| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 2.75 | 2.73 | -0.03 | -1.09% | 2.72 | 2.79 | 255210 | 7034.76 | 1.59% |
| 2025-12-11 | 2.84 | 2.76 | -0.08 | -2.82% | 2.75 | 2.85 | 345723 | 9619.40 | 2.16% |
| 2025-12-10 | 2.80 | 2.84 | 0.02 | 0.71% | 2.79 | 2.88 | 429156 | 12140.22 | 2.68% |
| 2025-12-09 | 2.88 | 2.82 | -0.06 | -2.08% | 2.80 | 2.89 | 321402 | 9097.99 | 2.01% |
| 2025-12-08 | 2.90 | 2.88 | -0.02 | -0.69% | 2.87 | 2.93 | 270231 | 7820.27 | 1.69% |
| 2025-12-05 | 2.87 | 2.90 | 0.02 | 0.69% | 2.84 | 2.91 | 240307 | 6915.41 | 1.50% |
| 2025-12-04 | 2.89 | 2.88 | -0.02 | -0.69% | 2.87 | 2.94 | 270526 | 7840.27 | 1.69% |
| 2025-12-03 | 2.95 | 2.90 | -0.05 | -1.69% | 2.89 | 2.98 | 318466 | 9283.75 | 1.99% |
| 2025-12-02 | 2.96 | 2.95 | -0.03 | -1.01% | 2.89 | 2.97 | 292469 | 8595.04 | 1.83% |
| 2025-12-01 | 2.98 | 2.98 | 0.01 | 0.34% | 2.95 | 3.00 | 259454 | 7721.24 | 1.62% |
| 2025-11-28 | 2.91 | 2.97 | 0.06 | 2.06% | 2.88 | 2.97 | 295471 | 8674.46 | 1.84% |
| 2025-11-27 | 2.92 | 2.91 | -0.02 | -0.68% | 2.90 | 2.96 | 301686 | 8848.48 | 1.88% |
| 2025-11-26 | 2.95 | 2.93 | -0.02 | -0.68% | 2.91 | 3.04 | 373859 | 11106.92 | 2.33% |
| 2025-11-25 | 2.94 | 2.95 | 0.01 | 0.34% | 2.92 | 2.98 | 276488 | 8159.77 | 1.73% |
| 2025-11-24 | 2.92 | 2.94 | 0.03 | 1.03% | 2.87 | 2.96 | 331955 | 9717.90 | 2.07% |
| 2025-11-21 | 3.03 | 2.91 | -0.15 | -4.90% | 2.90 | 3.08 | 597849 | 17778.14 | 3.73% |
| 2025-11-20 | 3.06 | 3.06 | 0.01 | 0.33% | 3.02 | 3.18 | 678274 | 21090.80 | 4.23% |
| 2025-11-19 | 3.14 | 3.05 | -0.11 | -3.48% | 3.03 | 3.16 | 562578 | 17249.21 | 3.51% |
| 2025-11-18 | 3.33 | 3.16 | -0.16 | -4.82% | 3.06 | 3.35 | 1066748 | 33654.27 | 6.66% |
| 2025-11-17 | 3.30 | 3.32 | 0.04 | 1.22% | 3.28 | 3.34 | 509203 | 16909.30 | 3.18% |
| 2025-11-14 | 3.25 | 3.28 | 0.03 | 0.92% | 3.24 | 3.35 | 638560 | 21141.11 | 3.99% |
| 2025-11-13 | 3.22 | 3.25 | 0.03 | 0.93% | 3.17 | 3.27 | 462215 | 14984.73 | 2.88% |
| 2025-11-12 | 3.23 | 3.22 | -0.03 | -0.92% | 3.19 | 3.27 | 322423 | 10378.25 | 2.01% |
| 2025-11-11 | 3.18 | 3.25 | 0.06 | 1.88% | 3.18 | 3.29 | 626237 | 20318.72 | 3.91% |
| 2025-11-10 | 3.17 | 3.19 | 0.02 | 0.63% | 3.14 | 3.20 | 394651 | 12497.91 | 2.46% |
| 2025-11-07 | 3.19 | 3.17 | -0.02 | -0.63% | 3.17 | 3.21 | 259277 | 8252.28 | 1.62% |
| 2025-11-06 | 3.26 | 3.19 | -0.07 | -2.15% | 3.18 | 3.28 | 390006 | 12472.80 | 2.43% |
| 2025-11-05 | 3.18 | 3.26 | 0.06 | 1.88% | 3.16 | 3.29 | 489369 | 15923.14 | 3.05% |
| 2025-11-04 | 3.23 | 3.20 | -0.03 | -0.93% | 3.16 | 3.23 | 287427 | 9155.46 | 1.79% |
| 2025-11-03 | 3.16 | 3.23 | 0.07 | 2.22% | 3.14 | 3.24 | 470297 | 15039.19 | 2.94% |
| 2025-10-31 | 3.09 | 3.16 | 0.06 | 1.94% | 3.08 | 3.19 | 465090 | 14691.33 | 2.90% |
| 2025-10-30 | 3.14 | 3.10 | -0.08 | -2.52% | 3.09 | 3.19 | 509976 | 15956.15 | 3.18% |
| 2025-10-29 | 3.22 | 3.18 | -0.08 | -2.45% | 3.11 | 3.35 | 826744 | 26533.42 | 5.16% |
| 2025-10-28 | 3.22 | 3.26 | 0.04 | 1.24% | 3.19 | 3.30 | 350983 | 11404.91 | 2.19% |
| 2025-10-27 | 3.21 | 3.22 | 0.01 | 0.31% | 3.15 | 3.25 | 431693 | 13800.87 | 2.69% |
| 2025-10-24 | 3.26 | 3.21 | -0.08 | -2.43% | 3.19 | 3.32 | 543403 | 17565.17 | 3.39% |
| 2025-10-23 | 3.40 | 3.29 | -0.09 | -2.66% | 3.23 | 3.42 | 537452 | 17701.07 | 3.35% |
| 2025-10-22 | 3.35 | 3.38 | 0.03 | 0.90% | 3.31 | 3.42 | 536589 | 18123.64 | 3.35% |
| 2025-10-21 | 3.22 | 3.35 | 0.10 | 3.08% | 3.18 | 3.36 | 700033 | 23059.88 | 4.37% |
| 2025-10-20 | 3.34 | 3.25 | -0.10 | -2.99% | 3.22 | 3.36 | 627035 | 20500.50 | 3.91% |
| 2025-10-17 | 3.28 | 3.35 | 0.07 | 2.13% | 3.25 | 3.37 | 817705 | 27104.66 | 5.10% |
| 2025-10-16 | 3.30 | 3.28 | -0.02 | -0.61% | 3.26 | 3.35 | 597958 | 19706.10 | 3.73% |
| 2025-10-15 | 3.27 | 3.30 | 0.03 | 0.92% | 3.27 | 3.42 | 480630 | 15919.81 | 3.00% |
| 2025-10-14 | 3.30 | 3.27 | -0.04 | -1.21% | 3.26 | 3.45 | 590027 | 19737.89 | 3.68% |
| 2025-10-13 | 3.14 | 3.31 | -0.03 | -0.90% | 3.14 | 3.34 | 595505 | 19453.91 | 3.72% |
| 2025-10-10 | 3.33 | 3.34 | 0.01 | 0.30% | 3.31 | 3.58 | 941379 | 32085.11 | 5.88% |
| 2025-10-09 | 3.29 | 3.33 | 0.03 | 0.91% | 3.20 | 3.34 | 686664 | 22402.82 | 4.29% |
| 2025-09-30 | 3.27 | 3.30 | 0.02 | 0.61% | 3.24 | 3.32 | 464646 | 15293.16 | 2.90% |
| 2025-09-29 | 3.25 | 3.28 | 0.03 | 0.92% | 3.11 | 3.29 | 588474 | 18996.60 | 3.67% |
| 2025-09-26 | 3.24 | 3.25 | -0.02 | -0.61% | 3.20 | 3.32 | 564794 | 18461.79 | 3.52% |
| 2025-09-25 | 3.37 | 3.27 | -0.10 | -2.97% | 3.24 | 3.37 | 617348 | 20318.53 | 3.85% |
| 2025-09-24 | 3.30 | 3.37 | 0.05 | 1.51% | 3.23 | 3.41 | 612776 | 20542.30 | 3.82% |
| 2025-09-23 | 3.53 | 3.32 | -0.22 | -6.21% | 3.26 | 3.53 | 896817 | 30020.12 | 5.60% |
| 2025-09-22 | 3.59 | 3.54 | 0.00 | 0.00% | 3.48 | 3.59 | 509684 | 17969.37 | 3.18% |
| 2025-09-19 | 3.65 | 3.54 | -0.07 | -1.94% | 3.51 | 3.69 | 880034 | 31371.58 | 5.49% |
| 2025-09-18 | 3.80 | 3.61 | -0.17 | -4.50% | 3.58 | 3.87 | 1302821 | 48336.99 | 8.13% |
| 2025-09-17 | 3.73 | 3.78 | 0.01 | 0.27% | 3.62 | 3.86 | 1703749 | 63841.93 | 10.63% |
| 2025-09-16 | 3.63 | 3.77 | 0.14 | 3.86% | 3.60 | 3.99 | 2380467 | 90978.06 | 14.86% |
| 2025-09-15 | 3.72 | 3.63 | -0.09 | -2.42% | 3.58 | 3.76 | 1161521 | 42196.12 | 7.25% |
| 2025-09-12 | 3.89 | 3.72 | -0.10 | -2.62% | 3.71 | 3.93 | 1385390 | 52371.99 | 8.65% |
| 2025-09-11 | 3.74 | 3.82 | 0.10 | 2.69% | 3.66 | 3.97 | 2072839 | 78590.39 | 12.94% |
| 2025-09-10 | 3.73 | 3.72 | -0.04 | -1.06% | 3.64 | 3.91 | 2828252 | 106443.66 | 17.65% |
| 2025-09-09 | 3.50 | 3.76 | 0.34 | 9.94% | 3.50 | 3.76 | 1145920 | 42704.34 | 7.15% |
| 2025-09-08 | 3.25 | 3.42 | 0.17 | 5.23% | 3.24 | 3.44 | 1518001 | 50879.79 | 9.47% |
| 2025-09-05 | 3.21 | 3.25 | 0.02 | 0.62% | 3.11 | 3.26 | 877950 | 28063.18 | 5.48% |
| 2025-09-04 | 3.21 | 3.23 | -0.03 | -0.92% | 3.14 | 3.30 | 1220869 | 39517.00 | 7.62% |
| 2025-09-03 | 3.09 | 3.26 | 0.18 | 5.84% | 3.06 | 3.38 | 1851159 | 59710.04 | 11.55% |
| 2025-09-02 | 3.10 | 3.08 | -0.02 | -0.65% | 3.03 | 3.11 | 609949 | 18713.87 | 3.81% |
| 2025-09-01 | 3.10 | 3.10 | 0.03 | 0.98% | 3.06 | 3.12 | 713893 | 22040.59 | 4.46% |
| 2025-08-29 | 3.06 | 3.07 | 0.03 | 0.99% | 3.02 | 3.12 | 899197 | 27547.96 | 5.61% |
| 2025-08-28 | 3.00 | 3.04 | 0.06 | 2.01% | 2.94 | 3.04 | 753662 | 22601.34 | 4.70% |
| 2025-08-27 | 3.05 | 2.98 | -0.08 | -2.61% | 2.98 | 3.09 | 1085686 | 32969.50 | 6.78% |
| 2025-08-26 | 3.14 | 3.06 | -0.09 | -2.86% | 3.05 | 3.15 | 1112581 | 34253.94 | 6.94% |
| 2025-08-25 | 3.11 | 3.15 | 0.00 | 0.00% | 3.10 | 3.20 | 1539677 | 48439.57 | 9.61% |
| 2025-08-22 | 3.10 | 3.15 | -0.08 | -2.48% | 3.07 | 3.23 | 2324104 | 72727.72 | 14.50% |
| 2025-08-21 | 3.60 | 3.23 | -0.36 | -10.03% | 3.23 | 3.64 | 3511805 | 118504.58 | 21.92% |
| 2025-08-20 | 3.38 | 3.59 | 0.33 | 10.12% | 3.28 | 3.59 | 5036266 | 176889.30 | 31.43% |
| 2025-08-19 | 2.99 | 3.26 | 0.30 | 10.14% | 2.98 | 3.26 | 1103152 | 35182.08 | 6.88% |
| 2025-08-18 | 2.96 | 2.96 | 0.00 | 0.00% | 2.92 | 3.01 | 1075465 | 31885.83 | 6.71% |
| 2025-08-15 | 2.84 | 2.96 | 0.12 | 4.23% | 2.83 | 3.05 | 1602858 | 47148.34 | 10.00% |
华丽家族(600503)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。
