| 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 | 11.78 | 11.87 | -0.13 | -1.08% | 11.78 | 12.13 | 54906 | 6571.58 | 2.45% |
| 2025-05-22 | 12.24 | 12.00 | -0.34 | -2.76% | 11.90 | 12.49 | 81177 | 9837.04 | 3.63% |
| 2025-05-21 | 12.08 | 12.34 | 0.15 | 1.23% | 11.85 | 12.78 | 118046 | 14537.22 | 5.28% |
| 2025-05-20 | 11.82 | 12.19 | 0.51 | 4.37% | 11.69 | 12.24 | 76708 | 9236.94 | 3.43% |
| 2025-05-19 | 11.50 | 11.68 | 0.04 | 0.34% | 11.42 | 11.73 | 44462 | 5134.65 | 1.99% |
| 2025-05-16 | 11.07 | 11.64 | 0.48 | 4.30% | 11.07 | 11.74 | 56821 | 6554.14 | 2.54% |
| 2025-05-15 | 11.14 | 11.16 | 0.02 | 0.18% | 10.95 | 11.23 | 28279 | 3140.06 | 1.26% |
| 2025-05-14 | 11.27 | 11.14 | -0.24 | -2.11% | 11.09 | 11.41 | 43281 | 4850.63 | 1.93% |
| 2025-05-13 | 11.28 | 11.38 | 0.12 | 1.07% | 11.20 | 11.50 | 54568 | 6191.50 | 2.44% |
| 2025-05-12 | 11.49 | 11.26 | -0.06 | -0.53% | 11.17 | 11.56 | 42227 | 4775.57 | 1.89% |
| 2025-05-09 | 11.16 | 11.32 | 0.06 | 0.53% | 11.10 | 11.53 | 47694 | 5392.74 | 2.13% |
| 2025-05-08 | 11.08 | 11.26 | 0.18 | 1.62% | 10.95 | 11.41 | 43838 | 4936.58 | 1.96% |
| 2025-05-07 | 11.20 | 11.08 | -0.03 | -0.27% | 10.96 | 11.22 | 49585 | 5491.06 | 2.22% |
| 2025-05-06 | 10.70 | 11.11 | 0.39 | 3.64% | 10.65 | 11.14 | 75978 | 8292.54 | 3.40% |
| 2025-04-30 | 10.30 | 10.72 | 0.38 | 3.68% | 10.19 | 10.79 | 74913 | 7913.47 | 3.35% |
| 2025-04-29 | 9.86 | 10.34 | 0.52 | 5.30% | 9.72 | 10.35 | 66671 | 6781.42 | 2.98% |
| 2025-04-28 | 9.72 | 9.82 | 0.06 | 0.61% | 9.50 | 10.07 | 45012 | 4399.07 | 2.01% |
| 2025-04-25 | 9.67 | 9.76 | 0.09 | 0.93% | 9.66 | 9.85 | 36385 | 3552.61 | 1.63% |
| 2025-04-24 | 9.73 | 9.67 | -0.06 | -0.62% | 9.60 | 9.95 | 63576 | 6228.03 | 2.84% |
| 2025-04-23 | 9.57 | 9.73 | 0.55 | 5.99% | 9.50 | 9.96 | 89357 | 8702.57 | 3.99% |
| 2025-04-22 | 9.03 | 9.18 | 0.12 | 1.32% | 8.92 | 9.22 | 31716 | 2892.92 | 1.42% |
| 2025-04-21 | 8.86 | 9.06 | 0.11 | 1.23% | 8.81 | 9.07 | 34754 | 3122.88 | 1.55% |
| 2025-04-18 | 8.96 | 8.95 | -0.02 | -0.22% | 8.78 | 9.10 | 31192 | 2779.74 | 1.39% |
| 2025-04-17 | 8.80 | 8.97 | 0.14 | 1.59% | 8.65 | 9.05 | 34885 | 3121.99 | 1.56% |
| 2025-04-16 | 9.05 | 8.83 | -0.20 | -2.21% | 8.65 | 9.10 | 43043 | 3806.83 | 1.92% |
| 2025-04-15 | 8.97 | 9.03 | 0.08 | 0.89% | 8.89 | 9.11 | 32692 | 2939.69 | 1.46% |
| 2025-04-14 | 8.76 | 8.95 | 0.29 | 3.35% | 8.76 | 9.06 | 43851 | 3924.75 | 1.96% |
| 2025-04-11 | 8.31 | 8.66 | 0.22 | 2.61% | 8.31 | 8.74 | 49803 | 4296.32 | 2.23% |
| 2025-04-10 | 8.32 | 8.44 | 0.28 | 3.43% | 8.30 | 8.63 | 65776 | 5590.60 | 2.94% |
| 2025-04-09 | 7.97 | 8.16 | 0.05 | 0.62% | 7.34 | 8.25 | 102696 | 8006.41 | 4.59% |
| 2025-04-08 | 8.44 | 8.11 | -0.89 | -9.89% | 8.10 | 8.65 | 117252 | 9631.96 | 5.24% |
| 2025-04-07 | 9.28 | 9.00 | -1.00 | -10.00% | 9.00 | 9.29 | 15887 | 1439.89 | 0.71% |
| 2025-04-03 | 10.00 | 10.00 | -0.12 | -1.19% | 9.78 | 10.20 | 40059 | 3991.72 | 1.79% |
| 2025-04-02 | 9.98 | 10.12 | 0.21 | 2.12% | 9.80 | 10.38 | 54819 | 5567.85 | 2.45% |
| 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% |
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。
