| 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 | 9.600 | 9.550 | -0.040 | -0.42% | 9.510 | 9.690 | 11489 | 1103.028 | 1.63% |
| 2025-09-29 | 9.580 | 9.590 | -0.030 | -0.31% | 9.430 | 9.720 | 16740 | 1601.629 | 2.37% |
| 2025-09-26 | 9.740 | 9.620 | -0.070 | -0.72% | 9.550 | 9.870 | 23938 | 2316.921 | 3.39% |
| 2025-09-25 | 9.880 | 9.690 | -0.200 | -2.02% | 9.690 | 9.960 | 21473 | 2112.438 | 3.04% |
| 2025-09-24 | 9.790 | 9.890 | 0.110 | 1.12% | 9.790 | 10.110 | 25003 | 2486.793 | 3.54% |
| 2025-09-23 | 10.130 | 9.780 | -0.290 | -2.88% | 9.600 | 10.140 | 32574 | 3187.645 | 4.61% |
| 2025-09-22 | 10.140 | 10.070 | -0.090 | -0.89% | 9.960 | 10.250 | 27863 | 2805.014 | 3.94% |
| 2025-09-19 | 10.550 | 10.160 | -0.420 | -3.97% | 10.110 | 10.550 | 41813 | 4319.604 | 5.92% |
| 2025-09-18 | 10.750 | 10.580 | -0.200 | -1.86% | 10.400 | 10.860 | 53589 | 5720.551 | 7.59% |
| 2025-09-17 | 10.870 | 10.780 | -0.240 | -2.18% | 10.550 | 10.990 | 74815 | 8012.749 | 10.59% |
| 2025-09-16 | 11.230 | 11.020 | -0.480 | -4.17% | 10.800 | 11.230 | 91974 | 10066.348 | 13.02% |
| 2025-09-15 | 10.640 | 11.500 | 0.660 | 6.09% | 10.570 | 11.760 | 124262 | 13878.554 | 17.59% |
| 2025-09-12 | 10.880 | 10.840 | -0.320 | -2.87% | 10.560 | 11.090 | 98345 | 10579.356 | 13.92% |
| 2025-09-11 | 10.420 | 11.160 | 0.410 | 3.81% | 10.420 | 11.800 | 140504 | 15843.018 | 19.89% |
| 2025-09-10 | 10.600 | 10.750 | 0.000 | 0.00% | 10.250 | 10.920 | 71259 | 7520.810 | 10.09% |
| 2025-09-09 | 10.900 | 10.750 | -0.450 | -4.02% | 10.390 | 10.990 | 107590 | 11462.445 | 15.23% |
| 2025-09-08 | 10.280 | 11.200 | 0.950 | 9.27% | 10.280 | 12.800 | 176473 | 20242.482 | 24.99% |
| 2025-09-05 | 10.140 | 10.250 | 0.210 | 2.09% | 9.980 | 10.300 | 48085 | 4900.761 | 6.81% |
| 2025-09-04 | 9.750 | 10.040 | 0.330 | 3.40% | 9.650 | 10.120 | 32790 | 3261.677 | 4.64% |
| 2025-09-03 | 10.060 | 9.710 | -0.310 | -3.09% | 9.650 | 10.140 | 18502 | 1827.520 | 2.62% |
| 2025-09-02 | 10.060 | 10.020 | 0.030 | 0.30% | 9.860 | 10.100 | 23167 | 2319.538 | 3.28% |
| 2025-09-01 | 9.930 | 9.990 | 0.060 | 0.60% | 9.750 | 10.060 | 24141 | 2393.620 | 3.50% |
| 2025-08-29 | 9.900 | 9.930 | 0.050 | 0.51% | 9.890 | 10.120 | 21608 | 2160.920 | 3.13% |
| 2025-08-28 | 9.830 | 9.880 | 0.050 | 0.51% | 9.660 | 10.020 | 21868 | 2156.518 | 3.17% |
| 2025-08-27 | 10.170 | 9.830 | -0.420 | -4.10% | 9.830 | 10.340 | 37591 | 3778.268 | 5.44% |
| 2025-08-26 | 10.260 | 10.250 | 0.000 | 0.00% | 10.140 | 10.590 | 53858 | 5594.356 | 7.80% |
| 2025-08-25 | 10.130 | 10.250 | 0.120 | 1.18% | 9.950 | 10.300 | 29714 | 3009.583 | 4.30% |
| 2025-08-22 | 10.460 | 10.130 | -0.290 | -2.78% | 10.100 | 10.550 | 32700 | 3349.378 | 4.74% |
| 2025-08-21 | 10.380 | 10.420 | 0.150 | 1.46% | 10.210 | 10.500 | 46132 | 4797.933 | 6.68% |
| 2025-08-20 | 10.130 | 10.270 | 0.040 | 0.39% | 10.130 | 10.470 | 37904 | 3888.038 | 5.49% |
| 2025-08-19 | 10.060 | 10.230 | 0.250 | 2.51% | 10.020 | 10.450 | 59408 | 6101.803 | 8.60% |
| 2025-08-18 | 9.680 | 9.980 | 0.330 | 3.42% | 9.600 | 10.020 | 29608 | 2928.239 | 4.29% |
| 2025-08-15 | 9.450 | 9.650 | 0.190 | 2.01% | 9.430 | 9.680 | 28836 | 2764.233 | 4.18% |
| 2025-08-14 | 9.870 | 9.460 | -0.380 | -3.86% | 9.370 | 9.870 | 35695 | 3418.132 | 5.17% |
| 2025-08-13 | 10.170 | 9.840 | -0.320 | -3.15% | 9.820 | 10.220 | 46177 | 4591.959 | 6.69% |
| 2025-08-12 | 10.200 | 10.160 | -0.040 | -0.39% | 10.120 | 10.670 | 42065 | 4359.278 | 6.09% |
| 2025-08-11 | 10.300 | 10.200 | -0.180 | -1.73% | 10.000 | 10.440 | 29023 | 2968.095 | 4.20% |
| 2025-08-08 | 10.190 | 10.380 | 0.210 | 2.06% | 9.960 | 10.900 | 44017 | 4558.598 | 6.38% |
| 2025-08-07 | 10.150 | 10.170 | 0.050 | 0.49% | 10.010 | 10.300 | 21723 | 2207.010 | 3.15% |
| 2025-08-06 | 10.190 | 10.120 | -0.030 | -0.30% | 9.980 | 10.200 | 25330 | 2550.181 | 3.67% |
| 2025-08-05 | 10.420 | 10.150 | -0.250 | -2.40% | 10.110 | 10.540 | 27542 | 2840.824 | 3.99% |
| 2025-08-04 | 10.310 | 10.400 | 0.100 | 0.97% | 10.100 | 10.570 | 28323 | 2919.181 | 4.10% |
| 2025-08-01 | 10.120 | 10.300 | 0.050 | 0.49% | 10.060 | 10.680 | 32502 | 3391.358 | 4.71% |
| 2025-07-31 | 11.200 | 10.250 | -0.730 | -6.65% | 10.230 | 11.220 | 55985 | 5971.204 | 8.11% |
| 2025-07-30 | 10.300 | 10.980 | 0.780 | 7.65% | 10.130 | 10.980 | 70780 | 7555.510 | 10.25% |
| 2025-07-29 | 10.210 | 10.200 | -0.050 | -0.49% | 10.010 | 10.370 | 22333 | 2261.881 | 3.23% |
| 2025-07-28 | 10.100 | 10.250 | 0.110 | 1.08% | 10.080 | 10.330 | 32205 | 3292.740 | 4.66% |
| 2025-07-25 | 10.290 | 10.140 | -0.190 | -1.84% | 10.100 | 10.540 | 36289 | 3717.700 | 5.26% |
| 2025-07-24 | 10.100 | 10.330 | 0.120 | 1.18% | 9.900 | 10.460 | 72964 | 7458.424 | 10.57% |
| 2025-07-23 | 10.500 | 10.210 | -0.360 | -3.41% | 10.090 | 11.110 | 95623 | 10086.092 | 13.85% |
| 2025-07-22 | 9.580 | 10.570 | 0.990 | 10.33% | 9.520 | 10.600 | 85455 | 8594.011 | 12.38% |
| 2025-07-21 | 9.260 | 9.580 | 0.320 | 3.46% | 9.210 | 9.680 | 35639 | 3383.239 | 5.16% |
| 2025-07-18 | 9.260 | 9.260 | 0.010 | 0.11% | 9.100 | 9.350 | 24586 | 2267.289 | 3.56% |
| 2025-07-17 | 9.310 | 9.250 | -0.080 | -0.86% | 9.190 | 9.440 | 24837 | 2300.004 | 3.60% |
| 2025-07-16 | 9.360 | 9.330 | -0.070 | -0.74% | 9.270 | 9.470 | 28982 | 2713.222 | 4.20% |
| 2025-07-15 | 9.720 | 9.400 | -0.260 | -2.69% | 9.180 | 9.720 | 43449 | 4076.800 | 6.29% |
| 2025-07-14 | 10.090 | 9.660 | -0.560 | -5.48% | 9.600 | 10.160 | 68149 | 6718.134 | 9.87% |
| 2025-07-11 | 9.800 | 10.220 | 0.400 | 4.07% | 9.610 | 10.930 | 101650 | 10411.698 | 14.72% |
| 2025-07-10 | 9.260 | 9.820 | 0.640 | 6.97% | 9.200 | 9.870 | 76365 | 7320.042 | 11.06% |
| 2025-07-09 | 9.150 | 9.180 | 0.060 | 0.66% | 9.050 | 9.360 | 29416 | 2710.431 | 4.26% |
| 2025-07-08 | 8.950 | 9.120 | 0.190 | 2.13% | 8.930 | 9.180 | 21370 | 1942.549 | 3.10% |
| 2025-07-07 | 9.030 | 8.930 | -0.110 | -1.22% | 8.930 | 9.280 | 28856 | 2623.103 | 4.18% |
| 2025-07-04 | 9.020 | 9.040 | -0.170 | -1.85% | 8.900 | 9.270 | 38284 | 3483.153 | 5.55% |
| 2025-07-03 | 9.350 | 9.210 | -0.010 | -0.11% | 9.000 | 9.630 | 52895 | 4961.034 | 7.66% |
| 2025-07-02 | 9.080 | 9.220 | 0.180 | 1.99% | 8.930 | 9.400 | 44976 | 4136.376 | 6.51% |
| 2025-07-01 | 8.950 | 9.040 | 0.090 | 1.01% | 8.900 | 9.080 | 24719 | 2220.740 | 3.58% |
| 2025-06-30 | 8.880 | 8.950 | 0.070 | 0.79% | 8.800 | 8.970 | 22410 | 1990.650 | 3.25% |
| 2025-06-27 | 8.890 | 8.880 | 0.020 | 0.23% | 8.830 | 9.050 | 19964 | 1786.099 | 2.89% |
| 2025-06-26 | 8.990 | 8.860 | -0.080 | -0.89% | 8.820 | 9.070 | 21152 | 1891.056 | 3.06% |
| 2025-06-25 | 8.970 | 8.940 | 0.010 | 0.11% | 8.830 | 9.090 | 21862 | 1952.331 | 3.17% |
| 2025-06-24 | 8.700 | 8.930 | 0.230 | 2.64% | 8.630 | 8.940 | 25309 | 2235.969 | 3.67% |
| 2025-06-23 | 8.420 | 8.700 | 0.180 | 2.11% | 8.380 | 8.710 | 16439 | 1407.026 | 2.38% |
| 2025-06-20 | 8.450 | 8.520 | 0.090 | 1.07% | 8.200 | 8.680 | 28888 | 2443.568 | 4.18% |
| 2025-06-19 | 8.960 | 8.430 | -0.490 | -5.49% | 8.310 | 8.980 | 31641 | 2720.809 | 4.58% |
| 2025-06-18 | 8.970 | 8.920 | -0.180 | -1.98% | 8.800 | 9.190 | 22739 | 2028.688 | 3.29% |
| 2025-06-17 | 8.980 | 9.100 | 0.130 | 1.45% | 8.910 | 9.270 | 31365 | 2854.916 | 4.54% |
| 2025-06-16 | 9.050 | 8.970 | 0.030 | 0.34% | 8.760 | 9.060 | 30921 | 2755.698 | 4.48% |
| 2025-06-13 | 9.340 | 8.940 | -0.470 | -4.99% | 8.890 | 9.560 | 44116 | 4044.520 | 6.39% |
| 2025-06-12 | 9.400 | 9.410 | -0.140 | -1.47% | 9.200 | 9.680 | 61628 | 5775.272 | 8.93% |
| 2025-06-11 | 9.150 | 9.550 | 0.460 | 5.06% | 9.040 | 9.850 | 94876 | 9032.462 | 13.74% |
大禹生物(871970)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。
