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