| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 2.42 | 2.48 | 0.06 | 2.48% | 2.40 | 2.48 | 330777 | 8122.50 | 2.06% |
| 2026-03-24 | 2.32 | 2.42 | 0.14 | 6.14% | 2.29 | 2.45 | 445050 | 10626.39 | 2.78% |
| 2026-03-23 | 2.40 | 2.28 | -0.16 | -6.56% | 2.25 | 2.41 | 340708 | 7941.37 | 2.13% |
| 2026-03-20 | 2.48 | 2.44 | -0.04 | -1.61% | 2.40 | 2.50 | 290011 | 7078.05 | 1.81% |
| 2026-03-19 | 2.54 | 2.48 | -0.08 | -3.13% | 2.47 | 2.57 | 297680 | 7472.85 | 1.86% |
| 2026-03-18 | 2.63 | 2.56 | -0.08 | -3.03% | 2.53 | 2.63 | 379565 | 9734.98 | 2.37% |
| 2026-03-17 | 2.58 | 2.64 | 0.07 | 2.72% | 2.57 | 2.72 | 603265 | 16029.18 | 3.77% |
| 2026-03-16 | 2.56 | 2.57 | 0.02 | 0.78% | 2.55 | 2.62 | 236360 | 6097.24 | 1.48% |
| 2026-03-13 | 2.55 | 2.55 | -0.01 | -0.39% | 2.54 | 2.62 | 284930 | 7352.22 | 1.78% |
| 2026-03-12 | 2.55 | 2.56 | 0.01 | 0.39% | 2.54 | 2.59 | 232089 | 5961.46 | 1.45% |
| 2026-03-11 | 2.55 | 2.55 | 0.00 | 0.00% | 2.53 | 2.56 | 175016 | 4454.42 | 1.09% |
| 2026-03-10 | 2.55 | 2.55 | 0.02 | 0.79% | 2.54 | 2.57 | 202728 | 5175.70 | 1.27% |
| 2026-03-09 | 2.58 | 2.53 | -0.06 | -2.32% | 2.51 | 2.58 | 282249 | 7150.01 | 1.76% |
| 2026-03-06 | 2.50 | 2.59 | 0.08 | 3.19% | 2.49 | 2.60 | 277973 | 7106.45 | 1.73% |
| 2026-03-05 | 2.56 | 2.51 | -0.07 | -2.71% | 2.50 | 2.62 | 351940 | 8909.99 | 2.20% |
| 2026-03-04 | 2.48 | 2.58 | 0.09 | 3.61% | 2.45 | 2.60 | 396689 | 10060.58 | 2.48% |
| 2026-03-03 | 2.62 | 2.49 | -0.14 | -5.32% | 2.48 | 2.64 | 374739 | 9574.20 | 2.34% |
| 2026-03-02 | 2.66 | 2.63 | -0.06 | -2.23% | 2.60 | 2.67 | 261193 | 6880.40 | 1.63% |
| 2026-02-27 | 2.68 | 2.69 | 0.01 | 0.37% | 2.67 | 2.70 | 169526 | 4556.78 | 1.06% |
| 2026-02-26 | 2.76 | 2.68 | -0.08 | -2.90% | 2.67 | 2.76 | 340550 | 9198.04 | 2.13% |
| 2026-02-25 | 2.70 | 2.76 | 0.07 | 2.60% | 2.68 | 2.77 | 356878 | 9816.25 | 2.23% |
| 2026-02-24 | 2.66 | 2.69 | 0.05 | 1.89% | 2.66 | 2.70 | 200674 | 5377.26 | 1.25% |
| 2026-02-13 | 2.67 | 2.64 | -0.03 | -1.12% | 2.64 | 2.69 | 190885 | 5076.28 | 1.19% |
| 2026-02-12 | 2.74 | 2.67 | -0.06 | -2.20% | 2.66 | 2.75 | 275776 | 7424.44 | 1.72% |
| 2026-02-11 | 2.71 | 2.73 | 0.01 | 0.37% | 2.70 | 2.75 | 198514 | 5423.02 | 1.24% |
| 2026-02-10 | 2.74 | 2.72 | -0.01 | -0.37% | 2.71 | 2.75 | 186301 | 5082.21 | 1.16% |
| 2026-02-09 | 2.68 | 2.73 | 0.07 | 2.63% | 2.68 | 2.76 | 317698 | 8664.18 | 1.98% |
| 2026-02-06 | 2.65 | 2.66 | -0.01 | -0.37% | 2.63 | 2.69 | 207029 | 5516.30 | 1.29% |
| 2026-02-05 | 2.66 | 2.67 | 0.00 | 0.00% | 2.65 | 2.70 | 270840 | 7238.05 | 1.69% |
| 2026-02-04 | 2.59 | 2.67 | 0.07 | 2.69% | 2.58 | 2.67 | 345659 | 9136.70 | 2.16% |
| 2026-02-03 | 2.58 | 2.60 | 0.03 | 1.17% | 2.57 | 2.62 | 182130 | 4722.49 | 1.14% |
| 2026-02-02 | 2.62 | 2.57 | -0.05 | -1.91% | 2.57 | 2.65 | 241566 | 6300.96 | 1.51% |
| 2026-01-30 | 2.67 | 2.62 | -0.05 | -1.87% | 2.61 | 2.69 | 293948 | 7751.95 | 1.83% |
| 2026-01-29 | 2.64 | 2.67 | 0.04 | 1.52% | 2.60 | 2.69 | 370303 | 9859.29 | 2.31% |
| 2026-01-28 | 2.65 | 2.63 | -0.01 | -0.38% | 2.62 | 2.68 | 218368 | 5760.46 | 1.36% |
| 2026-01-27 | 2.70 | 2.64 | -0.07 | -2.58% | 2.60 | 2.71 | 369117 | 9717.33 | 2.30% |
| 2026-01-26 | 2.79 | 2.71 | -0.08 | -2.87% | 2.68 | 2.80 | 446598 | 12144.27 | 2.79% |
| 2026-01-23 | 2.74 | 2.79 | 0.05 | 1.82% | 2.73 | 2.79 | 348931 | 9625.72 | 2.18% |
| 2026-01-22 | 2.70 | 2.74 | 0.03 | 1.11% | 2.70 | 2.75 | 267988 | 7314.69 | 1.67% |
| 2026-01-21 | 2.71 | 2.71 | -0.03 | -1.09% | 2.67 | 2.72 | 239773 | 6476.52 | 1.50% |
| 2026-01-20 | 2.69 | 2.74 | 0.04 | 1.48% | 2.68 | 2.75 | 362736 | 9870.14 | 2.26% |
| 2026-01-19 | 2.67 | 2.70 | 0.02 | 0.75% | 2.65 | 2.71 | 216953 | 5823.05 | 1.35% |
| 2026-01-16 | 2.77 | 2.68 | -0.06 | -2.19% | 2.65 | 2.77 | 388603 | 10452.32 | 2.43% |
| 2026-01-15 | 2.77 | 2.74 | -0.06 | -2.14% | 2.72 | 2.81 | 320926 | 8826.47 | 2.00% |
| 2026-01-14 | 2.81 | 2.80 | -0.03 | -1.06% | 2.75 | 2.88 | 592859 | 16713.24 | 3.70% |
| 2026-01-13 | 2.78 | 2.83 | 0.05 | 1.80% | 2.75 | 2.90 | 718605 | 20344.93 | 4.48% |
| 2026-01-12 | 2.76 | 2.78 | 0.02 | 0.72% | 2.73 | 2.79 | 409391 | 11302.74 | 2.56% |
| 2026-01-09 | 2.75 | 2.76 | 0.01 | 0.36% | 2.72 | 2.77 | 306295 | 8412.89 | 1.91% |
| 2026-01-08 | 2.71 | 2.75 | 0.04 | 1.48% | 2.70 | 2.77 | 311956 | 8562.74 | 1.95% |
| 2026-01-07 | 2.74 | 2.71 | -0.04 | -1.45% | 2.71 | 2.78 | 312308 | 8568.65 | 1.95% |
| 2026-01-06 | 2.71 | 2.75 | 0.05 | 1.85% | 2.69 | 2.76 | 325406 | 8924.77 | 2.03% |
| 2026-01-05 | 2.69 | 2.70 | 0.02 | 0.75% | 2.68 | 2.73 | 227366 | 6145.06 | 1.42% |
| 2025-12-31 | 2.67 | 2.68 | 0.02 | 0.75% | 2.64 | 2.69 | 168139 | 4483.98 | 1.05% |
| 2025-12-30 | 2.68 | 2.66 | -0.02 | -0.75% | 2.64 | 2.69 | 170257 | 4537.01 | 1.06% |
| 2025-12-29 | 2.71 | 2.68 | -0.03 | -1.11% | 2.67 | 2.73 | 238183 | 6409.99 | 1.49% |
| 2025-12-26 | 2.72 | 2.71 | -0.01 | -0.37% | 2.70 | 2.75 | 222247 | 6056.73 | 1.39% |
| 2025-12-25 | 2.69 | 2.72 | 0.01 | 0.37% | 2.69 | 2.73 | 156914 | 4256.67 | 0.98% |
| 2025-12-24 | 2.68 | 2.71 | 0.02 | 0.74% | 2.68 | 2.73 | 158220 | 4279.91 | 0.99% |
| 2025-12-23 | 2.75 | 2.69 | -0.06 | -2.18% | 2.67 | 2.76 | 257024 | 6946.68 | 1.60% |
| 2025-12-22 | 2.77 | 2.75 | -0.02 | -0.72% | 2.74 | 2.78 | 180378 | 4972.62 | 1.13% |
| 2025-12-19 | 2.69 | 2.77 | 0.08 | 2.97% | 2.68 | 2.78 | 333968 | 9180.67 | 2.08% |
| 2025-12-18 | 2.68 | 2.69 | 0.00 | 0.00% | 2.67 | 2.74 | 228934 | 6197.13 | 1.43% |
| 2025-12-17 | 2.69 | 2.69 | -0.01 | -0.37% | 2.63 | 2.70 | 230236 | 6144.15 | 1.44% |
| 2025-12-16 | 2.72 | 2.70 | -0.04 | -1.46% | 2.69 | 2.75 | 211363 | 5717.41 | 1.32% |
| 2025-12-15 | 2.70 | 2.74 | 0.01 | 0.37% | 2.67 | 2.76 | 197166 | 5373.91 | 1.23% |
| 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% |
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。
