| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-27 | 11.92 | 11.88 | 0.09 | 0.76% | 11.66 | 12.01 | 43782 | 5176.98 | 1.82% |
| 2025-06-26 | 11.66 | 11.79 | 0.13 | 1.11% | 11.53 | 12.09 | 66580 | 7881.02 | 2.77% |
| 2025-06-25 | 11.62 | 11.66 | -0.02 | -0.17% | 11.60 | 11.87 | 42560 | 4979.53 | 1.77% |
| 2025-06-24 | 11.27 | 11.68 | 0.41 | 3.64% | 11.25 | 11.71 | 42822 | 4959.16 | 1.78% |
| 2025-06-23 | 11.21 | 11.27 | 0.06 | 0.54% | 11.03 | 11.27 | 40922 | 4574.56 | 1.70% |
| 2025-06-20 | 11.19 | 11.21 | 0.01 | 0.09% | 11.06 | 11.36 | 33191 | 3711.65 | 1.38% |
| 2025-06-19 | 11.44 | 11.20 | -0.23 | -2.01% | 11.15 | 11.59 | 43979 | 4989.37 | 1.90% |
| 2025-06-18 | 11.50 | 11.43 | -0.14 | -1.21% | 11.25 | 11.51 | 38896 | 4421.49 | 1.68% |
| 2025-06-17 | 11.69 | 11.57 | -0.12 | -1.03% | 11.20 | 11.72 | 81624 | 9325.89 | 3.53% |
| 2025-06-16 | 11.22 | 11.69 | 0.50 | 4.47% | 11.06 | 11.79 | 113031 | 13009.95 | 4.88% |
| 2025-06-13 | 11.80 | 11.19 | -0.67 | -5.65% | 11.16 | 11.81 | 81748 | 9277.96 | 3.53% |
| 2025-06-12 | 11.87 | 11.86 | 0.04 | 0.34% | 11.72 | 12.05 | 65379 | 7796.65 | 2.83% |
| 2025-06-11 | 11.82 | 11.82 | -0.08 | -0.67% | 11.80 | 12.03 | 79621 | 9470.51 | 3.51% |
| 2025-06-10 | 12.12 | 11.90 | -0.43 | -3.49% | 11.70 | 12.20 | 93249 | 11107.56 | 4.11% |
| 2025-06-09 | 12.64 | 12.33 | -0.20 | -1.60% | 12.27 | 12.64 | 84382 | 10448.30 | 3.72% |
| 2025-06-06 | 12.96 | 12.53 | -0.57 | -4.35% | 12.33 | 13.23 | 108341 | 13709.36 | 4.78% |
| 2025-06-05 | 12.89 | 13.10 | 0.19 | 1.47% | 12.32 | 13.18 | 108896 | 13957.84 | 4.80% |
| 2025-06-04 | 12.81 | 13.01 | 0.53 | 4.25% | 12.68 | 13.67 | 156466 | 20515.75 | 6.90% |
| 2025-06-03 | 12.45 | 12.48 | 0.13 | 1.05% | 11.99 | 13.01 | 123450 | 15456.96 | 5.44% |
| 2025-05-30 | 13.30 | 12.35 | -0.94 | -7.07% | 12.32 | 13.43 | 201592 | 25526.45 | 8.89% |
| 2025-05-29 | 12.19 | 13.29 | 1.21 | 10.02% | 12.19 | 13.29 | 229532 | 30091.50 | 10.12% |
| 2025-05-28 | 11.87 | 12.08 | 0.43 | 3.69% | 11.87 | 12.65 | 134338 | 16314.35 | 6.00% |
| 2025-05-27 | 11.64 | 11.65 | -0.08 | -0.68% | 11.49 | 11.83 | 47844 | 5578.41 | 2.14% |
| 2025-05-26 | 11.76 | 11.73 | -0.14 | -1.18% | 11.66 | 11.90 | 38300 | 4502.97 | 1.71% |
| 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% |
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。
