| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 120.76 | 123.20 | 2.37 | 1.96% | 120.76 | 124.93 | 13685 | 16813.45 | 2.75% | 0.00 |
| 2026-03-24 | 115.66 | 120.83 | 7.45 | 6.57% | 111.60 | 122.02 | 20379 | 23808.75 | 4.09% | 0.00 |
| 2026-03-23 | 118.50 | 113.38 | -8.30 | -6.82% | 112.00 | 119.99 | 20529 | 23789.62 | 4.12% | 0.00 |
| 2026-03-20 | 126.74 | 121.68 | -2.73 | -2.19% | 121.68 | 127.50 | 15362 | 19219.24 | 3.08% | 0.00 |
| 2026-03-19 | 124.00 | 124.41 | -1.59 | -1.26% | 123.25 | 125.90 | 15000 | 18697.33 | 3.01% | 0.00 |
| 2026-03-18 | 123.36 | 126.00 | 4.57 | 3.76% | 121.61 | 126.70 | 17254 | 21532.67 | 3.46% | 0.00 |
| 2026-03-17 | 127.00 | 121.43 | -5.35 | -4.22% | 121.33 | 127.00 | 17515 | 21611.62 | 3.52% | 0.00 |
| 2026-03-16 | 128.29 | 126.78 | -2.42 | -1.87% | 123.27 | 128.88 | 19657 | 24645.02 | 3.95% | 0.00 |
| 2026-03-13 | 125.92 | 129.20 | 1.56 | 1.22% | 122.98 | 135.66 | 29522 | 38429.71 | 5.93% | 0.00 |
| 2026-03-12 | 128.36 | 127.64 | -0.88 | -0.68% | 125.62 | 132.00 | 18659 | 23933.93 | 3.75% | 0.00 |
| 2026-03-11 | 134.10 | 128.52 | -4.64 | -3.48% | 128.47 | 135.78 | 22676 | 29882.12 | 4.55% | 0.00 |
| 2026-03-10 | 129.96 | 133.16 | 4.93 | 3.84% | 129.10 | 135.21 | 21206 | 28186.36 | 4.26% | 0.00 |
| 2026-03-09 | 123.96 | 128.23 | -1.72 | -1.32% | 120.65 | 129.63 | 23233 | 28938.86 | 4.66% | 0.00 |
| 2026-03-06 | 125.50 | 129.95 | 2.97 | 2.34% | 125.50 | 133.49 | 20355 | 26662.38 | 4.09% | 0.00 |
| 2026-03-05 | 129.98 | 126.98 | -0.05 | -0.04% | 125.50 | 131.76 | 21480 | 27648.16 | 4.31% | 0.00 |
| 2026-03-04 | 128.26 | 127.03 | -2.95 | -2.27% | 126.60 | 133.67 | 25230 | 32685.12 | 5.06% | 0.00 |
| 2026-03-03 | 139.75 | 129.98 | -9.66 | -6.92% | 129.23 | 140.97 | 34532 | 46227.28 | 6.93% | 2.00 |
| 2026-03-02 | 128.37 | 139.64 | 10.36 | 8.01% | 128.10 | 140.50 | 40102 | 54640.61 | 8.05% | 0.00 |
| 2026-02-27 | 129.10 | 129.28 | -2.75 | -2.08% | 125.88 | 131.33 | 18315 | 23579.25 | 3.68% | 0.00 |
| 2026-02-26 | 125.25 | 132.03 | 6.61 | 5.27% | 122.88 | 133.29 | 28567 | 36724.40 | 5.73% | 0.00 |
| 2026-02-25 | 126.03 | 125.42 | -0.61 | -0.48% | 123.21 | 127.18 | 14561 | 18231.20 | 2.92% | 0.00 |
| 2026-02-24 | 131.87 | 126.03 | -4.04 | -3.11% | 125.81 | 131.87 | 20212 | 25806.80 | 4.06% | 0.00 |
| 2026-02-13 | 124.10 | 130.07 | 5.34 | 4.28% | 123.00 | 131.49 | 30602 | 39444.79 | 6.14% | 0.00 |
| 2026-02-12 | 118.93 | 124.73 | 5.80 | 4.88% | 118.00 | 125.08 | 20187 | 24485.77 | 4.05% | 0.00 |
| 2026-02-11 | 117.13 | 118.93 | 0.72 | 0.61% | 116.55 | 119.36 | 12770 | 15079.02 | 2.56% | 0.00 |
| 2026-02-10 | 115.14 | 118.21 | 1.21 | 1.03% | 115.02 | 119.51 | 12002 | 14144.20 | 2.41% | 0.00 |
| 2026-02-09 | 118.64 | 117.00 | 0.20 | 0.17% | 115.70 | 118.64 | 14104 | 16528.33 | 2.83% | 0.00 |
| 2026-02-06 | 112.96 | 116.80 | 3.95 | 3.50% | 112.20 | 119.56 | 21518 | 25188.94 | 4.32% | 0.00 |
| 2026-02-05 | 111.65 | 112.85 | 0.45 | 0.40% | 111.00 | 114.50 | 14108 | 15952.35 | 2.83% | 0.00 |
| 2026-02-04 | 114.56 | 112.40 | -3.85 | -3.31% | 111.02 | 114.98 | 17122 | 19276.50 | 3.44% | 0.00 |
| 2026-02-03 | 115.93 | 116.25 | 2.10 | 1.84% | 114.25 | 117.74 | 13206 | 15326.24 | 2.65% | 0.00 |
| 2026-02-02 | 121.17 | 114.15 | -7.98 | -6.53% | 114.00 | 121.38 | 19215 | 22449.73 | 3.86% | 0.00 |
| 2026-01-30 | 117.72 | 122.13 | 2.75 | 2.30% | 116.66 | 123.90 | 22270 | 26765.64 | 4.47% | 0.00 |
| 2026-01-29 | 130.50 | 119.38 | -8.62 | -6.73% | 118.41 | 130.63 | 31334 | 38492.09 | 6.29% | 0.00 |
| 2026-01-28 | 127.96 | 128.00 | -0.87 | -0.68% | 124.50 | 129.96 | 27969 | 35596.82 | 5.61% | 0.00 |
| 2026-01-27 | 120.74 | 128.87 | 7.37 | 6.07% | 116.90 | 129.98 | 32739 | 40546.53 | 6.57% | 0.00 |
| 2026-01-26 | 125.41 | 121.50 | -4.50 | -3.57% | 119.88 | 125.80 | 26254 | 32003.15 | 5.27% | 0.00 |
| 2026-01-23 | 118.90 | 126.00 | 7.50 | 6.33% | 118.45 | 126.00 | 31099 | 38565.16 | 6.24% | 0.00 |
| 2026-01-22 | 121.08 | 118.50 | -1.10 | -0.92% | 116.66 | 123.00 | 18965 | 22438.81 | 3.81% | 0.00 |
| 2026-01-21 | 114.82 | 119.60 | 4.79 | 4.17% | 114.00 | 120.39 | 21757 | 25788.23 | 4.37% | 0.00 |
| 2026-01-20 | 116.39 | 114.81 | -1.57 | -1.35% | 113.77 | 118.34 | 19402 | 22465.12 | 3.89% | 0.00 |
| 2026-01-19 | 119.66 | 116.38 | -3.83 | -3.19% | 116.38 | 120.00 | 19214 | 22560.82 | 3.86% | 0.00 |
| 2026-01-16 | 114.00 | 120.21 | 6.26 | 5.49% | 112.60 | 121.99 | 32220 | 37954.45 | 6.47% | 0.00 |
| 2026-01-15 | 113.00 | 113.95 | 0.20 | 0.18% | 112.06 | 114.85 | 16150 | 18321.47 | 3.24% | 0.00 |
| 2026-01-14 | 114.48 | 113.75 | 0.52 | 0.46% | 111.80 | 116.68 | 21434 | 24522.17 | 4.30% | 0.00 |
| 2026-01-13 | 116.80 | 113.23 | -3.71 | -3.17% | 113.02 | 117.23 | 21133 | 24319.87 | 4.24% | 0.00 |
| 2026-01-12 | 118.88 | 116.94 | -1.01 | -0.86% | 115.80 | 120.00 | 20098 | 23533.28 | 4.03% | 0.00 |
| 2026-01-09 | 114.16 | 117.95 | 3.16 | 2.75% | 112.70 | 119.17 | 23409 | 27046.81 | 4.70% | 0.00 |
| 2026-01-08 | 109.45 | 114.79 | 5.28 | 4.82% | 108.36 | 117.54 | 26099 | 29712.44 | 5.24% | 0.00 |
| 2026-01-07 | 109.51 | 109.51 | 0.33 | 0.30% | 107.00 | 110.66 | 17806 | 19422.31 | 3.57% | 0.00 |
| 2026-01-06 | 106.50 | 109.18 | 3.30 | 3.12% | 105.20 | 109.90 | 18955 | 20416.21 | 3.80% | 0.00 |
| 2026-01-05 | 104.00 | 105.88 | 3.33 | 3.25% | 102.81 | 106.00 | 11072 | 11631.64 | 2.22% | 0.00 |
| 2025-12-31 | 104.96 | 102.55 | -1.91 | -1.83% | 101.50 | 105.34 | 11446 | 11765.59 | 2.30% | 0.00 |
| 2025-12-30 | 105.27 | 104.46 | -0.81 | -0.77% | 104.14 | 106.34 | 9759 | 10255.96 | 1.96% | 0.00 |
| 2025-12-29 | 105.53 | 105.27 | -0.62 | -0.59% | 105.00 | 106.76 | 11165 | 11790.11 | 2.24% | 0.00 |
| 2025-12-26 | 106.00 | 105.89 | -0.66 | -0.62% | 105.52 | 108.58 | 11805 | 12621.30 | 2.37% | 0.00 |
| 2025-12-25 | 105.67 | 106.55 | 0.69 | 0.65% | 104.28 | 107.25 | 12436 | 13168.35 | 2.50% | 0.00 |
| 2025-12-24 | 104.86 | 105.86 | 0.56 | 0.53% | 104.86 | 106.84 | 11325 | 12001.10 | 2.27% | 0.00 |
| 2025-12-23 | 105.66 | 105.30 | -0.81 | -0.76% | 103.58 | 106.49 | 15185 | 15967.35 | 3.05% | 0.00 |
| 2025-12-22 | 102.06 | 106.11 | 5.13 | 5.08% | 101.88 | 109.33 | 28633 | 30585.43 | 5.75% | 0.00 |
| 2025-12-19 | 100.81 | 100.98 | 0.96 | 0.96% | 99.66 | 103.00 | 14660 | 14854.74 | 2.94% | 0.00 |
| 2025-12-18 | 98.50 | 100.02 | 0.11 | 0.11% | 98.07 | 102.96 | 13475 | 13589.31 | 2.70% | 0.00 |
| 2025-12-17 | 98.42 | 99.91 | 0.95 | 0.96% | 96.79 | 102.88 | 14106 | 13985.96 | 2.83% | 0.00 |
| 2025-12-16 | 98.50 | 98.96 | 1.95 | 2.01% | 97.07 | 103.00 | 16350 | 16252.37 | 3.28% | 0.00 |
| 2025-12-15 | 100.91 | 97.01 | -3.13 | -3.13% | 97.00 | 100.91 | 8898 | 8764.94 | 1.79% | 0.00 |
| 2025-12-12 | 97.78 | 100.14 | 2.36 | 2.41% | 96.65 | 100.80 | 10722 | 10647.22 | 2.15% | 0.00 |
| 2025-12-11 | 100.80 | 97.78 | -3.52 | -3.47% | 97.69 | 101.07 | 10464 | 10357.94 | 2.10% | 0.00 |
| 2025-12-10 | 101.30 | 101.30 | 0.37 | 0.37% | 99.13 | 101.99 | 8790 | 8807.23 | 1.76% | 0.00 |
| 2025-12-09 | 102.03 | 100.93 | -2.04 | -1.98% | 100.50 | 103.73 | 7132 | 7254.95 | 1.43% | 0.00 |
| 2025-12-08 | 100.29 | 102.97 | 2.39 | 2.38% | 100.29 | 103.83 | 11728 | 12032.47 | 2.35% | 0.00 |
| 2025-12-05 | 100.30 | 100.58 | 1.04 | 1.04% | 98.10 | 100.63 | 6836 | 6815.34 | 1.37% | 0.00 |
| 2025-12-04 | 99.05 | 99.54 | 0.36 | 0.36% | 97.53 | 100.48 | 6305 | 6252.57 | 1.27% | 0.00 |
| 2025-12-03 | 99.76 | 99.18 | -1.33 | -1.32% | 98.53 | 101.31 | 8359 | 8305.93 | 1.68% | 0.00 |
| 2025-12-02 | 100.91 | 100.51 | -0.57 | -0.56% | 99.88 | 102.40 | 8091 | 8132.35 | 1.62% | 0.00 |
| 2025-12-01 | 102.84 | 101.08 | -1.76 | -1.71% | 99.55 | 102.88 | 12442 | 12524.96 | 2.50% | 0.00 |
| 2025-11-28 | 101.08 | 102.84 | 2.79 | 2.79% | 99.40 | 104.30 | 12414 | 12677.19 | 2.49% | 0.00 |
| 2025-11-27 | 100.18 | 100.05 | 0.10 | 0.10% | 100.05 | 102.45 | 10195 | 10324.59 | 2.05% | 0.00 |
| 2025-11-26 | 98.52 | 99.95 | 0.82 | 0.83% | 98.52 | 101.35 | 8674 | 8701.03 | 1.74% | 0.00 |
| 2025-11-25 | 97.68 | 99.13 | 2.31 | 2.39% | 96.71 | 100.70 | 10565 | 10483.26 | 2.12% | 0.00 |
| 2025-11-24 | 94.91 | 96.82 | 2.40 | 2.54% | 94.07 | 97.35 | 9454 | 9053.91 | 1.90% | 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。
