| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-18 | 14.35 | 14.32 | 0.04 | 0.28% | 14.23 | 14.44 | 250804 | 35964.07 | 2.25% |
| 2025-08-15 | 14.05 | 14.28 | 0.25 | 1.78% | 13.92 | 14.28 | 255918 | 36144.07 | 2.29% |
| 2025-08-14 | 14.10 | 14.03 | -0.01 | -0.07% | 14.00 | 14.32 | 238702 | 33731.97 | 2.14% |
| 2025-08-13 | 14.05 | 14.04 | 0.09 | 0.65% | 13.95 | 14.17 | 189849 | 26620.05 | 1.70% |
| 2025-08-12 | 13.96 | 13.95 | -0.02 | -0.14% | 13.90 | 14.00 | 103030 | 14373.17 | 0.92% |
| 2025-08-11 | 13.99 | 13.97 | -0.02 | -0.14% | 13.91 | 14.02 | 139017 | 19395.30 | 1.24% |
| 2025-08-08 | 13.90 | 13.99 | 0.09 | 0.65% | 13.84 | 14.01 | 106364 | 14843.16 | 0.95% |
| 2025-08-07 | 13.84 | 13.90 | 0.04 | 0.29% | 13.79 | 13.96 | 119161 | 16553.70 | 1.07% |
| 2025-08-06 | 13.87 | 13.86 | 0.00 | 0.00% | 13.74 | 13.89 | 145119 | 20036.44 | 1.30% |
| 2025-08-05 | 13.81 | 13.86 | 0.03 | 0.22% | 13.80 | 13.88 | 132746 | 18376.68 | 1.19% |
| 2025-08-04 | 13.80 | 13.83 | -0.02 | -0.14% | 13.74 | 13.87 | 146856 | 20239.78 | 1.32% |
| 2025-08-01 | 13.93 | 13.85 | -0.08 | -0.57% | 13.74 | 13.97 | 143871 | 19914.48 | 1.29% |
| 2025-07-31 | 14.17 | 13.93 | -0.17 | -1.21% | 13.86 | 14.18 | 154718 | 21616.24 | 1.39% |
| 2025-07-30 | 13.93 | 14.10 | 0.11 | 0.79% | 13.89 | 14.17 | 179537 | 25267.76 | 1.61% |
| 2025-07-29 | 14.05 | 13.99 | -0.06 | -0.43% | 13.80 | 14.07 | 213384 | 29620.90 | 1.91% |
| 2025-07-28 | 14.25 | 14.05 | -0.18 | -1.26% | 14.00 | 14.30 | 196704 | 27741.12 | 1.76% |
| 2025-07-25 | 14.67 | 14.23 | -0.35 | -2.40% | 14.23 | 14.69 | 259571 | 37333.51 | 2.32% |
| 2025-07-24 | 14.03 | 14.58 | 0.67 | 4.82% | 13.95 | 14.60 | 369629 | 53235.36 | 3.31% |
| 2025-07-23 | 14.02 | 13.91 | -0.11 | -0.78% | 13.90 | 14.18 | 172948 | 24260.62 | 1.55% |
| 2025-07-22 | 13.85 | 14.02 | 0.16 | 1.15% | 13.75 | 14.03 | 169887 | 23627.49 | 1.52% |
| 2025-07-21 | 13.83 | 13.86 | 0.04 | 0.29% | 13.72 | 13.88 | 205213 | 28303.37 | 1.84% |
| 2025-07-18 | 13.77 | 13.82 | 0.06 | 0.44% | 13.74 | 13.85 | 80681 | 11129.94 | 0.72% |
| 2025-07-17 | 13.70 | 13.76 | 0.08 | 0.58% | 13.59 | 13.79 | 121340 | 16607.65 | 1.09% |
| 2025-07-16 | 13.66 | 13.68 | 0.02 | 0.15% | 13.60 | 13.89 | 150893 | 20715.05 | 1.35% |
| 2025-07-15 | 13.97 | 13.66 | -0.32 | -2.29% | 13.56 | 14.07 | 190655 | 26160.89 | 1.71% |
| 2025-07-14 | 14.20 | 13.98 | -0.24 | -1.69% | 13.95 | 14.26 | 139644 | 19628.51 | 1.25% |
| 2025-07-11 | 14.19 | 14.22 | 0.06 | 0.42% | 14.13 | 14.24 | 111190 | 15769.39 | 1.00% |
| 2025-07-10 | 14.20 | 14.16 | -0.08 | -0.56% | 14.11 | 14.30 | 97232 | 13763.15 | 0.87% |
| 2025-07-09 | 14.24 | 14.24 | -0.01 | -0.07% | 14.16 | 14.27 | 90292 | 12830.62 | 0.81% |
| 2025-07-08 | 14.12 | 14.25 | 0.11 | 0.78% | 14.04 | 14.27 | 98283 | 13914.53 | 0.88% |
| 2025-07-07 | 14.15 | 14.14 | -0.01 | -0.07% | 14.09 | 14.23 | 77041 | 10912.07 | 0.69% |
| 2025-07-04 | 14.11 | 14.15 | 0.03 | 0.21% | 14.01 | 14.16 | 75745 | 10671.55 | 0.68% |
| 2025-07-03 | 14.08 | 14.12 | 0.05 | 0.36% | 14.02 | 14.22 | 76821 | 10836.73 | 0.69% |
| 2025-07-02 | 14.03 | 14.07 | 0.05 | 0.36% | 13.96 | 14.18 | 74996 | 10569.11 | 0.67% |
| 2025-07-01 | 14.13 | 14.02 | -0.11 | -0.78% | 13.94 | 14.20 | 91735 | 12874.38 | 0.82% |
| 2025-06-30 | 14.08 | 14.13 | 0.06 | 0.43% | 13.97 | 14.17 | 98166 | 13830.61 | 0.88% |
| 2025-06-27 | 14.20 | 14.07 | -0.16 | -1.12% | 14.00 | 14.20 | 92814 | 13092.06 | 0.83% |
| 2025-06-26 | 14.12 | 14.23 | 0.06 | 0.42% | 14.03 | 14.34 | 167838 | 23802.48 | 1.50% |
| 2025-06-25 | 13.85 | 14.17 | 0.45 | 3.28% | 13.76 | 14.20 | 197011 | 27626.81 | 1.76% |
| 2025-06-24 | 13.61 | 13.72 | 0.19 | 1.40% | 13.54 | 13.82 | 121653 | 16670.55 | 1.09% |
| 2025-06-23 | 14.01 | 13.89 | -0.21 | -1.49% | 13.72 | 14.10 | 147778 | 20481.45 | 1.32% |
| 2025-06-20 | 14.15 | 14.10 | -0.19 | -1.33% | 13.96 | 14.27 | 161602 | 22842.61 | 1.45% |
| 2025-06-19 | 13.95 | 14.29 | 0.45 | 3.25% | 13.95 | 14.86 | 424618 | 61633.84 | 3.80% |
| 2025-06-18 | 13.74 | 13.84 | 0.06 | 0.44% | 13.72 | 13.98 | 102297 | 14158.88 | 0.92% |
| 2025-06-17 | 13.69 | 13.78 | 0.10 | 0.73% | 13.66 | 13.83 | 79323 | 10922.23 | 0.71% |
| 2025-06-16 | 13.73 | 13.68 | -0.10 | -0.73% | 13.60 | 13.80 | 119322 | 16316.02 | 1.07% |
| 2025-06-13 | 14.04 | 13.78 | -0.32 | -2.27% | 13.65 | 14.10 | 173848 | 23988.36 | 1.56% |
| 2025-06-12 | 14.30 | 14.10 | -0.25 | -1.74% | 14.02 | 14.36 | 113114 | 15981.79 | 1.01% |
| 2025-06-11 | 14.23 | 14.35 | 0.09 | 0.63% | 14.21 | 14.43 | 74922 | 10757.22 | 0.67% |
| 2025-06-10 | 14.61 | 14.26 | -0.35 | -2.40% | 14.06 | 14.65 | 182555 | 26090.02 | 1.63% |
| 2025-06-09 | 14.78 | 14.61 | -0.12 | -0.81% | 14.46 | 14.78 | 83176 | 12151.16 | 0.74% |
| 2025-06-06 | 14.77 | 14.73 | -0.07 | -0.47% | 14.66 | 14.83 | 50342 | 7416.16 | 0.45% |
| 2025-06-05 | 14.91 | 14.80 | -0.17 | -1.14% | 14.72 | 15.10 | 59462 | 8848.78 | 0.53% |
| 2025-06-04 | 14.99 | 14.97 | 0.03 | 0.20% | 14.66 | 15.03 | 106982 | 15903.71 | 0.96% |
| 2025-06-03 | 14.64 | 14.94 | 0.30 | 2.05% | 14.57 | 15.00 | 67623 | 10072.37 | 0.61% |
| 2025-05-30 | 14.79 | 14.64 | -0.19 | -1.28% | 14.60 | 14.84 | 51055 | 7511.18 | 0.46% |
| 2025-05-29 | 14.83 | 14.83 | 0.01 | 0.07% | 14.60 | 14.91 | 58271 | 8628.21 | 0.52% |
| 2025-05-28 | 14.85 | 14.82 | -0.03 | -0.20% | 14.71 | 14.97 | 48543 | 7205.10 | 0.43% |
| 2025-05-27 | 14.78 | 14.85 | 0.07 | 0.47% | 14.71 | 14.93 | 58028 | 8618.56 | 0.52% |
| 2025-05-26 | 14.65 | 14.78 | 0.13 | 0.89% | 14.56 | 14.80 | 54313 | 7995.20 | 0.49% |
| 2025-05-23 | 15.03 | 14.65 | -0.47 | -3.11% | 14.62 | 15.14 | 124303 | 18444.33 | 1.11% |
| 2025-05-22 | 15.34 | 15.12 | -0.26 | -1.69% | 14.99 | 15.34 | 80525 | 12191.62 | 0.72% |
| 2025-05-21 | 15.29 | 15.38 | 0.00 | 0.00% | 15.15 | 15.46 | 98741 | 15124.45 | 0.88% |
| 2025-05-20 | 15.05 | 15.38 | 0.34 | 2.26% | 15.05 | 15.41 | 108019 | 16526.88 | 0.97% |
| 2025-05-19 | 15.00 | 15.04 | 0.04 | 0.27% | 14.92 | 15.18 | 78533 | 11833.82 | 0.70% |
| 2025-05-16 | 15.24 | 15.00 | -0.31 | -2.02% | 14.93 | 15.34 | 92401 | 13890.17 | 0.83% |
| 2025-05-15 | 15.26 | 15.31 | 0.01 | 0.07% | 15.07 | 15.36 | 114218 | 17401.96 | 1.02% |
| 2025-05-14 | 15.40 | 15.30 | -0.14 | -0.91% | 15.23 | 15.43 | 90158 | 13803.21 | 0.81% |
| 2025-05-13 | 15.13 | 15.44 | 0.31 | 2.05% | 14.82 | 15.60 | 193389 | 29712.75 | 1.73% |
| 2025-05-12 | 15.00 | 15.13 | 0.13 | 0.87% | 14.88 | 15.35 | 140128 | 21227.99 | 1.25% |
| 2025-05-09 | 14.83 | 15.00 | 0.17 | 1.15% | 14.74 | 15.13 | 123261 | 18483.43 | 1.10% |
| 2025-05-08 | 14.83 | 14.83 | 0.00 | 0.00% | 14.71 | 14.95 | 103120 | 15302.22 | 0.92% |
| 2025-05-07 | 15.10 | 14.83 | -0.10 | -0.67% | 14.75 | 15.15 | 136975 | 20485.46 | 1.23% |
| 2025-05-06 | 14.39 | 14.93 | 0.61 | 4.26% | 14.37 | 14.98 | 304664 | 45190.20 | 2.73% |
| 2025-04-30 | 14.71 | 14.32 | -0.48 | -3.24% | 14.23 | 14.85 | 337453 | 48736.66 | 3.02% |
| 2025-04-29 | 14.99 | 14.80 | -0.01 | -0.07% | 14.75 | 15.35 | 204290 | 30684.72 | 1.83% |
| 2025-04-28 | 15.02 | 14.81 | -0.21 | -1.40% | 14.74 | 15.15 | 155845 | 23200.65 | 1.40% |
| 2025-04-25 | 14.73 | 15.02 | 0.24 | 1.62% | 14.65 | 15.25 | 217784 | 32739.30 | 1.95% |
| 2025-04-24 | 14.62 | 14.78 | 0.13 | 0.89% | 14.62 | 14.98 | 156855 | 23198.07 | 1.40% |
| 2025-04-23 | 15.05 | 14.65 | -0.44 | -2.92% | 14.62 | 15.14 | 279353 | 41441.36 | 2.50% |
首旅酒店(600258)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。
