| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 19.040 | 19.150 | 0.090 | 0.47% | 18.920 | 19.450 | 7672 | 1470.419 | 1.23% |
| 2025-09-29 | 18.910 | 19.060 | 0.160 | 0.85% | 18.820 | 19.490 | 7545 | 1453.096 | 1.21% |
| 2025-09-26 | 19.220 | 18.900 | -0.130 | -0.68% | 18.720 | 19.390 | 11067 | 2106.705 | 1.77% |
| 2025-09-25 | 20.260 | 19.030 | -1.230 | -6.07% | 18.950 | 20.260 | 20954 | 4075.189 | 3.35% |
| 2025-09-24 | 20.230 | 20.260 | 0.210 | 1.05% | 19.900 | 20.280 | 7631 | 1536.416 | 1.22% |
| 2025-09-23 | 21.190 | 20.050 | -1.150 | -5.42% | 20.000 | 21.200 | 15817 | 3215.764 | 2.53% |
| 2025-09-22 | 21.510 | 21.200 | -0.360 | -1.67% | 21.080 | 21.820 | 9775 | 2090.440 | 1.56% |
| 2025-09-19 | 21.820 | 21.560 | -0.360 | -1.64% | 21.500 | 22.110 | 8676 | 1885.422 | 1.39% |
| 2025-09-18 | 22.330 | 21.920 | -0.440 | -1.97% | 21.850 | 22.700 | 20645 | 4587.714 | 3.30% |
| 2025-09-17 | 21.590 | 22.360 | 0.910 | 4.24% | 21.500 | 22.550 | 23951 | 5318.510 | 3.83% |
| 2025-09-16 | 21.450 | 21.450 | 0.110 | 0.52% | 21.050 | 21.680 | 11827 | 2526.850 | 1.89% |
| 2025-09-15 | 21.720 | 21.340 | -0.380 | -1.75% | 21.280 | 22.070 | 13177 | 2847.282 | 2.11% |
| 2025-09-12 | 22.030 | 21.720 | -0.310 | -1.41% | 21.500 | 22.240 | 12780 | 2795.131 | 2.05% |
| 2025-09-11 | 21.700 | 22.030 | 0.230 | 1.06% | 21.510 | 22.110 | 11572 | 2528.436 | 1.85% |
| 2025-09-10 | 22.100 | 21.800 | -0.290 | -1.31% | 21.730 | 22.770 | 11057 | 2460.518 | 1.77% |
| 2025-09-09 | 22.850 | 22.090 | -0.590 | -2.60% | 22.060 | 22.860 | 13139 | 2941.761 | 2.10% |
| 2025-09-08 | 22.930 | 22.680 | -0.120 | -0.53% | 22.420 | 22.980 | 14704 | 3334.321 | 2.35% |
| 2025-09-05 | 22.000 | 22.800 | 1.000 | 4.59% | 21.810 | 22.840 | 25356 | 5696.828 | 4.06% |
| 2025-09-04 | 21.740 | 21.800 | 0.090 | 0.41% | 21.240 | 22.020 | 15711 | 3411.258 | 2.51% |
| 2025-09-03 | 22.880 | 21.710 | -0.910 | -4.02% | 21.620 | 22.880 | 16033 | 3529.878 | 2.57% |
| 2025-09-02 | 22.140 | 22.620 | 0.510 | 2.31% | 21.500 | 22.790 | 24311 | 5390.121 | 3.89% |
| 2025-09-01 | 22.060 | 22.110 | 0.100 | 0.45% | 21.810 | 22.560 | 14779 | 3277.717 | 2.36% |
| 2025-08-29 | 21.990 | 22.010 | 0.130 | 0.59% | 21.750 | 22.300 | 15413 | 3394.800 | 2.47% |
| 2025-08-28 | 21.620 | 21.880 | 0.380 | 1.77% | 21.300 | 22.130 | 22234 | 4831.163 | 3.56% |
| 2025-08-27 | 22.390 | 21.500 | -0.820 | -3.67% | 21.230 | 22.400 | 25926 | 5690.115 | 4.15% |
| 2025-08-26 | 22.380 | 22.320 | -0.030 | -0.13% | 22.050 | 22.540 | 20326 | 4538.501 | 3.25% |
| 2025-08-25 | 22.570 | 22.350 | -0.160 | -0.71% | 21.910 | 22.750 | 31208 | 6958.226 | 4.99% |
| 2025-08-22 | 22.700 | 22.510 | -0.090 | -0.40% | 22.380 | 22.800 | 20745 | 4671.438 | 3.32% |
| 2025-08-21 | 23.630 | 22.600 | -0.860 | -3.67% | 22.410 | 23.660 | 30351 | 6948.129 | 4.86% |
| 2025-08-20 | 23.260 | 23.460 | 0.040 | 0.17% | 22.960 | 23.830 | 28133 | 6570.195 | 4.50% |
| 2025-08-19 | 23.810 | 23.420 | -1.480 | -5.94% | 23.400 | 24.500 | 57858 | 13798.400 | 9.26% |
| 2025-08-18 | 22.330 | 24.900 | 2.410 | 10.72% | 22.250 | 24.980 | 63158 | 14980.682 | 10.11% |
| 2025-08-15 | 20.390 | 22.490 | 2.240 | 11.06% | 20.300 | 23.790 | 56491 | 12547.728 | 9.04% |
| 2025-08-14 | 21.250 | 20.250 | -1.000 | -4.71% | 20.000 | 21.280 | 26744 | 5509.371 | 4.28% |
| 2025-08-13 | 21.400 | 21.250 | 0.040 | 0.19% | 21.120 | 21.730 | 13717 | 2925.159 | 2.19% |
| 2025-08-12 | 21.390 | 21.210 | -0.150 | -0.70% | 21.000 | 21.660 | 13803 | 2942.977 | 2.21% |
| 2025-08-11 | 21.200 | 21.360 | -0.150 | -0.70% | 21.110 | 22.050 | 19458 | 4164.393 | 3.11% |
| 2025-08-08 | 22.180 | 21.510 | -0.060 | -0.28% | 21.490 | 23.170 | 32477 | 7225.958 | 5.20% |
| 2025-08-07 | 21.420 | 21.570 | 0.170 | 0.79% | 21.100 | 22.080 | 25430 | 5498.691 | 4.07% |
| 2025-08-06 | 20.730 | 21.400 | 0.600 | 2.88% | 20.630 | 21.700 | 17986 | 3821.342 | 2.88% |
| 2025-08-05 | 20.550 | 20.800 | 0.220 | 1.07% | 20.500 | 20.920 | 10153 | 2099.323 | 1.62% |
| 2025-08-04 | 20.310 | 20.580 | 0.060 | 0.29% | 20.150 | 20.630 | 9025 | 1843.580 | 1.44% |
| 2025-08-01 | 20.450 | 20.520 | -0.010 | -0.05% | 20.380 | 20.900 | 9710 | 2001.492 | 1.55% |
| 2025-07-31 | 21.010 | 20.530 | -0.650 | -3.07% | 20.310 | 21.270 | 19963 | 4140.590 | 3.19% |
| 2025-07-30 | 21.600 | 21.180 | -0.530 | -2.44% | 20.830 | 21.890 | 19476 | 4143.061 | 3.12% |
| 2025-07-29 | 20.810 | 21.710 | 0.800 | 3.83% | 20.350 | 21.730 | 30467 | 6454.952 | 4.88% |
| 2025-07-28 | 21.700 | 20.910 | -0.860 | -3.95% | 20.710 | 21.700 | 31532 | 6654.586 | 5.05% |
| 2025-07-25 | 22.100 | 21.770 | -0.050 | -0.23% | 20.810 | 22.340 | 40777 | 8672.925 | 6.53% |
| 2025-07-24 | 20.120 | 21.820 | 1.800 | 8.99% | 19.970 | 22.990 | 64368 | 13868.557 | 10.30% |
| 2025-07-23 | 21.620 | 20.020 | -1.660 | -7.66% | 19.980 | 21.620 | 40742 | 8365.223 | 6.52% |
| 2025-07-22 | 19.310 | 21.680 | 2.400 | 12.45% | 19.200 | 23.110 | 64675 | 13529.764 | 10.35% |
| 2025-07-21 | 18.700 | 19.280 | 0.640 | 3.43% | 18.700 | 19.300 | 20736 | 3970.012 | 3.32% |
| 2025-07-18 | 18.860 | 18.640 | -0.110 | -0.59% | 18.610 | 18.860 | 6703 | 1254.517 | 1.07% |
| 2025-07-17 | 18.880 | 18.750 | -0.060 | -0.32% | 18.710 | 18.950 | 8386 | 1577.289 | 1.34% |
| 2025-07-16 | 18.630 | 18.810 | 0.260 | 1.40% | 18.580 | 18.950 | 12032 | 2262.760 | 1.93% |
| 2025-07-15 | 18.900 | 18.550 | -0.230 | -1.22% | 18.240 | 18.900 | 7467 | 1379.812 | 1.19% |
| 2025-07-14 | 18.730 | 18.780 | 0.180 | 0.97% | 18.620 | 18.920 | 7528 | 1409.989 | 1.20% |
| 2025-07-11 | 18.490 | 18.600 | 0.130 | 0.70% | 18.410 | 18.770 | 8607 | 1600.732 | 1.38% |
| 2025-07-10 | 18.360 | 18.470 | 0.210 | 1.15% | 18.140 | 18.560 | 6561 | 1202.960 | 1.05% |
| 2025-07-09 | 18.600 | 18.260 | -0.320 | -1.72% | 18.240 | 18.700 | 8314 | 1536.485 | 1.33% |
| 2025-07-08 | 18.570 | 18.580 | 0.170 | 0.92% | 18.380 | 18.630 | 8123 | 1504.582 | 1.30% |
| 2025-07-07 | 18.700 | 18.410 | -0.300 | -1.60% | 18.330 | 18.800 | 9278 | 1715.531 | 1.48% |
| 2025-07-04 | 19.470 | 18.710 | -0.810 | -4.15% | 18.650 | 19.500 | 21493 | 4081.083 | 3.44% |
| 2025-07-03 | 19.720 | 19.520 | -0.220 | -1.11% | 19.110 | 19.850 | 29635 | 5758.979 | 4.74% |
| 2025-07-02 | 19.080 | 19.740 | 0.740 | 3.89% | 18.930 | 19.990 | 37706 | 7393.155 | 6.03% |
| 2025-07-01 | 19.150 | 19.000 | -0.100 | -0.52% | 18.810 | 19.150 | 9090 | 1726.112 | 1.45% |
| 2025-06-30 | 19.290 | 19.100 | -0.030 | -0.16% | 18.950 | 19.480 | 16406 | 3142.694 | 2.63% |
| 2025-06-27 | 18.850 | 19.130 | 0.310 | 1.65% | 18.670 | 19.360 | 19544 | 3727.339 | 3.13% |
| 2025-06-26 | 18.810 | 18.820 | 0.020 | 0.11% | 18.710 | 19.150 | 18074 | 3427.688 | 2.89% |
| 2025-06-25 | 18.810 | 18.800 | -0.060 | -0.32% | 18.450 | 18.940 | 15236 | 2841.558 | 2.44% |
| 2025-06-24 | 18.660 | 18.860 | 0.020 | 0.11% | 18.260 | 18.980 | 23466 | 4376.798 | 3.76% |
| 2025-06-23 | 17.710 | 18.840 | 1.240 | 7.05% | 17.500 | 18.850 | 28860 | 5308.415 | 4.62% |
| 2025-06-20 | 18.140 | 17.600 | -0.630 | -3.46% | 17.500 | 18.360 | 14343 | 2570.101 | 2.30% |
| 2025-06-19 | 18.740 | 18.230 | -0.580 | -3.08% | 18.180 | 18.780 | 14747 | 2720.687 | 2.36% |
| 2025-06-18 | 18.990 | 18.810 | -0.100 | -0.53% | 18.650 | 19.380 | 15677 | 2971.023 | 2.51% |
| 2025-06-17 | 18.950 | 18.910 | -0.120 | -0.63% | 18.610 | 19.180 | 17170 | 3243.464 | 2.75% |
| 2025-06-16 | 18.700 | 19.030 | 0.430 | 2.31% | 18.700 | 19.490 | 20365 | 3884.883 | 3.26% |
| 2025-06-13 | 19.110 | 18.600 | -0.090 | -0.48% | 18.380 | 19.350 | 25111 | 4758.826 | 4.02% |
| 2025-06-12 | 18.830 | 18.690 | -0.130 | -0.69% | 18.470 | 18.970 | 15633 | 2915.778 | 2.50% |
| 2025-06-11 | 18.640 | 18.820 | 0.000 | 0.00% | 18.640 | 19.050 | 14738 | 2781.352 | 2.36% |
中裕科技(871694)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。
