| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 99.00 | 94.42 | -5.08 | -5.11% | 94.38 | 99.46 | 16740 | 16053.19 | 3.36% | 0.00 |
| 2025-11-20 | 102.45 | 99.50 | -2.07 | -2.04% | 98.58 | 102.45 | 8340 | 8329.70 | 1.67% | 0.00 |
| 2025-11-19 | 99.81 | 101.57 | 1.75 | 1.75% | 99.81 | 102.60 | 14686 | 14876.13 | 2.95% | 0.00 |
| 2025-11-18 | 99.81 | 99.82 | 0.01 | 0.01% | 98.54 | 101.25 | 7590 | 7593.62 | 1.52% | 0.00 |
| 2025-11-17 | 100.10 | 99.81 | -0.19 | -0.19% | 99.44 | 101.20 | 8645 | 8652.40 | 1.74% | 0.00 |
| 2025-11-14 | 103.00 | 100.00 | -3.88 | -3.74% | 100.00 | 103.00 | 11692 | 11875.54 | 2.35% | 0.00 |
| 2025-11-13 | 104.24 | 103.88 | -0.35 | -0.34% | 103.13 | 105.30 | 12184 | 12700.51 | 2.45% | 0.00 |
| 2025-11-12 | 104.00 | 104.23 | 0.67 | 0.65% | 102.50 | 105.49 | 10797 | 11222.71 | 2.17% | 2.00 |
| 2025-11-11 | 105.35 | 103.56 | -1.05 | -1.00% | 103.41 | 109.80 | 17256 | 18399.13 | 3.46% | 0.00 |
| 2025-11-10 | 106.87 | 104.61 | -1.75 | -1.65% | 103.11 | 108.50 | 16049 | 16787.06 | 3.22% | 2.00 |
| 2025-11-07 | 107.58 | 106.36 | -1.24 | -1.15% | 105.38 | 108.19 | 15248 | 16216.12 | 3.06% | 0.00 |
| 2025-11-06 | 108.88 | 107.60 | 0.20 | 0.19% | 106.88 | 109.20 | 15476 | 16704.53 | 3.11% | 0.00 |
| 2025-11-05 | 108.38 | 107.40 | -3.06 | -2.77% | 105.00 | 110.44 | 14960 | 16126.76 | 3.00% | 0.00 |
| 2025-11-04 | 112.00 | 110.46 | -1.64 | -1.46% | 109.69 | 114.98 | 13661 | 15280.36 | 2.74% | 0.00 |
| 2025-11-03 | 114.30 | 112.10 | -2.50 | -2.18% | 107.17 | 114.30 | 23655 | 26079.20 | 4.75% | 0.00 |
| 2025-10-31 | 118.70 | 114.60 | -4.70 | -3.94% | 114.14 | 118.99 | 21364 | 24696.89 | 4.29% | 0.00 |
| 2025-10-30 | 118.31 | 119.30 | 1.70 | 1.45% | 116.80 | 121.21 | 17089 | 20397.61 | 3.43% | 0.00 |
| 2025-10-29 | 116.59 | 117.60 | 1.01 | 0.87% | 116.02 | 119.16 | 11613 | 13646.55 | 2.33% | 0.00 |
| 2025-10-28 | 115.51 | 116.59 | -0.34 | -0.29% | 114.82 | 117.99 | 10569 | 12284.14 | 2.12% | 0.00 |
| 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 |
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。
