| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 13.62 | 13.60 | 0.05 | 0.37% | 13.37 | 13.69 | 35809 | 4839.75 | 1.49% |
| 2026-02-02 | 13.76 | 13.55 | -0.20 | -1.45% | 13.53 | 13.85 | 39069 | 5358.93 | 1.63% |
| 2026-01-30 | 13.32 | 13.75 | 0.31 | 2.31% | 13.26 | 13.82 | 54394 | 7396.69 | 2.27% |
| 2026-01-29 | 13.75 | 13.44 | -0.43 | -3.10% | 13.31 | 13.86 | 65825 | 8959.59 | 2.74% |
| 2026-01-28 | 14.26 | 13.87 | -0.37 | -2.60% | 13.83 | 14.26 | 50760 | 7083.91 | 2.11% |
| 2026-01-27 | 14.05 | 14.24 | 0.03 | 0.21% | 13.80 | 14.44 | 68393 | 9661.36 | 2.85% |
| 2026-01-26 | 14.73 | 14.21 | -0.53 | -3.60% | 14.03 | 14.74 | 92776 | 13220.30 | 3.87% |
| 2026-01-23 | 14.50 | 14.74 | 0.31 | 2.15% | 14.35 | 14.85 | 84524 | 12347.21 | 3.52% |
| 2026-01-22 | 14.66 | 14.43 | -0.01 | -0.07% | 14.37 | 14.70 | 68966 | 9996.11 | 2.87% |
| 2026-01-21 | 14.31 | 14.44 | 0.03 | 0.21% | 14.13 | 14.59 | 85453 | 12247.43 | 3.56% |
| 2026-01-20 | 14.26 | 14.41 | 0.18 | 1.26% | 14.08 | 14.55 | 109971 | 15724.03 | 4.58% |
| 2026-01-19 | 13.93 | 14.23 | 0.38 | 2.74% | 13.86 | 14.67 | 222673 | 31752.59 | 9.28% |
| 2026-01-16 | 13.18 | 13.85 | 0.71 | 5.40% | 13.13 | 13.89 | 167256 | 22781.09 | 6.97% |
| 2026-01-15 | 12.95 | 13.14 | 0.19 | 1.47% | 12.86 | 13.19 | 54166 | 7079.33 | 2.26% |
| 2026-01-14 | 12.94 | 12.95 | 0.00 | 0.00% | 12.79 | 13.14 | 70543 | 9151.65 | 2.94% |
| 2026-01-13 | 13.08 | 12.95 | -0.12 | -0.92% | 12.89 | 13.11 | 46586 | 6054.80 | 1.94% |
| 2026-01-12 | 13.03 | 13.07 | 0.07 | 0.54% | 12.87 | 13.08 | 55480 | 7207.73 | 2.31% |
| 2026-01-09 | 13.10 | 13.00 | -0.05 | -0.38% | 12.87 | 13.12 | 54164 | 7023.72 | 2.26% |
| 2026-01-08 | 12.90 | 13.05 | 0.15 | 1.16% | 12.88 | 13.17 | 49204 | 6425.42 | 2.05% |
| 2026-01-07 | 13.08 | 12.90 | -0.10 | -0.77% | 12.85 | 13.08 | 33983 | 4391.33 | 1.42% |
| 2026-01-06 | 12.90 | 13.00 | 0.09 | 0.70% | 12.87 | 13.06 | 42541 | 5526.26 | 1.77% |
| 2026-01-05 | 12.75 | 12.91 | 0.24 | 1.89% | 12.72 | 12.99 | 43275 | 5590.73 | 1.80% |
| 2025-12-31 | 12.82 | 12.67 | -0.10 | -0.78% | 12.53 | 12.82 | 31169 | 3941.06 | 1.30% |
| 2025-12-30 | 12.68 | 12.77 | 0.08 | 0.63% | 12.57 | 12.91 | 41429 | 5289.93 | 1.73% |
| 2025-12-29 | 12.83 | 12.69 | -0.14 | -1.09% | 12.66 | 12.87 | 34041 | 4331.33 | 1.42% |
| 2025-12-26 | 12.96 | 12.83 | -0.18 | -1.38% | 12.82 | 13.07 | 41547 | 5368.55 | 1.73% |
| 2025-12-25 | 12.88 | 13.01 | 0.17 | 1.32% | 12.83 | 13.06 | 44111 | 5709.50 | 1.84% |
| 2025-12-24 | 12.78 | 12.84 | 0.07 | 0.55% | 12.77 | 12.90 | 28692 | 3685.64 | 1.20% |
| 2025-12-23 | 13.06 | 12.77 | -0.22 | -1.69% | 12.70 | 13.06 | 33382 | 4288.14 | 1.39% |
| 2025-12-22 | 12.94 | 12.99 | 0.09 | 0.70% | 12.94 | 13.15 | 40748 | 5310.93 | 1.70% |
| 2025-12-19 | 12.60 | 12.90 | 0.33 | 2.63% | 12.60 | 12.93 | 45857 | 5884.73 | 1.91% |
| 2025-12-18 | 12.46 | 12.57 | 0.09 | 0.72% | 12.36 | 12.71 | 36274 | 4571.19 | 1.51% |
| 2025-12-17 | 12.46 | 12.48 | 0.03 | 0.24% | 12.19 | 12.64 | 37208 | 4598.48 | 1.55% |
| 2025-12-16 | 12.75 | 12.45 | -0.27 | -2.12% | 12.29 | 12.78 | 38620 | 4811.63 | 1.61% |
| 2025-12-15 | 12.83 | 12.72 | -0.12 | -0.93% | 12.66 | 12.91 | 32420 | 4139.61 | 1.35% |
| 2025-12-12 | 12.94 | 12.84 | -0.05 | -0.39% | 12.68 | 13.05 | 35879 | 4621.07 | 1.49% |
| 2025-12-11 | 13.14 | 12.89 | -0.16 | -1.23% | 12.88 | 13.33 | 62837 | 8229.46 | 2.62% |
| 2025-12-10 | 13.01 | 13.05 | 0.05 | 0.38% | 12.86 | 13.11 | 30975 | 4024.77 | 1.29% |
| 2025-12-09 | 12.97 | 13.00 | 0.02 | 0.15% | 12.92 | 13.24 | 46436 | 6069.47 | 1.93% |
| 2025-12-08 | 12.96 | 12.98 | 0.03 | 0.23% | 12.91 | 13.05 | 36518 | 4736.05 | 1.52% |
| 2025-12-05 | 12.70 | 12.95 | 0.23 | 1.81% | 12.63 | 12.95 | 34986 | 4481.96 | 1.46% |
| 2025-12-04 | 12.77 | 12.72 | -0.07 | -0.55% | 12.58 | 12.88 | 22978 | 2921.23 | 0.96% |
| 2025-12-03 | 12.96 | 12.79 | -0.15 | -1.16% | 12.68 | 13.03 | 29890 | 3821.96 | 1.25% |
| 2025-12-02 | 12.96 | 12.94 | -0.04 | -0.31% | 12.88 | 13.03 | 24625 | 3186.63 | 1.03% |
| 2025-12-01 | 12.92 | 12.98 | 0.09 | 0.70% | 12.90 | 13.10 | 29225 | 3794.31 | 1.22% |
| 2025-11-28 | 12.74 | 12.89 | 0.15 | 1.18% | 12.61 | 12.90 | 28060 | 3579.80 | 1.17% |
| 2025-11-27 | 12.73 | 12.74 | 0.03 | 0.24% | 12.69 | 12.84 | 25926 | 3305.85 | 1.08% |
| 2025-11-26 | 12.86 | 12.71 | -0.08 | -0.63% | 12.65 | 12.89 | 24854 | 3172.90 | 1.04% |
| 2025-11-25 | 12.84 | 12.79 | 0.04 | 0.31% | 12.76 | 13.06 | 39168 | 5041.80 | 1.63% |
| 2025-11-24 | 12.55 | 12.75 | 0.30 | 2.41% | 12.43 | 12.85 | 41606 | 5255.51 | 1.73% |
| 2025-11-21 | 12.88 | 12.45 | -0.48 | -3.71% | 12.37 | 12.94 | 43682 | 5494.49 | 1.82% |
| 2025-11-20 | 13.06 | 12.93 | -0.09 | -0.69% | 12.85 | 13.12 | 27917 | 3619.67 | 1.16% |
| 2025-11-19 | 13.22 | 13.02 | -0.17 | -1.29% | 12.93 | 13.27 | 32600 | 4259.97 | 1.36% |
| 2025-11-18 | 13.37 | 13.19 | -0.17 | -1.27% | 13.14 | 13.39 | 40444 | 5345.60 | 1.68% |
| 2025-11-17 | 13.40 | 13.36 | -0.06 | -0.45% | 13.32 | 13.51 | 33554 | 4496.75 | 1.40% |
| 2025-11-14 | 13.40 | 13.42 | 0.00 | 0.00% | 13.30 | 13.53 | 36671 | 4937.10 | 1.53% |
| 2025-11-13 | 13.35 | 13.42 | 0.07 | 0.52% | 13.23 | 13.46 | 31726 | 4237.55 | 1.32% |
| 2025-11-12 | 13.51 | 13.35 | -0.15 | -1.11% | 13.28 | 13.56 | 38936 | 5209.49 | 1.62% |
| 2025-11-11 | 13.54 | 13.50 | -0.02 | -0.15% | 13.49 | 13.58 | 39067 | 5285.32 | 1.63% |
| 2025-11-10 | 13.58 | 13.52 | -0.02 | -0.15% | 13.42 | 13.59 | 42387 | 5720.22 | 1.77% |
| 2025-11-07 | 13.67 | 13.54 | -0.11 | -0.81% | 13.46 | 13.68 | 41521 | 5624.02 | 1.73% |
| 2025-11-06 | 13.62 | 13.65 | 0.06 | 0.44% | 13.51 | 13.68 | 47613 | 6475.88 | 1.98% |
| 2025-11-05 | 13.45 | 13.59 | 0.10 | 0.74% | 13.36 | 13.64 | 60034 | 8129.67 | 2.50% |
| 2025-11-04 | 13.69 | 13.49 | -0.20 | -1.46% | 13.33 | 13.70 | 72360 | 9746.56 | 3.01% |
| 2025-11-03 | 13.81 | 13.69 | -0.20 | -1.44% | 13.61 | 13.97 | 117857 | 16190.37 | 4.91% |
| 2025-10-31 | 14.87 | 13.89 | -1.49 | -9.69% | 13.88 | 14.87 | 182351 | 25810.27 | 7.60% |
| 2025-10-30 | 15.53 | 15.38 | -0.30 | -1.91% | 15.23 | 15.77 | 47889 | 7387.08 | 2.00% |
| 2025-10-29 | 15.73 | 15.68 | 0.02 | 0.13% | 15.42 | 15.90 | 62493 | 9762.84 | 2.60% |
| 2025-10-28 | 15.86 | 15.66 | -0.16 | -1.01% | 15.52 | 15.88 | 49078 | 7689.50 | 2.04% |
| 2025-10-27 | 15.89 | 15.82 | 0.07 | 0.44% | 15.72 | 16.34 | 58452 | 9323.35 | 2.44% |
| 2025-10-24 | 15.54 | 15.75 | 0.22 | 1.42% | 15.49 | 15.91 | 53084 | 8354.02 | 2.21% |
| 2025-10-23 | 15.90 | 15.53 | -0.43 | -2.69% | 15.35 | 15.96 | 53975 | 8376.17 | 2.25% |
| 2025-10-22 | 15.86 | 15.96 | 0.08 | 0.50% | 15.70 | 16.33 | 57939 | 9304.88 | 2.41% |
| 2025-10-21 | 15.58 | 15.88 | 0.40 | 2.58% | 15.45 | 15.95 | 46624 | 7322.75 | 1.94% |
| 2025-10-20 | 15.58 | 15.48 | 0.03 | 0.19% | 15.31 | 15.89 | 46241 | 7195.10 | 1.93% |
| 2025-10-17 | 15.63 | 15.45 | -0.03 | -0.19% | 15.22 | 15.72 | 54707 | 8452.53 | 2.28% |
| 2025-10-16 | 16.03 | 15.48 | -0.56 | -3.49% | 15.38 | 16.03 | 56914 | 8939.61 | 2.37% |
| 2025-10-15 | 15.18 | 16.04 | 0.91 | 6.01% | 15.08 | 16.06 | 81471 | 12728.77 | 3.39% |
| 2025-10-14 | 15.55 | 15.13 | -0.29 | -1.88% | 15.04 | 15.82 | 63603 | 9819.30 | 2.65% |
| 2025-10-13 | 15.00 | 15.42 | -0.58 | -3.63% | 14.63 | 15.52 | 85298 | 12946.65 | 3.55% |
正裕工业(603089)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。
