| 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 | 48.41 | 48.05 | -0.65 | -1.33% | 47.65 | 48.68 | 129948 | 62576.83 | 2.34% | 0.00 |
| 2026-03-24 | 50.70 | 48.70 | -1.80 | -3.56% | 47.35 | 50.80 | 177728 | 86630.70 | 3.20% | 0.00 |
| 2026-03-23 | 49.20 | 50.50 | 1.19 | 2.41% | 48.91 | 52.35 | 239562 | 122295.09 | 4.31% | 0.00 |
| 2026-03-20 | 49.08 | 49.31 | 0.40 | 0.82% | 49.00 | 50.24 | 73948 | 36781.43 | 1.33% | 0.00 |
| 2026-03-19 | 49.21 | 48.91 | -0.80 | -1.61% | 48.72 | 50.30 | 70787 | 34928.17 | 1.27% | 0.00 |
| 2026-03-18 | 49.88 | 49.71 | -0.09 | -0.18% | 49.43 | 50.28 | 61564 | 30631.64 | 1.11% | 2.00 |
| 2026-03-17 | 49.05 | 49.80 | 0.81 | 1.65% | 48.70 | 50.20 | 96031 | 47770.77 | 1.73% | 9.20 |
| 2026-03-16 | 48.88 | 48.99 | -0.41 | -0.83% | 48.12 | 50.10 | 98312 | 48190.51 | 1.77% | 0.00 |
| 2026-03-13 | 46.86 | 49.40 | 2.59 | 5.53% | 46.51 | 50.41 | 179570 | 87633.05 | 3.23% | 0.00 |
| 2026-03-12 | 47.52 | 46.81 | -0.71 | -1.49% | 46.48 | 47.67 | 62380 | 29275.33 | 1.12% | 0.00 |
| 2026-03-11 | 47.86 | 47.52 | -0.10 | -0.21% | 47.07 | 48.10 | 62106 | 29572.22 | 1.12% | 0.00 |
| 2026-03-10 | 47.35 | 47.62 | 0.80 | 1.71% | 47.19 | 48.18 | 60299 | 28729.84 | 1.09% | 0.00 |
| 2026-03-09 | 47.60 | 46.82 | -1.38 | -2.86% | 45.87 | 47.80 | 94442 | 44038.51 | 1.70% | 0.00 |
| 2026-03-06 | 47.80 | 48.20 | 0.80 | 1.69% | 47.32 | 48.46 | 62092 | 29880.47 | 1.12% | 0.00 |
| 2026-03-05 | 48.25 | 47.40 | -0.28 | -0.59% | 47.28 | 48.38 | 69604 | 33123.08 | 1.25% | 0.00 |
| 2026-03-04 | 47.00 | 47.68 | 0.29 | 0.61% | 46.98 | 48.49 | 68086 | 32556.94 | 1.23% | 7.00 |
| 2026-03-03 | 49.10 | 47.39 | -1.69 | -3.44% | 47.39 | 49.43 | 105834 | 50938.27 | 1.90% | 0.00 |
| 2026-03-02 | 50.37 | 49.08 | -1.82 | -3.58% | 49.00 | 50.54 | 95803 | 47448.86 | 1.72% | 0.00 |
| 2026-02-27 | 51.10 | 50.90 | -0.09 | -0.18% | 50.48 | 51.24 | 48213 | 24536.62 | 0.87% | 0.00 |
| 2026-02-26 | 52.65 | 50.99 | -1.66 | -3.15% | 50.79 | 52.80 | 106840 | 54977.32 | 1.92% | 0.00 |
| 2026-02-25 | 52.68 | 52.65 | -0.03 | -0.06% | 52.59 | 53.39 | 54781 | 29002.59 | 0.99% | 0.00 |
| 2026-02-24 | 53.02 | 52.68 | 0.41 | 0.78% | 52.68 | 53.55 | 56230 | 29812.00 | 1.01% | 0.00 |
| 2026-02-13 | 53.30 | 52.27 | -0.64 | -1.21% | 52.20 | 53.33 | 47838 | 25226.12 | 0.86% | 4.83 |
| 2026-02-12 | 53.50 | 52.91 | -0.67 | -1.25% | 52.85 | 54.18 | 69665 | 37180.59 | 1.25% | 0.00 |
| 2026-02-11 | 53.41 | 53.58 | 0.41 | 0.77% | 53.20 | 54.16 | 51531 | 27694.04 | 0.93% | 0.00 |
| 2026-02-10 | 53.47 | 53.17 | 0.01 | 0.02% | 52.92 | 54.07 | 50481 | 26931.62 | 0.91% | 0.00 |
| 2026-02-09 | 53.55 | 53.16 | -0.09 | -0.17% | 52.90 | 54.20 | 85840 | 45955.37 | 1.54% | 0.00 |
| 2026-02-06 | 52.39 | 53.25 | 0.71 | 1.35% | 51.90 | 54.16 | 99336 | 52986.97 | 1.79% | 37.69 |
| 2026-02-05 | 50.18 | 52.54 | 2.36 | 4.70% | 49.90 | 52.99 | 141710 | 73292.16 | 2.55% | 0.00 |
| 2026-02-04 | 50.20 | 50.18 | 0.07 | 0.14% | 49.50 | 50.34 | 83203 | 41490.05 | 1.50% | 0.00 |
| 2026-02-03 | 50.61 | 50.11 | 0.05 | 0.10% | 49.35 | 51.00 | 105209 | 52692.19 | 1.89% | 0.00 |
| 2026-02-02 | 51.69 | 50.06 | -1.70 | -3.28% | 50.04 | 51.74 | 105949 | 53881.20 | 1.91% | 0.00 |
| 2026-01-30 | 52.00 | 51.76 | -2.69 | -4.94% | 51.33 | 53.39 | 183163 | 95428.80 | 3.30% | 29.88 |
| 2026-01-29 | 54.70 | 54.45 | -0.35 | -0.64% | 54.18 | 55.87 | 93234 | 51142.31 | 1.68% | 0.00 |
| 2026-01-28 | 55.75 | 54.80 | -1.23 | -2.20% | 54.60 | 55.90 | 97573 | 53634.55 | 1.76% | 0.00 |
| 2026-01-27 | 55.74 | 56.03 | 0.23 | 0.41% | 54.50 | 56.64 | 98122 | 54775.99 | 1.77% | 4.46 |
| 2026-01-26 | 55.99 | 55.80 | -0.19 | -0.34% | 54.61 | 56.93 | 117670 | 65385.80 | 2.12% | 0.00 |
| 2026-01-23 | 55.49 | 55.99 | 0.59 | 1.06% | 55.13 | 56.56 | 138715 | 77697.89 | 2.50% | 0.00 |
| 2026-01-22 | 53.69 | 55.40 | 1.92 | 3.59% | 53.68 | 55.42 | 175189 | 95636.27 | 3.16% | 0.00 |
| 2026-01-21 | 53.41 | 53.48 | 0.03 | 0.06% | 52.61 | 53.56 | 96771 | 51447.24 | 1.75% | 0.00 |
| 2026-01-20 | 54.30 | 53.45 | -0.68 | -1.26% | 53.07 | 54.80 | 108881 | 58227.50 | 1.96% | 0.00 |
| 2026-01-19 | 53.70 | 54.13 | 0.46 | 0.86% | 53.70 | 54.80 | 105369 | 57217.62 | 1.90% | 0.00 |
| 2026-01-16 | 53.77 | 53.67 | -0.07 | -0.13% | 53.30 | 54.39 | 136663 | 73383.72 | 2.47% | 0.00 |
| 2026-01-15 | 54.16 | 53.74 | -0.49 | -0.90% | 53.21 | 54.29 | 124984 | 67080.81 | 2.26% | 0.00 |
| 2026-01-14 | 55.55 | 54.23 | -1.42 | -2.55% | 53.80 | 55.85 | 189467 | 103973.38 | 3.43% | 0.00 |
| 2026-01-13 | 57.00 | 55.65 | -1.60 | -2.79% | 55.42 | 57.58 | 104659 | 59009.23 | 1.89% | 0.00 |
| 2026-01-12 | 56.55 | 57.25 | 0.71 | 1.26% | 55.76 | 57.38 | 116207 | 65827.97 | 2.10% | 9.00 |
| 2026-01-09 | 56.01 | 56.54 | 0.53 | 0.95% | 55.69 | 56.98 | 88623 | 49990.45 | 1.60% | 0.00 |
| 2026-01-08 | 55.61 | 56.01 | 0.41 | 0.74% | 55.21 | 56.46 | 71774 | 40253.22 | 1.30% | 15.00 |
| 2026-01-07 | 57.07 | 55.60 | -1.54 | -2.70% | 55.50 | 57.49 | 116479 | 65347.28 | 2.11% | 4.00 |
| 2026-01-06 | 56.11 | 57.14 | 0.81 | 1.44% | 56.10 | 57.93 | 72902 | 41757.69 | 1.32% | 0.00 |
| 2026-01-05 | 55.74 | 56.33 | 0.74 | 1.33% | 54.90 | 56.34 | 78188 | 43627.62 | 1.41% | 11.00 |
| 2025-12-31 | 55.80 | 55.59 | -0.21 | -0.38% | 55.52 | 56.35 | 44517 | 24897.61 | 0.80% | 0.00 |
| 2025-12-30 | 55.61 | 55.80 | 0.19 | 0.34% | 55.26 | 56.35 | 44414 | 24803.33 | 0.80% | 0.00 |
| 2025-12-29 | 56.78 | 55.61 | -1.26 | -2.22% | 55.53 | 57.34 | 82348 | 46337.96 | 1.49% | 0.00 |
| 2025-12-26 | 59.00 | 56.87 | -2.20 | -3.72% | 56.79 | 59.05 | 98455 | 56734.61 | 1.78% | 10.00 |
| 2025-12-25 | 58.78 | 59.07 | 0.05 | 0.08% | 58.54 | 59.35 | 37268 | 21992.74 | 0.67% | 0.00 |
| 2025-12-24 | 58.48 | 59.02 | 0.44 | 0.75% | 58.38 | 59.46 | 39748 | 23493.59 | 0.72% | 0.00 |
| 2025-12-23 | 58.88 | 58.58 | -0.39 | -0.66% | 58.48 | 59.25 | 47241 | 27809.62 | 0.85% | 0.00 |
| 2025-12-22 | 58.05 | 58.97 | 1.15 | 1.99% | 57.89 | 59.45 | 73967 | 43455.04 | 1.34% | 0.00 |
| 2025-12-19 | 56.88 | 57.82 | 1.21 | 2.14% | 56.75 | 58.10 | 48397 | 27936.27 | 0.88% | 10.00 |
| 2025-12-18 | 57.30 | 56.61 | -0.77 | -1.34% | 56.61 | 57.35 | 45933 | 26185.07 | 0.83% | 0.00 |
| 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 |
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。
