| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 15.62 | 16.00 | 0.45 | 2.89% | 15.52 | 16.25 | 104630 | 16668.26 | 4.36% |
| 2025-10-09 | 15.90 | 15.55 | -0.30 | -1.89% | 15.52 | 15.95 | 62605 | 9800.85 | 2.61% |
| 2025-09-30 | 16.00 | 15.85 | -0.10 | -0.63% | 15.81 | 16.34 | 56875 | 9093.33 | 2.37% |
| 2025-09-29 | 16.00 | 15.95 | 0.02 | 0.13% | 15.72 | 16.21 | 56954 | 9127.97 | 2.37% |
| 2025-09-26 | 15.74 | 15.93 | 0.10 | 0.63% | 15.66 | 16.26 | 63859 | 10229.66 | 2.66% |
| 2025-09-25 | 16.31 | 15.83 | -0.44 | -2.70% | 15.59 | 16.50 | 101484 | 16254.19 | 4.23% |
| 2025-09-24 | 16.44 | 16.27 | -0.24 | -1.45% | 16.16 | 16.65 | 53182 | 8664.19 | 2.22% |
| 2025-09-23 | 16.69 | 16.51 | -0.19 | -1.14% | 16.16 | 16.77 | 62436 | 10214.87 | 2.60% |
| 2025-09-22 | 16.76 | 16.70 | 0.12 | 0.72% | 16.48 | 16.91 | 60828 | 10145.81 | 2.53% |
| 2025-09-19 | 16.98 | 16.58 | -0.31 | -1.84% | 16.47 | 17.00 | 72797 | 12122.19 | 3.03% |
| 2025-09-18 | 17.37 | 16.89 | -0.46 | -2.65% | 16.72 | 17.71 | 137302 | 23644.07 | 5.72% |
| 2025-09-17 | 17.00 | 17.35 | 0.36 | 2.12% | 16.93 | 17.77 | 134342 | 23376.21 | 5.60% |
| 2025-09-16 | 16.10 | 16.99 | 0.93 | 5.79% | 16.01 | 17.15 | 147347 | 24588.81 | 6.14% |
| 2025-09-15 | 16.34 | 16.06 | -0.21 | -1.29% | 15.90 | 16.58 | 84448 | 13661.80 | 3.52% |
| 2025-09-12 | 16.88 | 16.27 | -0.61 | -3.61% | 16.19 | 16.98 | 98421 | 16191.34 | 4.10% |
| 2025-09-11 | 16.32 | 16.88 | 0.40 | 2.43% | 16.25 | 17.10 | 91729 | 15355.48 | 3.82% |
| 2025-09-10 | 16.60 | 16.48 | -0.17 | -1.02% | 16.45 | 16.95 | 76845 | 12770.22 | 3.20% |
| 2025-09-09 | 16.89 | 16.65 | -0.41 | -2.40% | 16.59 | 17.79 | 156304 | 26636.00 | 6.51% |
| 2025-09-08 | 15.87 | 17.06 | 1.18 | 7.43% | 15.68 | 17.29 | 213124 | 35603.72 | 8.88% |
| 2025-09-05 | 15.14 | 15.88 | 0.77 | 5.10% | 15.02 | 16.06 | 82545 | 12756.73 | 3.44% |
| 2025-09-04 | 15.21 | 15.11 | -0.16 | -1.05% | 14.83 | 15.50 | 55324 | 8407.33 | 2.30% |
| 2025-09-03 | 15.87 | 15.27 | -0.44 | -2.80% | 15.17 | 15.87 | 54917 | 8486.54 | 2.29% |
| 2025-09-02 | 15.75 | 15.71 | -0.02 | -0.13% | 15.17 | 16.00 | 83492 | 13021.62 | 3.48% |
| 2025-09-01 | 15.38 | 15.73 | 0.37 | 2.41% | 15.37 | 15.92 | 88431 | 13873.01 | 3.68% |
| 2025-08-29 | 15.26 | 15.36 | 0.11 | 0.72% | 15.04 | 15.38 | 70613 | 10771.43 | 2.94% |
| 2025-08-28 | 15.60 | 15.25 | -0.54 | -3.42% | 14.63 | 15.60 | 173766 | 26287.71 | 7.24% |
| 2025-08-27 | 16.09 | 15.79 | -0.46 | -2.83% | 15.77 | 16.46 | 145797 | 23427.23 | 6.07% |
| 2025-08-26 | 17.00 | 16.25 | -0.59 | -3.50% | 16.07 | 17.00 | 180894 | 29514.92 | 7.54% |
| 2025-08-25 | 16.25 | 16.84 | 0.66 | 4.08% | 16.23 | 17.08 | 184795 | 30794.31 | 7.70% |
| 2025-08-22 | 16.23 | 16.18 | 0.03 | 0.19% | 16.00 | 16.27 | 77980 | 12553.00 | 3.25% |
| 2025-08-21 | 16.36 | 16.15 | -0.13 | -0.80% | 16.04 | 16.50 | 93867 | 15212.79 | 3.91% |
| 2025-08-20 | 16.06 | 16.28 | 0.18 | 1.12% | 15.90 | 16.35 | 125878 | 20295.39 | 5.24% |
| 2025-08-19 | 15.93 | 16.10 | 0.25 | 1.58% | 15.65 | 16.35 | 117601 | 18831.50 | 4.90% |
| 2025-08-18 | 16.01 | 15.85 | -0.16 | -1.00% | 15.81 | 16.30 | 92894 | 14818.95 | 3.87% |
| 2025-08-15 | 15.88 | 16.01 | 0.16 | 1.01% | 15.85 | 16.14 | 68102 | 10912.70 | 2.84% |
| 2025-08-14 | 16.50 | 15.85 | -0.63 | -3.82% | 15.79 | 16.57 | 97103 | 15611.19 | 4.05% |
| 2025-08-13 | 16.32 | 16.48 | 0.17 | 1.04% | 16.19 | 16.58 | 89197 | 14623.68 | 3.72% |
| 2025-08-12 | 16.67 | 16.31 | -0.27 | -1.63% | 16.25 | 16.67 | 88165 | 14421.71 | 3.67% |
| 2025-08-11 | 16.80 | 16.58 | -0.16 | -0.96% | 16.44 | 16.90 | 138009 | 22928.87 | 5.75% |
| 2025-08-08 | 18.00 | 16.74 | -1.06 | -5.96% | 16.48 | 18.10 | 223690 | 37800.48 | 9.32% |
| 2025-08-07 | 17.03 | 17.80 | 0.77 | 4.52% | 16.83 | 18.02 | 254765 | 44695.19 | 10.61% |
| 2025-08-06 | 17.66 | 17.03 | -0.63 | -3.57% | 16.79 | 17.88 | 297564 | 51168.17 | 12.40% |
| 2025-08-05 | 16.66 | 17.66 | 1.61 | 10.03% | 16.66 | 17.66 | 219014 | 38319.54 | 9.12% |
| 2025-08-04 | 14.70 | 16.05 | 1.16 | 7.79% | 14.61 | 16.27 | 175981 | 27585.38 | 7.33% |
| 2025-08-01 | 14.05 | 14.89 | 0.93 | 6.66% | 13.99 | 15.23 | 151438 | 22271.63 | 6.31% |
| 2025-07-31 | 14.18 | 13.96 | -0.19 | -1.34% | 13.90 | 14.27 | 62264 | 8790.85 | 2.59% |
| 2025-07-30 | 14.21 | 14.15 | -0.06 | -0.42% | 13.93 | 14.21 | 50702 | 7117.19 | 2.11% |
| 2025-07-29 | 14.14 | 14.21 | 0.08 | 0.57% | 13.97 | 14.35 | 73603 | 10416.23 | 3.07% |
| 2025-07-28 | 14.12 | 14.13 | 0.03 | 0.21% | 14.07 | 14.30 | 68423 | 9710.57 | 2.85% |
| 2025-07-25 | 14.18 | 14.10 | -0.04 | -0.28% | 13.99 | 14.25 | 56530 | 7972.26 | 2.36% |
| 2025-07-24 | 14.14 | 14.14 | 0.04 | 0.28% | 13.94 | 14.28 | 73883 | 10417.81 | 3.08% |
| 2025-07-23 | 14.33 | 14.10 | -0.13 | -0.91% | 14.06 | 14.35 | 53321 | 7568.99 | 2.22% |
| 2025-07-22 | 14.29 | 14.23 | -0.12 | -0.84% | 14.10 | 14.51 | 84209 | 12007.94 | 3.51% |
| 2025-07-21 | 14.59 | 14.35 | -0.42 | -2.84% | 14.00 | 14.59 | 125845 | 18004.22 | 5.24% |
| 2025-07-18 | 14.91 | 14.77 | -0.19 | -1.27% | 14.68 | 14.99 | 88899 | 13149.12 | 3.70% |
| 2025-07-17 | 15.00 | 14.96 | -0.10 | -0.66% | 14.90 | 15.57 | 128286 | 19410.28 | 5.34% |
| 2025-07-16 | 14.22 | 15.06 | 0.70 | 4.87% | 14.08 | 15.47 | 191413 | 28481.11 | 7.97% |
| 2025-07-15 | 15.24 | 14.36 | -1.03 | -6.69% | 14.08 | 15.24 | 207007 | 30082.77 | 8.62% |
| 2025-07-14 | 14.79 | 15.39 | 0.51 | 3.43% | 14.56 | 15.70 | 211502 | 32027.59 | 8.81% |
| 2025-07-11 | 14.39 | 14.88 | 0.49 | 3.41% | 14.16 | 14.89 | 117947 | 17122.93 | 4.91% |
| 2025-07-10 | 14.01 | 14.39 | 0.29 | 2.06% | 13.81 | 14.45 | 98582 | 13897.12 | 4.11% |
| 2025-07-09 | 14.38 | 14.10 | -0.27 | -1.88% | 14.04 | 14.47 | 104971 | 14885.78 | 4.37% |
| 2025-07-08 | 13.99 | 14.37 | 0.42 | 3.01% | 13.71 | 14.40 | 142308 | 20151.76 | 5.93% |
| 2025-07-07 | 14.12 | 13.95 | -0.10 | -0.71% | 13.75 | 14.20 | 133491 | 18582.83 | 5.56% |
| 2025-07-04 | 15.30 | 14.05 | -0.65 | -4.42% | 13.93 | 15.34 | 280178 | 40011.11 | 11.67% |
| 2025-07-03 | 13.59 | 14.70 | 1.34 | 10.03% | 13.59 | 14.70 | 256843 | 36645.39 | 10.70% |
| 2025-07-02 | 12.83 | 13.36 | 0.48 | 3.73% | 12.78 | 14.14 | 271417 | 36775.59 | 11.31% |
| 2025-07-01 | 12.92 | 12.88 | -0.19 | -1.45% | 12.35 | 12.92 | 211923 | 26898.23 | 8.83% |
| 2025-06-30 | 11.92 | 13.07 | 1.19 | 10.02% | 11.80 | 13.07 | 83759 | 10698.32 | 3.49% |
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。
