| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-23 | 59.39 | 59.80 | 1.42 | 2.43% | 58.98 | 61.20 | 67901 | 40834.29 | 1.24% | 0.00 |
| 2025-04-22 | 55.80 | 58.38 | 2.58 | 4.62% | 55.65 | 59.28 | 77562 | 44836.88 | 1.41% | 0.00 |
| 2025-04-21 | 55.60 | 55.80 | 0.29 | 0.52% | 55.03 | 56.95 | 51752 | 29053.09 | 0.94% | 0.00 |
| 2025-04-18 | 54.70 | 55.51 | 0.76 | 1.39% | 54.50 | 55.86 | 38875 | 21557.95 | 0.71% | 0.00 |
| 2025-04-17 | 54.55 | 54.75 | -0.05 | -0.09% | 54.02 | 55.56 | 53748 | 29522.41 | 0.98% | 3.65 |
| 2025-04-16 | 57.68 | 54.80 | -3.55 | -6.08% | 53.33 | 58.00 | 126893 | 69689.36 | 2.31% | 2.00 |
| 2025-04-15 | 57.71 | 58.35 | 0.65 | 1.13% | 57.15 | 59.46 | 57040 | 33175.91 | 1.04% | 0.00 |
| 2025-04-14 | 58.55 | 57.70 | 0.80 | 1.41% | 57.00 | 58.88 | 63563 | 36810.49 | 1.16% | 0.00 |
| 2025-04-11 | 55.70 | 56.90 | 0.60 | 1.07% | 55.46 | 57.05 | 58516 | 33015.81 | 1.06% | 0.00 |
| 2025-04-10 | 57.00 | 56.30 | 1.82 | 3.34% | 55.46 | 58.48 | 115748 | 65737.40 | 2.11% | 0.00 |
| 2025-04-09 | 52.28 | 54.48 | 0.16 | 0.29% | 51.75 | 56.50 | 102228 | 55610.38 | 1.86% | 10.00 |
| 2025-04-08 | 53.78 | 54.32 | 1.03 | 1.93% | 53.78 | 56.47 | 118443 | 65039.64 | 2.15% | 0.00 |
| 2025-04-07 | 57.51 | 53.29 | -9.71 | -15.41% | 50.59 | 58.92 | 184996 | 100633.40 | 3.36% | 0.00 |
| 2025-04-03 | 61.50 | 63.00 | -0.70 | -1.10% | 57.03 | 63.35 | 183672 | 110040.62 | 3.34% | 0.00 |
| 2025-04-02 | 63.88 | 63.70 | -0.26 | -0.41% | 63.25 | 64.56 | 41061 | 26180.55 | 0.75% | 0.00 |
| 2025-04-01 | 65.26 | 63.96 | -1.24 | -1.90% | 63.00 | 65.60 | 73137 | 46712.82 | 1.33% | 0.00 |
| 2025-03-31 | 64.80 | 65.20 | 0.05 | 0.08% | 63.90 | 66.88 | 79297 | 51677.17 | 1.44% | 0.00 |
| 2025-03-28 | 64.60 | 65.15 | -0.15 | -0.23% | 64.23 | 65.50 | 57387 | 37249.02 | 1.04% | 0.00 |
| 2025-03-27 | 61.96 | 65.30 | 3.30 | 5.32% | 61.77 | 65.56 | 108086 | 69753.45 | 1.97% | 2.00 |
| 2025-03-26 | 62.50 | 62.00 | -0.01 | -0.02% | 61.52 | 62.50 | 45708 | 28348.81 | 0.83% | 0.00 |
| 2025-03-25 | 62.89 | 62.01 | -0.59 | -0.94% | 61.44 | 63.00 | 47614 | 29605.67 | 0.87% | 0.00 |
| 2025-03-24 | 61.63 | 62.60 | 0.90 | 1.46% | 61.20 | 63.60 | 101120 | 63630.55 | 1.84% | 0.00 |
| 2025-03-21 | 63.58 | 61.70 | -2.11 | -3.31% | 60.71 | 63.81 | 84117 | 52010.48 | 1.53% | 2.00 |
| 2025-03-20 | 63.99 | 63.81 | -0.25 | -0.39% | 62.36 | 64.16 | 64359 | 40775.91 | 1.17% | 9.11 |
| 2025-03-19 | 63.05 | 64.06 | 0.46 | 0.72% | 63.05 | 65.00 | 79507 | 50850.36 | 1.45% | 0.00 |
| 2025-03-18 | 64.28 | 63.60 | -0.40 | -0.63% | 63.02 | 68.32 | 182853 | 120529.98 | 3.33% | 0.00 |
| 2025-03-17 | 64.49 | 64.00 | -0.10 | -0.16% | 62.10 | 64.50 | 90265 | 57273.91 | 1.64% | 0.00 |
| 2025-03-14 | 59.15 | 64.10 | 4.52 | 7.59% | 59.15 | 64.14 | 211436 | 132954.73 | 3.85% | 0.00 |
| 2025-03-13 | 58.76 | 59.58 | 1.13 | 1.93% | 58.08 | 60.13 | 102663 | 60853.52 | 1.87% | 0.00 |
| 2025-03-12 | 59.96 | 58.45 | -0.93 | -1.57% | 57.88 | 60.86 | 86212 | 50697.87 | 1.57% | 0.00 |
| 2025-03-11 | 59.20 | 59.38 | -0.78 | -1.30% | 59.01 | 61.30 | 81052 | 48632.52 | 1.47% | 0.00 |
| 2025-03-10 | 60.93 | 60.16 | -0.23 | -0.38% | 59.02 | 61.10 | 62300 | 37359.59 | 1.13% | 2.00 |
| 2025-03-07 | 59.16 | 60.39 | 1.24 | 2.10% | 58.60 | 61.14 | 85663 | 51361.68 | 1.56% | 6.00 |
| 2025-03-06 | 59.24 | 59.15 | 0.05 | 0.08% | 58.37 | 60.90 | 120659 | 72359.88 | 2.19% | 0.00 |
| 2025-03-05 | 58.30 | 59.10 | 0.72 | 1.23% | 58.00 | 59.39 | 82705 | 48707.43 | 1.50% | 2.00 |
| 2025-03-04 | 55.77 | 58.38 | 2.17 | 3.86% | 55.11 | 59.15 | 125943 | 72929.64 | 2.29% | 0.00 |
| 2025-03-03 | 57.17 | 56.21 | -0.94 | -1.64% | 55.50 | 58.80 | 102666 | 58733.97 | 1.87% | 0.00 |
| 2025-02-28 | 58.50 | 57.15 | -0.85 | -1.47% | 55.85 | 58.77 | 104320 | 59783.37 | 1.90% | 0.00 |
| 2025-02-27 | 59.35 | 58.00 | -1.30 | -2.19% | 57.50 | 59.99 | 102817 | 60503.89 | 1.87% | 0.00 |
| 2025-02-26 | 59.12 | 59.30 | 0.08 | 0.14% | 58.39 | 59.97 | 95410 | 56399.05 | 1.74% | 0.00 |
| 2025-02-25 | 58.28 | 59.22 | 0.22 | 0.37% | 57.88 | 60.45 | 112321 | 66746.85 | 2.04% | 0.00 |
| 2025-02-24 | 61.15 | 59.00 | -3.03 | -4.88% | 58.61 | 61.20 | 153881 | 91561.82 | 2.80% | 23.00 |
| 2025-02-21 | 54.58 | 62.03 | 7.98 | 14.76% | 53.90 | 64.66 | 235107 | 137668.30 | 4.28% | 2.00 |
| 2025-02-20 | 55.21 | 54.05 | -0.70 | -1.28% | 53.71 | 55.21 | 64411 | 34958.45 | 1.17% | 0.00 |
| 2025-02-19 | 54.39 | 54.75 | 0.35 | 0.64% | 53.80 | 56.16 | 75154 | 41505.68 | 1.37% | 0.00 |
| 2025-02-18 | 55.44 | 54.40 | -1.33 | -2.39% | 54.14 | 55.66 | 74205 | 40735.50 | 1.35% | 0.00 |
| 2025-02-17 | 55.30 | 55.73 | 1.05 | 1.92% | 53.81 | 56.28 | 137407 | 76072.00 | 2.50% | 8.00 |
| 2025-02-14 | 52.39 | 54.68 | 1.78 | 3.36% | 52.13 | 55.65 | 140896 | 76772.76 | 2.56% | 0.00 |
| 2025-02-13 | 51.18 | 52.90 | 1.54 | 3.00% | 51.05 | 53.75 | 133059 | 70016.15 | 2.42% | 0.00 |
| 2025-02-12 | 50.25 | 51.36 | 1.10 | 2.19% | 49.71 | 51.66 | 88779 | 45236.46 | 1.61% | 0.00 |
| 2025-02-11 | 50.32 | 50.26 | -0.04 | -0.08% | 49.76 | 50.85 | 72160 | 36255.40 | 1.31% | 0.00 |
| 2025-02-10 | 50.50 | 50.30 | -0.58 | -1.14% | 50.25 | 51.88 | 95154 | 48418.50 | 1.73% | 0.00 |
| 2025-02-07 | 52.24 | 50.88 | -1.45 | -2.77% | 50.40 | 52.48 | 131988 | 68104.41 | 2.40% | 0.00 |
| 2025-02-06 | 49.35 | 52.33 | 2.44 | 4.89% | 49.35 | 52.79 | 112744 | 57864.09 | 2.05% | 0.00 |
| 2025-02-05 | 51.70 | 49.89 | -1.45 | -2.82% | 48.86 | 51.70 | 103324 | 51621.14 | 1.88% | 0.00 |
| 2025-01-27 | 50.97 | 51.34 | -1.80 | -3.39% | 49.52 | 51.39 | 129641 | 65456.77 | 2.36% | 4.10 |
| 2025-01-24 | 53.00 | 53.14 | -0.04 | -0.08% | 52.45 | 54.47 | 75817 | 40564.03 | 1.38% | 2.00 |
| 2025-01-23 | 54.50 | 53.18 | -0.73 | -1.35% | 53.00 | 54.73 | 92831 | 49989.17 | 1.69% | 0.00 |
| 2025-01-22 | 52.47 | 53.91 | 1.39 | 2.65% | 51.38 | 54.59 | 104252 | 55216.36 | 1.90% | 0.00 |
| 2025-01-21 | 51.55 | 52.52 | 1.33 | 2.60% | 50.70 | 53.00 | 88623 | 46059.38 | 1.61% | 4.00 |
| 2025-01-20 | 50.08 | 51.19 | 1.42 | 2.85% | 50.08 | 52.20 | 81197 | 41595.55 | 1.48% | 23.44 |
| 2025-01-17 | 50.09 | 49.77 | -0.69 | -1.37% | 49.25 | 50.90 | 72054 | 35973.20 | 1.31% | 0.00 |
| 2025-01-16 | 48.80 | 50.46 | 1.74 | 3.57% | 48.73 | 51.69 | 104755 | 52968.75 | 1.91% | 0.00 |
| 2025-01-15 | 49.50 | 48.72 | -1.04 | -2.09% | 48.45 | 50.56 | 67522 | 33354.03 | 1.23% | 0.00 |
| 2025-01-14 | 48.16 | 49.76 | 1.51 | 3.13% | 47.70 | 49.80 | 75071 | 36831.98 | 1.37% | 0.00 |
| 2025-01-13 | 47.20 | 48.25 | 0.43 | 0.90% | 47.10 | 49.10 | 68476 | 33068.69 | 1.25% | 0.00 |
| 2025-01-10 | 50.84 | 47.82 | -3.04 | -5.98% | 47.80 | 50.84 | 113811 | 55751.38 | 2.07% | 0.00 |
| 2025-01-09 | 51.26 | 50.86 | -1.05 | -2.02% | 50.38 | 52.20 | 85149 | 43497.36 | 1.55% | 0.00 |
| 2025-01-08 | 51.62 | 51.91 | 0.35 | 0.68% | 50.00 | 52.60 | 115415 | 59168.81 | 2.10% | 0.00 |
| 2025-01-07 | 49.50 | 51.56 | 1.18 | 2.34% | 49.50 | 52.58 | 141664 | 72973.55 | 2.58% | 4.00 |
| 2025-01-06 | 48.77 | 50.38 | 1.61 | 3.30% | 48.16 | 52.80 | 184540 | 93585.61 | 3.36% | 0.00 |
| 2025-01-03 | 47.56 | 48.77 | 1.21 | 2.54% | 47.20 | 49.95 | 155994 | 76113.66 | 2.84% | 4.00 |
| 2025-01-02 | 47.40 | 47.56 | 0.06 | 0.13% | 46.87 | 49.32 | 149345 | 71776.83 | 2.73% | 0.00 |
| 2024-12-31 | 48.15 | 47.50 | -0.63 | -1.31% | 47.28 | 48.42 | 77911 | 37279.89 | 1.43% | 2.00 |
| 2024-12-30 | 46.36 | 48.13 | 1.29 | 2.75% | 46.30 | 48.63 | 130805 | 62444.73 | 2.39% | 2.00 |
| 2024-12-27 | 45.12 | 46.84 | 1.75 | 3.88% | 45.06 | 48.08 | 130480 | 61548.20 | 2.39% | 0.00 |
| 2024-12-26 | 45.11 | 45.09 | 0.08 | 0.18% | 44.88 | 46.09 | 63351 | 28839.92 | 1.16% | 0.00 |
| 2024-12-25 | 45.39 | 45.01 | -0.39 | -0.86% | 44.30 | 45.58 | 63579 | 28582.37 | 1.16% | 0.00 |
| 2024-12-24 | 45.43 | 45.40 | -0.14 | -0.31% | 45.21 | 45.85 | 63818 | 29027.53 | 1.17% | 0.00 |
| 2024-12-23 | 45.34 | 45.54 | 0.21 | 0.46% | 44.58 | 46.22 | 92452 | 42004.24 | 1.69% | 0.00 |
九号公司-WD(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。
