| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 10.06 | 9.91 | -0.19 | -1.88% | 9.90 | 10.21 | 41769 | 4186.94 | 1.87% |
| 2025-03-31 | 10.20 | 10.10 | -0.22 | -2.13% | 9.88 | 10.31 | 48265 | 4850.14 | 2.16% |
| 2025-03-28 | 10.43 | 10.32 | -0.21 | -1.99% | 10.25 | 10.68 | 60861 | 6333.77 | 2.72% |
| 2025-03-27 | 10.60 | 10.53 | -0.48 | -4.36% | 10.41 | 10.74 | 148228 | 15688.48 | 6.63% |
| 2025-03-26 | 10.61 | 11.01 | 0.39 | 3.67% | 10.56 | 11.68 | 202063 | 22880.00 | 9.03% |
| 2025-03-25 | 10.73 | 10.62 | -0.13 | -1.21% | 10.51 | 10.85 | 31758 | 3388.87 | 1.42% |
| 2025-03-24 | 11.03 | 10.75 | -0.30 | -2.71% | 10.50 | 11.07 | 55114 | 5926.96 | 2.46% |
| 2025-03-21 | 11.28 | 11.05 | -0.32 | -2.81% | 11.00 | 11.44 | 65243 | 7275.10 | 2.92% |
| 2025-03-20 | 11.20 | 11.37 | 0.25 | 2.25% | 11.04 | 11.77 | 93285 | 10629.18 | 4.17% |
| 2025-03-19 | 11.22 | 11.12 | -0.17 | -1.51% | 11.04 | 11.32 | 42898 | 4787.51 | 1.92% |
| 2025-03-18 | 11.12 | 11.29 | 0.17 | 1.53% | 11.08 | 11.30 | 45925 | 5146.09 | 2.05% |
| 2025-03-17 | 11.10 | 11.12 | 0.12 | 1.09% | 10.86 | 11.18 | 48496 | 5361.23 | 2.17% |
| 2025-03-14 | 10.92 | 11.00 | -0.04 | -0.36% | 10.73 | 11.09 | 68901 | 7520.85 | 3.08% |
| 2025-03-13 | 11.25 | 11.04 | -0.21 | -1.87% | 10.88 | 11.27 | 74070 | 8156.78 | 3.31% |
| 2025-03-12 | 11.18 | 11.25 | 0.09 | 0.81% | 11.01 | 11.26 | 75721 | 8441.70 | 3.38% |
| 2025-03-11 | 10.86 | 11.16 | 0.27 | 2.48% | 10.71 | 11.31 | 84418 | 9350.97 | 3.77% |
| 2025-03-10 | 10.96 | 10.89 | -0.07 | -0.64% | 10.78 | 11.11 | 84039 | 9201.55 | 3.76% |
| 2025-03-07 | 10.86 | 10.96 | 0.10 | 0.92% | 10.75 | 11.45 | 127102 | 14067.67 | 5.68% |
| 2025-03-06 | 10.57 | 10.86 | 0.25 | 2.36% | 10.50 | 11.01 | 122527 | 13223.88 | 5.48% |
| 2025-03-05 | 10.60 | 10.61 | -0.16 | -1.49% | 10.46 | 10.80 | 106575 | 11295.85 | 4.76% |
| 2025-03-04 | 10.26 | 10.77 | 0.31 | 2.96% | 10.12 | 10.91 | 161395 | 17038.96 | 7.21% |
| 2025-03-03 | 10.20 | 10.46 | 0.34 | 3.36% | 10.10 | 10.52 | 131149 | 13557.22 | 5.86% |
| 2025-02-28 | 10.23 | 10.12 | -0.19 | -1.84% | 10.00 | 10.37 | 68420 | 6934.00 | 3.06% |
| 2025-02-27 | 10.32 | 10.31 | 0.03 | 0.29% | 10.03 | 10.39 | 91998 | 9411.61 | 4.11% |
| 2025-02-26 | 9.74 | 10.28 | 0.49 | 5.01% | 9.74 | 10.55 | 146446 | 15024.83 | 6.55% |
| 2025-02-25 | 9.61 | 9.79 | 0.09 | 0.93% | 9.60 | 9.87 | 56379 | 5507.41 | 2.52% |
| 2025-02-24 | 9.79 | 9.70 | -0.05 | -0.51% | 9.55 | 9.80 | 40311 | 3902.95 | 1.80% |
| 2025-02-21 | 9.88 | 9.75 | -0.12 | -1.22% | 9.68 | 9.92 | 60978 | 5956.36 | 2.73% |
| 2025-02-20 | 9.85 | 9.87 | 0.05 | 0.51% | 9.70 | 9.88 | 43398 | 4250.88 | 1.94% |
| 2025-02-19 | 9.48 | 9.82 | 0.30 | 3.15% | 9.48 | 9.86 | 58457 | 5710.75 | 2.61% |
| 2025-02-18 | 9.88 | 9.52 | -0.31 | -3.15% | 9.52 | 9.89 | 58409 | 5659.46 | 2.61% |
| 2025-02-17 | 9.63 | 9.83 | 0.17 | 1.76% | 9.56 | 9.86 | 58623 | 5714.43 | 2.62% |
| 2025-02-14 | 9.98 | 9.66 | -0.36 | -3.59% | 9.66 | 10.06 | 82806 | 8122.01 | 3.70% |
| 2025-02-13 | 10.29 | 10.02 | -0.33 | -3.19% | 9.95 | 10.29 | 88008 | 8898.92 | 3.93% |
| 2025-02-12 | 10.01 | 10.35 | 0.29 | 2.88% | 9.90 | 10.38 | 114747 | 11695.21 | 5.13% |
| 2025-02-11 | 10.20 | 10.06 | -0.10 | -0.98% | 9.97 | 10.20 | 76817 | 7704.27 | 3.43% |
| 2025-02-10 | 9.99 | 10.16 | 0.09 | 0.89% | 9.98 | 10.16 | 101641 | 10212.57 | 4.54% |
| 2025-02-07 | 9.98 | 10.07 | 0.00 | 0.00% | 9.85 | 10.12 | 140748 | 14097.53 | 6.29% |
| 2025-02-06 | 9.83 | 10.07 | 0.24 | 2.44% | 9.71 | 10.08 | 128664 | 12753.10 | 5.75% |
| 2025-02-05 | 10.00 | 9.83 | -0.17 | -1.70% | 9.65 | 10.07 | 130655 | 12800.59 | 5.84% |
| 2025-01-27 | 10.66 | 10.00 | -0.67 | -6.28% | 9.98 | 10.77 | 177211 | 18230.93 | 7.92% |
| 2025-01-24 | 10.75 | 10.67 | 0.04 | 0.38% | 10.57 | 11.50 | 325410 | 35442.81 | 14.54% |
| 2025-01-23 | 9.74 | 10.63 | 0.97 | 10.04% | 9.74 | 10.63 | 103580 | 10695.21 | 4.63% |
| 2025-01-22 | 10.00 | 9.66 | -0.42 | -4.17% | 9.62 | 10.06 | 74735 | 7311.37 | 3.34% |
| 2025-01-21 | 10.13 | 10.08 | 0.02 | 0.20% | 9.69 | 10.25 | 112794 | 11223.30 | 5.04% |
| 2025-01-20 | 10.26 | 10.06 | -0.10 | -0.98% | 9.98 | 10.58 | 118342 | 12057.34 | 5.29% |
| 2025-01-17 | 10.12 | 10.16 | -0.18 | -1.74% | 9.81 | 10.33 | 142302 | 14332.87 | 6.36% |
| 2025-01-16 | 9.86 | 10.34 | 0.50 | 5.08% | 9.62 | 10.68 | 236585 | 24031.16 | 10.57% |
| 2025-01-15 | 9.90 | 9.84 | -0.14 | -1.40% | 9.70 | 10.09 | 122641 | 12054.54 | 5.48% |
| 2025-01-14 | 9.65 | 9.98 | 0.14 | 1.42% | 9.62 | 10.07 | 197904 | 19525.83 | 8.85% |
| 2025-01-13 | 9.33 | 9.84 | 0.32 | 3.36% | 9.18 | 9.94 | 180495 | 17420.90 | 8.07% |
| 2025-01-10 | 10.06 | 9.52 | -0.52 | -5.18% | 9.52 | 10.70 | 288760 | 29106.09 | 12.91% |
| 2025-01-09 | 9.13 | 10.04 | 0.91 | 9.97% | 9.04 | 10.04 | 221165 | 21862.31 | 9.89% |
| 2025-01-08 | 9.15 | 9.13 | -0.02 | -0.22% | 8.75 | 9.21 | 30622 | 2766.93 | 1.37% |
| 2025-01-07 | 8.86 | 9.15 | 0.28 | 3.16% | 8.81 | 9.15 | 26183 | 2356.84 | 1.17% |
| 2025-01-06 | 8.84 | 8.87 | 0.07 | 0.80% | 8.33 | 8.99 | 28735 | 2518.35 | 1.28% |
| 2025-01-03 | 9.06 | 8.80 | -0.18 | -2.00% | 8.64 | 9.07 | 42496 | 3775.50 | 1.90% |
| 2025-01-02 | 9.19 | 8.98 | 0.01 | 0.11% | 8.90 | 9.26 | 41646 | 3776.64 | 1.86% |
| 2024-12-31 | 9.18 | 8.97 | -0.21 | -2.29% | 8.90 | 9.36 | 26567 | 2416.46 | 1.19% |
| 2024-12-30 | 9.03 | 9.18 | -0.04 | -0.43% | 8.85 | 9.46 | 40899 | 3772.51 | 1.83% |
| 2024-12-27 | 9.10 | 9.22 | 0.12 | 1.32% | 9.01 | 9.29 | 31400 | 2883.22 | 1.40% |
| 2024-12-26 | 8.96 | 9.10 | 0.21 | 2.36% | 8.80 | 9.23 | 45372 | 4088.33 | 2.03% |
| 2024-12-25 | 9.14 | 8.89 | -0.20 | -2.20% | 8.62 | 9.18 | 56970 | 5030.90 | 2.55% |
| 2024-12-24 | 9.06 | 9.09 | 0.16 | 1.79% | 8.91 | 9.19 | 44966 | 4073.52 | 2.01% |
| 2024-12-23 | 9.50 | 8.93 | -0.70 | -7.27% | 8.90 | 9.59 | 59579 | 5446.67 | 2.66% |
| 2024-12-20 | 9.26 | 9.63 | 0.38 | 4.11% | 9.21 | 9.68 | 45539 | 4306.70 | 2.04% |
| 2024-12-19 | 9.17 | 9.25 | -0.04 | -0.43% | 9.08 | 9.39 | 28278 | 2603.06 | 1.26% |
| 2024-12-18 | 9.29 | 9.29 | 0.01 | 0.11% | 8.99 | 9.40 | 35171 | 3252.67 | 1.57% |
| 2024-12-17 | 9.70 | 9.28 | -0.53 | -5.40% | 9.22 | 9.79 | 55664 | 5249.54 | 2.49% |
| 2024-12-16 | 9.76 | 9.81 | 0.04 | 0.41% | 9.68 | 9.97 | 54488 | 5346.83 | 2.44% |
| 2024-12-13 | 9.89 | 9.77 | -0.12 | -1.21% | 9.70 | 10.18 | 105057 | 10443.31 | 4.70% |
| 2024-12-12 | 9.72 | 9.89 | 0.23 | 2.38% | 9.64 | 10.15 | 72487 | 7165.87 | 3.24% |
| 2024-12-11 | 9.49 | 9.66 | 0.18 | 1.90% | 9.47 | 9.79 | 40557 | 3907.54 | 1.81% |
| 2024-12-10 | 9.78 | 9.48 | -0.05 | -0.52% | 9.44 | 9.78 | 40043 | 3834.23 | 1.79% |
| 2024-12-09 | 9.43 | 9.53 | 0.09 | 0.95% | 9.40 | 9.54 | 37575 | 3564.68 | 1.68% |
| 2024-12-06 | 9.58 | 9.44 | -0.05 | -0.53% | 9.31 | 9.58 | 32265 | 3040.66 | 1.44% |
| 2024-12-05 | 9.25 | 9.49 | 0.20 | 2.15% | 9.25 | 9.51 | 34474 | 3247.38 | 1.54% |
| 2024-12-04 | 9.50 | 9.29 | -0.22 | -2.31% | 9.23 | 9.51 | 40307 | 3771.84 | 1.80% |
| 2024-12-03 | 9.47 | 9.51 | 0.06 | 0.63% | 9.36 | 9.64 | 61540 | 5832.74 | 2.75% |
| 2024-12-02 | 9.22 | 9.45 | 0.25 | 2.72% | 9.20 | 9.45 | 51360 | 4810.50 | 2.30% |
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。
