| 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 | 62.82 | 63.25 | -2.22 | -3.39% | 60.80 | 63.78 | 330156 | 205886.80 | 5.97% | 21.00 |
| 2025-10-24 | 63.45 | 65.47 | 2.28 | 3.61% | 63.45 | 65.50 | 156811 | 101297.07 | 2.84% | 22.70 |
| 2025-10-23 | 63.44 | 63.19 | -0.23 | -0.36% | 62.11 | 63.77 | 67257 | 42151.09 | 1.22% | 2.00 |
| 2025-10-22 | 65.00 | 63.42 | -1.72 | -2.64% | 63.42 | 65.43 | 97149 | 62478.47 | 1.76% | 0.00 |
| 2025-10-21 | 64.49 | 65.14 | 1.13 | 1.77% | 64.21 | 65.65 | 83393 | 54183.89 | 1.51% | 0.00 |
| 2025-10-20 | 63.86 | 64.01 | 1.14 | 1.81% | 63.17 | 64.52 | 81987 | 52360.23 | 1.48% | 0.00 |
| 2025-10-17 | 64.50 | 62.87 | -1.49 | -2.32% | 62.55 | 66.30 | 131811 | 84595.87 | 2.38% | 2.00 |
| 2025-10-16 | 65.88 | 64.36 | -1.54 | -2.34% | 64.06 | 66.16 | 113116 | 73557.76 | 2.05% | 0.00 |
| 2025-10-15 | 63.28 | 65.90 | 2.89 | 4.59% | 63.07 | 66.11 | 131563 | 85248.21 | 2.38% | 0.00 |
| 2025-10-14 | 64.83 | 63.01 | -1.98 | -3.05% | 62.96 | 65.66 | 125506 | 80629.72 | 2.27% | 6.00 |
| 2025-10-13 | 63.99 | 64.99 | -2.46 | -3.65% | 63.17 | 65.84 | 145703 | 94261.69 | 2.64% | 0.00 |
| 2025-10-10 | 67.08 | 67.45 | 0.32 | 0.48% | 66.52 | 69.29 | 160758 | 108842.70 | 2.91% | 0.00 |
| 2025-10-09 | 66.85 | 67.13 | 0.23 | 0.34% | 66.40 | 67.87 | 126481 | 84977.08 | 2.29% | 0.00 |
| 2025-09-30 | 66.15 | 66.90 | 0.79 | 1.19% | 66.11 | 67.35 | 99332 | 66500.80 | 1.80% | 0.00 |
| 2025-09-29 | 65.99 | 66.11 | -0.04 | -0.06% | 64.73 | 66.25 | 107634 | 70541.30 | 1.95% | 0.00 |
| 2025-09-26 | 67.80 | 66.15 | -1.64 | -2.42% | 66.00 | 67.99 | 124815 | 83315.26 | 2.27% | 0.00 |
| 2025-09-25 | 67.70 | 67.79 | 0.40 | 0.59% | 66.80 | 69.38 | 134044 | 91042.35 | 2.43% | 0.00 |
| 2025-09-24 | 66.16 | 67.39 | 0.60 | 0.90% | 65.96 | 67.88 | 109502 | 73326.04 | 1.99% | 0.00 |
| 2025-09-23 | 67.58 | 66.79 | -1.47 | -2.15% | 64.60 | 68.18 | 169898 | 112659.66 | 3.09% | 7.00 |
| 2025-09-22 | 69.00 | 68.26 | -0.09 | -0.13% | 67.35 | 69.61 | 122689 | 83695.20 | 2.23% | 2.00 |
| 2025-09-19 | 68.29 | 68.35 | 0.29 | 0.43% | 68.00 | 70.33 | 138762 | 95771.91 | 2.52% | 0.00 |
| 2025-09-18 | 70.30 | 68.06 | -2.26 | -3.21% | 67.08 | 71.10 | 207100 | 143782.12 | 3.76% | 0.00 |
| 2025-09-17 | 67.80 | 70.32 | 3.28 | 4.89% | 67.60 | 70.70 | 243974 | 170368.73 | 4.43% | 5.00 |
| 2025-09-16 | 66.11 | 67.04 | 0.91 | 1.38% | 65.63 | 67.28 | 137078 | 91064.40 | 2.46% | 0.00 |
| 2025-09-15 | 67.02 | 66.13 | -0.87 | -1.30% | 66.00 | 67.30 | 137022 | 91292.01 | 2.46% | 0.05 |
| 2025-09-12 | 68.00 | 67.00 | -1.19 | -1.75% | 67.00 | 68.32 | 167925 | 113507.12 | 3.02% | 0.00 |
| 2025-09-11 | 66.88 | 68.19 | 1.21 | 1.81% | 65.66 | 68.36 | 170348 | 114478.98 | 3.06% | 4.00 |
| 2025-09-10 | 67.05 | 66.98 | -0.52 | -0.77% | 66.50 | 68.10 | 115517 | 77801.91 | 2.08% | 0.00 |
| 2025-09-09 | 68.38 | 67.50 | -0.72 | -1.06% | 67.01 | 69.44 | 144686 | 98476.98 | 2.60% | 0.00 |
| 2025-09-08 | 68.70 | 68.22 | -0.58 | -0.84% | 67.03 | 69.57 | 171671 | 117040.42 | 3.08% | 0.00 |
| 2025-09-05 | 67.80 | 68.80 | 0.69 | 1.01% | 67.30 | 69.26 | 161405 | 110272.60 | 2.90% | 0.00 |
| 2025-09-04 | 69.99 | 68.11 | -1.72 | -2.46% | 66.71 | 71.51 | 197966 | 135808.56 | 3.56% | 0.00 |
| 2025-09-03 | 69.90 | 69.83 | 0.33 | 0.47% | 69.46 | 72.04 | 185822 | 131086.03 | 3.34% | 0.00 |
| 2025-09-02 | 74.10 | 69.50 | -3.67 | -5.02% | 68.69 | 74.30 | 244452 | 172580.42 | 4.39% | 2.00 |
| 2025-09-01 | 73.30 | 73.17 | 0.02 | 0.03% | 72.28 | 74.78 | 218662 | 160522.80 | 3.93% | 0.00 |
| 2025-08-29 | 67.51 | 73.15 | 5.43 | 8.02% | 66.80 | 77.00 | 331142 | 234117.56 | 5.95% | 0.00 |
| 2025-08-28 | 66.71 | 67.72 | 1.02 | 1.53% | 66.00 | 68.67 | 215321 | 145039.64 | 3.87% | 28.00 |
| 2025-08-27 | 69.89 | 66.70 | -2.50 | -3.61% | 66.66 | 69.97 | 227610 | 155707.39 | 4.09% | 2.00 |
| 2025-08-26 | 68.50 | 69.20 | 0.94 | 1.38% | 67.51 | 71.60 | 203650 | 140782.42 | 3.66% | 9.00 |
| 2025-08-25 | 67.09 | 68.26 | 2.59 | 3.94% | 66.42 | 69.80 | 248813 | 169376.53 | 4.48% | 48.00 |
| 2025-08-22 | 64.90 | 65.67 | 0.32 | 0.49% | 64.61 | 67.35 | 186319 | 122470.73 | 3.36% | 3.00 |
| 2025-08-21 | 65.11 | 65.35 | 0.77 | 1.19% | 64.46 | 67.59 | 188343 | 124286.00 | 3.39% | 0.00 |
| 2025-08-20 | 64.01 | 64.58 | 0.53 | 0.83% | 63.22 | 65.17 | 113737 | 73055.13 | 2.05% | 0.00 |
| 2025-08-19 | 63.95 | 64.05 | 0.20 | 0.31% | 63.17 | 65.22 | 157511 | 100998.91 | 2.84% | 0.00 |
| 2025-08-18 | 61.22 | 63.85 | 2.69 | 4.40% | 60.88 | 65.52 | 274652 | 175028.56 | 4.95% | 5.00 |
| 2025-08-15 | 59.83 | 61.16 | 1.46 | 2.45% | 59.50 | 61.44 | 142708 | 86826.49 | 2.57% | 45.00 |
| 2025-08-14 | 62.01 | 59.70 | -1.95 | -3.16% | 59.70 | 62.28 | 204815 | 124702.14 | 3.69% | 56.63 |
| 2025-08-13 | 62.00 | 61.65 | -0.09 | -0.15% | 61.37 | 62.79 | 153381 | 94808.38 | 2.76% | 0.00 |
| 2025-08-12 | 62.00 | 61.74 | -0.36 | -0.58% | 61.00 | 62.83 | 137237 | 84558.98 | 2.47% | 0.00 |
| 2025-08-11 | 62.77 | 62.10 | -0.51 | -0.81% | 61.57 | 63.06 | 129393 | 80459.69 | 2.33% | 0.00 |
| 2025-08-08 | 64.00 | 62.61 | -1.47 | -2.29% | 62.35 | 65.20 | 145628 | 92669.95 | 2.62% | 0.00 |
| 2025-08-07 | 65.46 | 64.08 | -1.38 | -2.11% | 64.05 | 65.59 | 103875 | 67288.74 | 1.87% | 0.00 |
| 2025-08-06 | 65.42 | 65.46 | 0.25 | 0.38% | 63.85 | 65.57 | 167626 | 108439.62 | 3.02% | 10.00 |
| 2025-08-05 | 61.00 | 65.21 | 4.23 | 6.94% | 60.98 | 65.70 | 247486 | 157985.67 | 4.46% | 0.00 |
| 2025-08-04 | 62.00 | 60.98 | 2.34 | 3.99% | 59.79 | 63.88 | 268520 | 165697.48 | 4.84% | 40.00 |
| 2025-08-01 | 60.87 | 58.64 | -1.88 | -3.11% | 57.33 | 60.97 | 188830 | 110769.28 | 3.40% | 2.00 |
| 2025-07-31 | 61.50 | 60.52 | -0.64 | -1.05% | 60.19 | 62.93 | 151673 | 93584.91 | 2.73% | 37.00 |
| 2025-07-30 | 58.80 | 61.16 | 2.58 | 4.40% | 58.46 | 61.65 | 179560 | 108366.50 | 3.23% | 2.00 |
| 2025-07-29 | 59.19 | 58.58 | -0.61 | -1.03% | 58.34 | 59.37 | 67937 | 39908.29 | 1.22% | 7.00 |
| 2025-07-28 | 59.50 | 59.19 | 0.14 | 0.24% | 58.92 | 60.09 | 71677 | 42575.74 | 1.29% | 0.00 |
| 2025-07-25 | 59.29 | 59.05 | -0.15 | -0.25% | 58.81 | 59.77 | 73123 | 43333.69 | 1.32% | 0.00 |
| 2025-07-24 | 59.05 | 59.20 | 0.15 | 0.25% | 58.65 | 59.60 | 66979 | 39584.93 | 1.21% | 8.83 |
| 2025-07-23 | 58.15 | 59.05 | 0.91 | 1.57% | 57.80 | 59.67 | 113931 | 67344.68 | 2.05% | 0.00 |
| 2025-07-22 | 58.00 | 58.14 | 0.14 | 0.24% | 57.56 | 58.37 | 62307 | 36114.04 | 1.12% | 0.00 |
| 2025-07-21 | 58.79 | 58.00 | -0.57 | -0.97% | 57.90 | 59.00 | 82641 | 48075.30 | 1.49% | 0.00 |
| 2025-07-18 | 58.53 | 58.57 | 0.15 | 0.26% | 58.01 | 58.69 | 55802 | 32549.69 | 1.00% | 0.00 |
| 2025-07-17 | 59.20 | 58.42 | -0.68 | -1.15% | 58.30 | 59.76 | 81393 | 47904.64 | 1.47% | 0.00 |
| 2025-07-16 | 59.85 | 59.10 | -0.79 | -1.32% | 58.94 | 60.85 | 59001 | 35267.00 | 1.06% | 0.00 |
| 2025-07-15 | 59.34 | 59.89 | 0.49 | 0.82% | 59.19 | 60.85 | 70387 | 42239.84 | 1.27% | 0.00 |
| 2025-07-14 | 58.02 | 59.40 | 1.09 | 1.87% | 57.91 | 60.17 | 79190 | 47135.57 | 1.43% | 0.00 |
| 2025-07-11 | 58.00 | 58.31 | 0.31 | 0.53% | 57.66 | 59.00 | 64876 | 37831.70 | 1.17% | 0.00 |
| 2025-07-10 | 58.74 | 58.00 | -1.19 | -2.01% | 57.90 | 58.97 | 71492 | 41699.64 | 1.29% | 0.00 |
| 2025-07-09 | 58.88 | 59.19 | 0.15 | 0.25% | 57.70 | 59.49 | 94848 | 55358.11 | 1.71% | 0.00 |
| 2025-07-08 | 58.60 | 59.04 | 0.13 | 0.22% | 58.33 | 59.30 | 56226 | 33101.81 | 1.01% | 0.00 |
| 2025-07-07 | 60.13 | 58.91 | -1.69 | -2.79% | 58.45 | 60.31 | 77018 | 45520.89 | 1.39% | 0.00 |
| 2025-07-04 | 61.29 | 60.60 | -1.05 | -1.70% | 60.35 | 61.46 | 63600 | 38642.17 | 1.15% | 2.60 |
| 2025-07-03 | 58.72 | 61.65 | 2.97 | 5.06% | 58.72 | 61.76 | 118180 | 71390.48 | 2.14% | 0.00 |
| 2025-07-02 | 58.90 | 58.68 | -0.45 | -0.76% | 58.64 | 59.81 | 72129 | 42708.24 | 1.30% | 0.00 |
| 2025-07-01 | 59.20 | 59.13 | -0.04 | -0.07% | 58.28 | 59.68 | 64818 | 38361.95 | 1.17% | 0.00 |
| 2025-06-30 | 58.05 | 59.17 | 1.14 | 1.96% | 57.77 | 59.50 | 84833 | 49804.25 | 1.53% | 2.62 |
九号公司(689009)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。
