| 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 | 115.00 | 116.93 | 3.35 | 2.95% | 112.02 | 117.28 | 18534 | 21328.18 | 3.72% | 0.00 |
| 2025-10-24 | 108.79 | 113.58 | 5.33 | 4.92% | 108.39 | 114.88 | 17230 | 19389.69 | 3.46% | 0.00 |
| 2025-10-23 | 108.65 | 108.25 | -2.35 | -2.12% | 105.80 | 109.99 | 10336 | 11070.86 | 2.07% | 0.00 |
| 2025-10-22 | 108.10 | 110.60 | 1.61 | 1.48% | 107.57 | 112.90 | 17886 | 19762.04 | 3.59% | 0.00 |
| 2025-10-21 | 106.77 | 108.99 | 2.23 | 2.09% | 106.77 | 110.99 | 16228 | 17741.11 | 3.26% | 0.00 |
| 2025-10-20 | 107.50 | 106.76 | 1.25 | 1.18% | 105.71 | 109.20 | 11996 | 12867.69 | 2.41% | 0.00 |
| 2025-10-17 | 112.50 | 105.51 | -7.89 | -6.96% | 104.94 | 114.50 | 22597 | 24329.40 | 4.54% | 0.00 |
| 2025-10-16 | 115.53 | 113.40 | -2.76 | -2.38% | 112.42 | 117.39 | 17811 | 20375.89 | 3.58% | 0.00 |
| 2025-10-15 | 116.60 | 116.16 | -1.64 | -1.39% | 113.30 | 118.72 | 19205 | 22261.30 | 3.85% | 0.00 |
| 2025-10-14 | 119.50 | 117.80 | -0.08 | -0.07% | 117.07 | 127.31 | 36414 | 44269.42 | 7.31% | 0.00 |
| 2025-10-13 | 111.00 | 117.88 | 2.94 | 2.56% | 110.35 | 120.80 | 28668 | 33650.56 | 5.75% | 0.00 |
| 2025-10-10 | 119.92 | 114.94 | -6.77 | -5.56% | 114.23 | 122.79 | 24026 | 28107.71 | 4.82% | 0.00 |
| 2025-10-09 | 124.15 | 121.71 | 0.23 | 0.19% | 119.88 | 124.20 | 26231 | 32103.51 | 5.27% | 0.00 |
| 2025-09-30 | 116.07 | 121.48 | 6.27 | 5.44% | 115.18 | 123.89 | 29624 | 35833.73 | 5.95% | 0.00 |
| 2025-09-29 | 115.72 | 115.21 | -0.11 | -0.10% | 113.33 | 116.67 | 16623 | 19114.84 | 3.34% | 0.00 |
| 2025-09-26 | 119.00 | 115.32 | -3.96 | -3.32% | 114.78 | 120.45 | 23000 | 26991.43 | 4.62% | 0.00 |
| 2025-09-25 | 120.00 | 119.28 | -1.72 | -1.42% | 117.65 | 121.82 | 18834 | 22470.74 | 3.78% | 0.00 |
| 2025-09-24 | 116.93 | 121.00 | 4.71 | 4.05% | 115.48 | 123.46 | 34741 | 41603.42 | 6.97% | 0.00 |
| 2025-09-23 | 116.12 | 116.29 | 0.00 | 0.00% | 112.21 | 119.29 | 26666 | 30735.47 | 5.35% | 0.00 |
| 2025-09-22 | 115.00 | 116.29 | 2.42 | 2.13% | 113.99 | 117.26 | 18287 | 21173.82 | 3.67% | 0.00 |
| 2025-09-19 | 118.50 | 113.87 | -1.90 | -1.64% | 113.87 | 119.00 | 21529 | 24990.60 | 4.32% | 0.00 |
| 2025-09-18 | 115.00 | 115.77 | 0.31 | 0.27% | 114.20 | 124.87 | 38579 | 45735.30 | 7.74% | 0.00 |
| 2025-09-17 | 114.99 | 115.46 | 0.11 | 0.10% | 112.12 | 116.55 | 18258 | 20958.48 | 3.66% | 0.00 |
| 2025-09-16 | 115.58 | 115.35 | -0.66 | -0.57% | 114.23 | 118.00 | 22572 | 26086.40 | 4.53% | 0.00 |
| 2025-09-15 | 123.00 | 116.01 | -0.86 | -0.74% | 115.88 | 123.00 | 31457 | 37251.72 | 6.31% | 0.00 |
| 2025-09-12 | 114.13 | 116.87 | 1.91 | 1.66% | 113.02 | 119.90 | 37907 | 44446.63 | 7.61% | 0.00 |
| 2025-09-11 | 103.47 | 114.96 | 11.00 | 10.58% | 103.47 | 117.72 | 53693 | 60410.54 | 10.78% | 0.00 |
| 2025-09-10 | 105.35 | 103.96 | -1.40 | -1.33% | 103.96 | 106.52 | 15106 | 15870.83 | 3.03% | 0.00 |
| 2025-09-09 | 108.82 | 105.36 | -3.46 | -3.18% | 104.40 | 108.88 | 18374 | 19575.64 | 3.69% | 0.00 |
| 2025-09-08 | 109.00 | 108.82 | -0.41 | -0.38% | 106.51 | 110.23 | 18961 | 20489.43 | 3.81% | 0.00 |
| 2025-09-05 | 106.49 | 109.23 | 4.66 | 4.46% | 104.55 | 109.28 | 24722 | 26492.04 | 4.96% | 0.00 |
| 2025-09-04 | 112.21 | 104.57 | -7.63 | -6.80% | 102.00 | 113.98 | 35221 | 37955.94 | 7.07% | 0.00 |
| 2025-09-03 | 109.57 | 112.20 | 3.34 | 3.07% | 108.12 | 116.33 | 32690 | 36888.10 | 6.56% | 0.00 |
| 2025-09-02 | 117.97 | 108.86 | -9.13 | -7.74% | 107.55 | 118.00 | 43615 | 48720.89 | 8.75% | 0.00 |
| 2025-09-01 | 115.46 | 117.99 | 10.52 | 9.79% | 111.18 | 120.10 | 54002 | 63153.92 | 10.84% | 0.00 |
| 2025-08-29 | 108.80 | 107.47 | -0.77 | -0.71% | 105.21 | 110.00 | 25155 | 26941.60 | 5.05% | 0.00 |
| 2025-08-28 | 105.51 | 108.24 | 2.44 | 2.31% | 103.97 | 108.97 | 29672 | 31722.60 | 5.96% | 0.00 |
| 2025-08-27 | 104.60 | 105.80 | 0.81 | 0.77% | 104.17 | 111.78 | 38474 | 41592.53 | 7.72% | 0.00 |
| 2025-08-26 | 106.18 | 104.99 | -3.43 | -3.16% | 103.87 | 107.50 | 29678 | 31310.94 | 5.96% | 0.00 |
| 2025-08-25 | 107.50 | 108.42 | 4.15 | 3.98% | 105.50 | 113.50 | 45021 | 48907.62 | 9.04% | 0.00 |
| 2025-08-22 | 101.05 | 104.27 | 2.64 | 2.60% | 101.05 | 105.80 | 33846 | 35311.99 | 6.79% | 0.00 |
| 2025-08-21 | 102.23 | 101.63 | -1.44 | -1.40% | 101.02 | 109.80 | 44944 | 47494.55 | 9.02% | 0.00 |
| 2025-08-20 | 99.30 | 103.07 | 3.27 | 3.28% | 97.07 | 103.80 | 36735 | 36833.23 | 7.37% | 0.00 |
| 2025-08-19 | 101.95 | 99.80 | -2.89 | -2.81% | 99.22 | 101.95 | 23585 | 23645.09 | 4.73% | 0.00 |
| 2025-08-18 | 103.50 | 102.69 | -1.21 | -1.16% | 100.38 | 104.03 | 31162 | 31907.96 | 6.25% | 0.00 |
| 2025-08-15 | 93.46 | 103.90 | 10.44 | 11.17% | 93.46 | 106.50 | 38638 | 38665.29 | 7.76% | 0.00 |
| 2025-08-14 | 95.86 | 93.46 | -2.54 | -2.65% | 93.46 | 95.95 | 14702 | 13938.03 | 2.95% | 0.00 |
| 2025-08-13 | 95.00 | 96.00 | 0.86 | 0.90% | 94.52 | 97.02 | 15631 | 14990.57 | 3.14% | 0.00 |
| 2025-08-12 | 93.61 | 95.14 | 1.54 | 1.65% | 92.00 | 95.69 | 16432 | 15399.27 | 3.30% | 0.00 |
| 2025-08-11 | 93.04 | 93.60 | 0.75 | 0.81% | 92.01 | 94.15 | 9673 | 9040.60 | 1.94% | 0.00 |
| 2025-08-08 | 96.01 | 92.85 | -3.75 | -3.88% | 92.68 | 96.12 | 13943 | 13090.41 | 2.80% | 0.00 |
| 2025-08-07 | 96.20 | 96.60 | 0.05 | 0.05% | 95.18 | 97.36 | 14098 | 13560.44 | 2.83% | 0.00 |
| 2025-08-06 | 92.60 | 96.55 | 3.98 | 4.30% | 92.00 | 97.68 | 23626 | 22630.35 | 4.74% | 0.00 |
| 2025-08-05 | 92.90 | 92.57 | 0.22 | 0.24% | 91.80 | 93.34 | 10604 | 9811.89 | 2.13% | 0.00 |
| 2025-08-04 | 91.15 | 92.35 | 1.15 | 1.26% | 90.22 | 93.29 | 12651 | 11660.82 | 2.54% | 0.00 |
| 2025-08-01 | 90.22 | 91.20 | 0.77 | 0.85% | 89.50 | 92.09 | 11814 | 10732.62 | 2.37% | 0.00 |
| 2025-07-31 | 91.08 | 90.43 | -0.17 | -0.19% | 90.02 | 93.32 | 18501 | 17028.00 | 3.71% | 0.00 |
| 2025-07-30 | 91.96 | 90.60 | -1.14 | -1.24% | 89.58 | 92.23 | 11790 | 10723.55 | 2.37% | 0.00 |
| 2025-07-29 | 91.00 | 91.74 | 0.55 | 0.60% | 90.66 | 92.24 | 10406 | 9524.15 | 2.09% | 0.00 |
| 2025-07-28 | 92.00 | 91.19 | -0.26 | -0.28% | 90.40 | 92.30 | 9689 | 8827.38 | 1.94% | 0.00 |
| 2025-07-25 | 89.00 | 91.45 | 2.30 | 2.58% | 89.00 | 91.50 | 16597 | 14999.37 | 3.33% | 0.00 |
| 2025-07-24 | 86.45 | 89.15 | 2.66 | 3.08% | 86.45 | 90.36 | 14585 | 12927.42 | 2.93% | 0.00 |
| 2025-07-23 | 87.19 | 86.49 | -0.71 | -0.81% | 86.17 | 87.69 | 10585 | 9202.49 | 2.12% | 0.00 |
| 2025-07-22 | 87.00 | 87.20 | -1.41 | -1.59% | 87.00 | 89.40 | 10302 | 9073.27 | 2.07% | 0.00 |
| 2025-07-21 | 90.18 | 88.61 | -1.71 | -1.89% | 88.61 | 90.55 | 9771 | 8719.10 | 1.96% | 0.00 |
| 2025-07-18 | 88.51 | 90.32 | 0.13 | 0.14% | 86.59 | 90.75 | 13054 | 11601.21 | 2.62% | 0.00 |
| 2025-07-17 | 90.09 | 90.19 | -0.44 | -0.49% | 89.32 | 90.44 | 7009 | 6307.51 | 1.41% | 0.00 |
| 2025-07-16 | 88.49 | 90.63 | 1.85 | 2.08% | 88.11 | 91.50 | 11735 | 10604.18 | 2.36% | 0.00 |
| 2025-07-15 | 89.54 | 88.78 | -0.98 | -1.09% | 88.06 | 89.99 | 6441 | 5713.46 | 1.29% | 0.00 |
| 2025-07-14 | 90.00 | 89.76 | 0.13 | 0.15% | 88.61 | 90.44 | 6117 | 5470.54 | 1.23% | 0.00 |
| 2025-07-11 | 89.02 | 89.63 | 0.69 | 0.78% | 88.19 | 90.46 | 8510 | 7600.71 | 1.71% | 0.00 |
| 2025-07-10 | 87.39 | 88.94 | 1.50 | 1.72% | 87.00 | 89.64 | 8659 | 7663.03 | 1.74% | 0.00 |
| 2025-07-09 | 88.15 | 87.44 | -0.75 | -0.85% | 87.44 | 88.86 | 5372 | 4714.42 | 1.08% | 0.00 |
| 2025-07-08 | 86.99 | 88.19 | 1.55 | 1.79% | 86.28 | 88.70 | 7925 | 6973.57 | 1.59% | 0.00 |
| 2025-07-07 | 86.18 | 86.64 | 0.44 | 0.51% | 85.86 | 87.28 | 4984 | 4315.36 | 1.00% | 0.00 |
| 2025-07-04 | 87.50 | 86.20 | -1.48 | -1.69% | 86.00 | 88.18 | 10638 | 9257.83 | 2.14% | 0.00 |
| 2025-07-03 | 87.40 | 87.68 | 0.28 | 0.32% | 87.06 | 88.50 | 8057 | 7071.55 | 1.62% | 0.00 |
| 2025-07-02 | 90.76 | 87.40 | -3.80 | -4.17% | 87.28 | 91.36 | 14729 | 13027.96 | 2.96% | 0.00 |
| 2025-07-01 | 91.42 | 91.20 | -0.40 | -0.44% | 90.68 | 92.50 | 8320 | 7605.76 | 1.67% | 0.00 |
| 2025-06-30 | 91.49 | 91.60 | 0.45 | 0.49% | 91.25 | 92.80 | 9312 | 8558.03 | 1.87% | 0.00 |
裕太微(688515)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。
