| 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 | 56.97 | 57.38 | 0.41 | 0.72% | 56.38 | 57.47 | 50260 | 28710.69 | 0.91% | 0.00 |
| 2025-12-16 | 57.26 | 56.97 | 0.00 | 0.00% | 56.65 | 57.42 | 44453 | 25353.42 | 0.80% | 0.00 |
| 2025-12-15 | 57.80 | 56.97 | -0.90 | -1.56% | 56.93 | 58.70 | 54333 | 31353.45 | 0.98% | 0.00 |
| 2025-12-12 | 57.46 | 57.87 | 0.41 | 0.71% | 57.13 | 58.45 | 48457 | 28150.52 | 0.88% | 0.00 |
| 2025-12-11 | 57.95 | 57.46 | -0.43 | -0.74% | 57.26 | 58.25 | 43503 | 25163.81 | 0.79% | 0.00 |
| 2025-12-10 | 57.43 | 57.89 | 0.31 | 0.54% | 56.00 | 58.13 | 85090 | 48418.03 | 1.54% | 5.80 |
| 2025-12-09 | 58.36 | 57.58 | -0.77 | -1.32% | 57.52 | 58.75 | 48119 | 27911.03 | 0.87% | 0.00 |
| 2025-12-08 | 59.00 | 58.35 | -0.54 | -0.92% | 57.98 | 59.50 | 64892 | 38047.96 | 1.17% | 0.00 |
| 2025-12-05 | 59.77 | 58.89 | -0.89 | -1.49% | 57.58 | 59.78 | 79490 | 46582.41 | 1.44% | 0.00 |
| 2025-12-04 | 59.59 | 59.78 | 0.73 | 1.24% | 58.88 | 60.27 | 68090 | 40791.85 | 1.23% | 2.00 |
| 2025-12-03 | 59.55 | 59.05 | -0.55 | -0.92% | 58.77 | 59.83 | 48682 | 28780.01 | 0.88% | 0.00 |
| 2025-12-02 | 58.78 | 59.60 | 0.69 | 1.17% | 58.60 | 59.99 | 82700 | 49293.84 | 1.50% | 0.00 |
| 2025-12-01 | 56.67 | 58.91 | 2.00 | 3.51% | 56.60 | 59.27 | 109437 | 64287.07 | 1.98% | 2.00 |
| 2025-11-28 | 56.20 | 56.91 | 0.58 | 1.03% | 55.80 | 57.10 | 57843 | 32769.14 | 1.05% | 0.00 |
| 2025-11-27 | 56.01 | 56.33 | 0.13 | 0.23% | 55.65 | 57.18 | 59943 | 33806.77 | 1.08% | 0.00 |
| 2025-11-26 | 56.28 | 56.20 | -0.14 | -0.25% | 55.46 | 56.76 | 62563 | 35075.27 | 1.13% | 0.00 |
| 2025-11-25 | 56.97 | 56.34 | 0.12 | 0.21% | 56.05 | 57.50 | 71780 | 40634.96 | 1.30% | 4.89 |
| 2025-11-24 | 54.66 | 56.22 | 1.55 | 2.84% | 54.50 | 56.89 | 88228 | 49594.57 | 1.60% | 8.00 |
| 2025-11-21 | 53.03 | 54.67 | 0.62 | 1.15% | 53.02 | 55.94 | 112101 | 61694.31 | 2.03% | 0.00 |
| 2025-11-20 | 55.84 | 54.05 | -1.77 | -3.17% | 53.88 | 56.29 | 110666 | 60250.66 | 2.00% | 7.00 |
| 2025-11-19 | 55.74 | 55.82 | 0.22 | 0.40% | 55.55 | 56.20 | 42959 | 23985.79 | 0.78% | 0.00 |
| 2025-11-18 | 56.01 | 55.60 | -0.46 | -0.82% | 55.13 | 56.25 | 81680 | 45464.87 | 1.48% | 0.00 |
| 2025-11-17 | 59.94 | 56.06 | -3.85 | -6.43% | 55.55 | 60.10 | 194398 | 110296.20 | 3.51% | 0.00 |
| 2025-11-14 | 59.50 | 59.91 | 0.00 | 0.00% | 59.30 | 60.82 | 60218 | 36280.81 | 1.09% | 12.00 |
| 2025-11-13 | 60.14 | 59.91 | -0.17 | -0.28% | 59.67 | 60.56 | 67618 | 40606.50 | 1.22% | 0.00 |
| 2025-11-12 | 57.90 | 60.08 | 2.10 | 3.62% | 57.81 | 60.22 | 136164 | 81209.32 | 2.46% | 0.00 |
| 2025-11-11 | 58.74 | 57.98 | -0.42 | -0.72% | 57.86 | 58.95 | 56675 | 33032.37 | 1.03% | 0.00 |
| 2025-11-10 | 58.19 | 58.40 | 0.23 | 0.40% | 57.08 | 58.64 | 82147 | 47551.11 | 1.49% | 0.00 |
| 2025-11-07 | 58.32 | 58.17 | -0.22 | -0.38% | 57.92 | 59.07 | 73338 | 42803.96 | 1.33% | 0.00 |
| 2025-11-06 | 57.35 | 58.39 | 0.85 | 1.48% | 57.30 | 58.55 | 77554 | 45154.64 | 1.40% | 2.00 |
| 2025-11-05 | 57.88 | 57.54 | -0.74 | -1.27% | 57.40 | 58.09 | 77630 | 44770.69 | 1.40% | 0.00 |
| 2025-11-04 | 60.30 | 58.28 | -1.86 | -3.09% | 57.88 | 60.37 | 127249 | 74625.69 | 2.30% | 0.00 |
| 2025-11-03 | 60.53 | 60.14 | -0.56 | -0.92% | 59.68 | 60.69 | 70534 | 42366.77 | 1.28% | 0.00 |
| 2025-10-31 | 59.61 | 60.70 | 1.09 | 1.83% | 59.60 | 61.35 | 87040 | 52872.36 | 1.57% | 0.00 |
| 2025-10-30 | 61.10 | 60.03 | -1.63 | -2.64% | 60.00 | 61.53 | 116260 | 70298.05 | 2.10% | 0.00 |
| 2025-10-29 | 61.10 | 61.66 | 0.32 | 0.52% | 60.10 | 61.73 | 106475 | 64945.41 | 1.93% | 3.30 |
| 2025-10-28 | 62.70 | 61.34 | -1.91 | -3.02% | 61.33 | 62.72 | 149841 | 92609.77 | 2.71% | 10.00 |
| 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 |
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。
