| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 14.21 | 14.34 | 0.04 | 0.28% | 14.18 | 14.47 | 98199 | 14045.24 | 0.88% |
| 2025-10-24 | 14.37 | 14.30 | -0.11 | -0.76% | 14.19 | 14.42 | 63844 | 9115.46 | 0.57% |
| 2025-10-23 | 14.27 | 14.41 | 0.10 | 0.70% | 14.19 | 14.46 | 62860 | 8992.04 | 0.56% |
| 2025-10-22 | 14.42 | 14.31 | -0.16 | -1.11% | 14.25 | 14.50 | 71043 | 10190.06 | 0.64% |
| 2025-10-21 | 14.60 | 14.47 | -0.13 | -0.89% | 14.46 | 14.64 | 70301 | 10196.54 | 0.63% |
| 2025-10-20 | 14.35 | 14.60 | 0.35 | 2.46% | 14.27 | 14.66 | 108995 | 15829.73 | 0.98% |
| 2025-10-17 | 14.53 | 14.25 | -0.27 | -1.86% | 14.22 | 14.60 | 73367 | 10550.10 | 0.66% |
| 2025-10-16 | 14.61 | 14.52 | -0.10 | -0.68% | 14.51 | 14.68 | 56457 | 8228.95 | 0.51% |
| 2025-10-15 | 14.54 | 14.62 | 0.02 | 0.14% | 14.49 | 14.84 | 117999 | 17344.27 | 1.06% |
| 2025-10-14 | 14.35 | 14.60 | 0.26 | 1.81% | 14.27 | 14.66 | 155979 | 22651.43 | 1.40% |
| 2025-10-13 | 14.18 | 14.34 | -0.03 | -0.21% | 14.11 | 14.47 | 104021 | 14861.40 | 0.93% |
| 2025-10-10 | 14.02 | 14.37 | 0.29 | 2.06% | 14.01 | 14.46 | 185171 | 26446.74 | 1.66% |
| 2025-10-09 | 14.56 | 14.08 | -0.60 | -4.09% | 13.89 | 14.61 | 258097 | 36369.64 | 2.31% |
| 2025-09-30 | 14.69 | 14.68 | 0.00 | 0.00% | 14.58 | 14.75 | 111860 | 16403.77 | 1.00% |
| 2025-09-29 | 14.74 | 14.68 | -0.11 | -0.74% | 14.59 | 14.79 | 117329 | 17193.52 | 1.05% |
| 2025-09-26 | 14.76 | 14.79 | -0.09 | -0.60% | 14.57 | 14.96 | 148562 | 21991.59 | 1.33% |
| 2025-09-25 | 14.85 | 14.88 | 0.04 | 0.27% | 14.72 | 14.91 | 132851 | 19685.15 | 1.19% |
| 2025-09-24 | 14.90 | 14.84 | -0.16 | -1.07% | 14.72 | 14.99 | 165904 | 24627.23 | 1.49% |
| 2025-09-23 | 15.00 | 15.00 | -0.11 | -0.73% | 14.76 | 15.23 | 225722 | 33853.02 | 2.02% |
| 2025-09-22 | 15.45 | 15.11 | -0.36 | -2.33% | 14.86 | 15.45 | 255834 | 38523.95 | 2.29% |
| 2025-09-19 | 15.22 | 15.47 | 0.10 | 0.65% | 14.84 | 15.49 | 403466 | 61280.83 | 3.61% |
| 2025-09-18 | 15.04 | 15.37 | 0.33 | 2.19% | 15.02 | 15.45 | 295990 | 45191.20 | 2.65% |
| 2025-09-17 | 15.49 | 15.04 | -0.25 | -1.64% | 14.99 | 15.54 | 191438 | 28951.65 | 1.71% |
| 2025-09-16 | 15.39 | 15.29 | 0.03 | 0.20% | 15.03 | 15.54 | 237094 | 36152.82 | 2.12% |
| 2025-09-15 | 15.22 | 15.26 | 0.04 | 0.26% | 15.03 | 15.31 | 155603 | 23647.28 | 1.39% |
| 2025-09-12 | 15.39 | 15.22 | -0.27 | -1.74% | 15.20 | 15.56 | 139014 | 21299.42 | 1.24% |
| 2025-09-11 | 15.47 | 15.49 | 0.02 | 0.13% | 15.10 | 15.50 | 204333 | 31238.57 | 1.83% |
| 2025-09-10 | 15.55 | 15.47 | -0.11 | -0.71% | 15.41 | 15.64 | 132332 | 20512.55 | 1.19% |
| 2025-09-09 | 15.54 | 15.58 | 0.04 | 0.26% | 15.38 | 15.63 | 143952 | 22314.65 | 1.29% |
| 2025-09-08 | 15.30 | 15.54 | 0.31 | 2.04% | 15.25 | 15.66 | 234165 | 36318.61 | 2.10% |
| 2025-09-05 | 15.07 | 15.23 | 0.16 | 1.06% | 14.74 | 15.25 | 203789 | 30632.73 | 1.83% |
| 2025-09-04 | 14.91 | 15.07 | 0.12 | 0.80% | 14.86 | 15.20 | 269988 | 40643.53 | 2.42% |
| 2025-09-03 | 15.25 | 14.95 | -0.24 | -1.58% | 14.89 | 15.35 | 259385 | 39030.32 | 2.32% |
| 2025-09-02 | 15.26 | 15.19 | -0.16 | -1.04% | 15.15 | 15.50 | 301880 | 46306.66 | 2.70% |
| 2025-09-01 | 15.32 | 15.35 | 0.10 | 0.66% | 15.05 | 15.44 | 322175 | 49305.22 | 2.89% |
| 2025-08-29 | 15.25 | 15.25 | 0.09 | 0.59% | 15.10 | 15.40 | 314637 | 47991.46 | 2.82% |
| 2025-08-28 | 14.94 | 15.16 | 0.27 | 1.81% | 14.88 | 15.42 | 339498 | 51318.96 | 3.04% |
| 2025-08-27 | 14.94 | 14.89 | -0.07 | -0.47% | 14.86 | 15.03 | 232232 | 34721.02 | 2.08% |
| 2025-08-26 | 15.01 | 14.96 | -0.18 | -1.19% | 14.92 | 15.11 | 215853 | 32373.46 | 1.93% |
| 2025-08-25 | 14.69 | 15.14 | 0.47 | 3.20% | 14.59 | 15.16 | 346652 | 51665.95 | 3.10% |
| 2025-08-22 | 14.58 | 14.67 | 0.09 | 0.62% | 14.46 | 14.72 | 233691 | 34040.65 | 2.09% |
| 2025-08-21 | 14.54 | 14.58 | -0.06 | -0.41% | 14.50 | 14.70 | 230638 | 33624.78 | 2.07% |
| 2025-08-20 | 14.36 | 14.64 | 0.31 | 2.16% | 14.30 | 14.82 | 360202 | 52518.18 | 3.23% |
| 2025-08-19 | 14.31 | 14.33 | 0.01 | 0.07% | 14.27 | 14.50 | 161372 | 23148.25 | 1.45% |
| 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% |
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。
