.88 | 8.16 | 20786 | 1654.82 | 0.36% |
| 2025-01-20 | 7.90 | 8.10 | 0.20 | 2.53% | 7.83 | 8.13 | 24493 | 1967.64 | 0.43% |
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。
