| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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。
