| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 2.47 | 2.51 | 0.02 | 0.80% | 2.46 | 2.53 | 211470 | 5301.16 | 1.32% |
| 2025-04-02 | 2.51 | 2.49 | -0.02 | -0.80% | 2.48 | 2.52 | 171859 | 4294.32 | 1.07% |
| 2025-04-01 | 2.53 | 2.51 | -0.01 | -0.40% | 2.51 | 2.55 | 185514 | 4691.56 | 1.16% |
| 2025-03-31 | 2.53 | 2.52 | -0.02 | -0.79% | 2.47 | 2.54 | 247238 | 6196.39 | 1.54% |
| 2025-03-28 | 2.58 | 2.54 | -0.04 | -1.55% | 2.53 | 2.58 | 229419 | 5846.15 | 1.43% |
| 2025-03-27 | 2.60 | 2.58 | -0.04 | -1.53% | 2.56 | 2.61 | 223639 | 5781.42 | 1.40% |
| 2025-03-26 | 2.55 | 2.62 | 0.06 | 2.34% | 2.55 | 2.63 | 276915 | 7225.84 | 1.73% |
| 2025-03-25 | 2.60 | 2.56 | -0.04 | -1.54% | 2.55 | 2.61 | 293949 | 7548.31 | 1.83% |
| 2025-03-24 | 2.69 | 2.60 | -0.10 | -3.70% | 2.55 | 2.70 | 442503 | 11543.47 | 2.76% |
| 2025-03-21 | 2.75 | 2.70 | -0.06 | -2.17% | 2.69 | 2.75 | 332292 | 9017.73 | 2.07% |
| 2025-03-20 | 2.76 | 2.76 | 0.00 | 0.00% | 2.74 | 2.79 | 281402 | 7793.35 | 1.76% |
| 2025-03-19 | 2.81 | 2.76 | -0.06 | -2.13% | 2.74 | 2.82 | 411590 | 11394.21 | 2.57% |
| 2025-03-18 | 2.82 | 2.82 | 0.00 | 0.00% | 2.79 | 2.88 | 457301 | 12942.09 | 2.85% |
| 2025-03-17 | 2.80 | 2.82 | 0.02 | 0.71% | 2.80 | 2.89 | 520713 | 14813.94 | 3.25% |
| 2025-03-14 | 2.74 | 2.80 | 0.04 | 1.45% | 2.72 | 2.82 | 475119 | 13189.64 | 2.97% |
| 2025-03-13 | 2.83 | 2.76 | -0.08 | -2.82% | 2.73 | 2.84 | 475850 | 13167.33 | 2.97% |
| 2025-03-12 | 2.79 | 2.84 | 0.06 | 2.16% | 2.77 | 2.90 | 688046 | 19593.45 | 4.29% |
| 2025-03-11 | 2.75 | 2.78 | -0.02 | -0.71% | 2.72 | 2.79 | 396845 | 10949.77 | 2.48% |
| 2025-03-10 | 2.76 | 2.80 | 0.06 | 2.19% | 2.74 | 2.90 | 680708 | 19154.88 | 4.25% |
| 2025-03-07 | 2.80 | 2.74 | -0.07 | -2.49% | 2.73 | 2.80 | 431181 | 11892.39 | 2.69% |
| 2025-03-06 | 2.75 | 2.81 | 0.08 | 2.93% | 2.73 | 2.82 | 549390 | 15290.42 | 3.43% |
| 2025-03-05 | 2.77 | 2.73 | -0.05 | -1.80% | 2.69 | 2.78 | 458314 | 12447.62 | 2.86% |
| 2025-03-04 | 2.73 | 2.78 | 0.02 | 0.72% | 2.71 | 2.80 | 343609 | 9510.74 | 2.14% |
| 2025-03-03 | 2.78 | 2.76 | -0.02 | -0.72% | 2.73 | 2.85 | 429983 | 12019.36 | 2.68% |
| 2025-02-28 | 2.91 | 2.78 | -0.13 | -4.47% | 2.77 | 2.92 | 643001 | 18174.71 | 4.01% |
| 2025-02-27 | 2.96 | 2.91 | -0.07 | -2.35% | 2.87 | 3.02 | 694293 | 20349.57 | 4.33% |
| 2025-02-26 | 2.91 | 2.98 | 0.10 | 3.47% | 2.89 | 3.00 | 902716 | 26679.39 | 5.63% |
| 2025-02-25 | 2.91 | 2.88 | -0.06 | -2.04% | 2.87 | 2.97 | 667087 | 19466.75 | 4.16% |
| 2025-02-24 | 2.97 | 2.94 | -0.05 | -1.67% | 2.92 | 3.04 | 829787 | 24624.11 | 5.18% |
| 2025-02-21 | 2.93 | 2.99 | 0.06 | 2.05% | 2.93 | 3.07 | 1151185 | 34447.35 | 7.18% |
| 2025-02-20 | 2.86 | 2.93 | 0.05 | 1.74% | 2.83 | 2.99 | 987556 | 28947.00 | 6.16% |
| 2025-02-19 | 2.82 | 2.88 | 0.10 | 3.60% | 2.77 | 2.97 | 1022368 | 29147.55 | 6.38% |
| 2025-02-18 | 3.00 | 2.78 | -0.25 | -8.25% | 2.78 | 3.00 | 1127570 | 32315.19 | 7.04% |
| 2025-02-17 | 2.88 | 3.03 | 0.10 | 3.41% | 2.80 | 3.06 | 1465297 | 42973.52 | 9.15% |
| 2025-02-14 | 3.00 | 2.93 | 0.01 | 0.34% | 2.90 | 3.20 | 2330444 | 69988.86 | 14.54% |
| 2025-02-13 | 2.65 | 2.92 | 0.27 | 10.19% | 2.63 | 2.92 | 1201186 | 33597.37 | 7.50% |
| 2025-02-12 | 2.61 | 2.65 | 0.06 | 2.32% | 2.59 | 2.70 | 755480 | 19925.88 | 4.72% |
| 2025-02-11 | 2.65 | 2.59 | -0.04 | -1.52% | 2.55 | 2.65 | 519334 | 13422.57 | 3.24% |
| 2025-02-10 | 2.58 | 2.63 | 0.07 | 2.73% | 2.57 | 2.63 | 593473 | 15436.97 | 3.70% |
| 2025-02-07 | 2.52 | 2.56 | 0.05 | 1.99% | 2.48 | 2.59 | 634817 | 16210.66 | 3.96% |
| 2025-02-06 | 2.44 | 2.51 | 0.07 | 2.87% | 2.42 | 2.54 | 556271 | 13834.61 | 3.47% |
| 2025-02-05 | 2.43 | 2.44 | 0.03 | 1.24% | 2.41 | 2.47 | 348672 | 8520.77 | 2.18% |
| 2025-01-27 | 2.42 | 2.41 | -0.02 | -0.82% | 2.38 | 2.48 | 398728 | 9686.98 | 2.49% |
| 2025-01-24 | 2.46 | 2.43 | -0.03 | -1.22% | 2.41 | 2.47 | 380171 | 9243.57 | 2.37% |
| 2025-01-23 | 2.48 | 2.46 | 0.00 | 0.00% | 2.46 | 2.55 | 444659 | 11123.02 | 2.78% |
| 2025-01-22 | 2.50 | 2.46 | -0.07 | -2.77% | 2.44 | 2.52 | 512625 | 12646.57 | 3.20% |
| 2025-01-21 | 2.53 | 2.53 | 0.00 | 0.00% | 2.52 | 2.64 | 849981 | 21787.04 | 5.30% |
| 2025-01-20 | 2.54 | 2.53 | 0.00 | 0.00% | 2.44 | 2.57 | 537386 | 13558.63 | 3.35% |
| 2025-01-17 | 2.48 | 2.53 | 0.00 | 0.00% | 2.44 | 2.55 | 548454 | 13723.91 | 3.42% |
| 2025-01-16 | 2.52 | 2.53 | 0.03 | 1.20% | 2.49 | 2.61 | 567115 | 14430.58 | 3.54% |
| 2025-01-15 | 2.52 | 2.50 | -0.03 | -1.19% | 2.45 | 2.53 | 465109 | 11579.74 | 2.90% |
| 2025-01-14 | 2.39 | 2.53 | 0.15 | 6.30% | 2.39 | 2.53 | 571893 | 14152.81 | 3.57% |
| 2025-01-13 | 2.37 | 2.38 | -0.03 | -1.24% | 2.29 | 2.40 | 421418 | 9943.90 | 2.63% |
| 2025-01-10 | 2.53 | 2.41 | -0.12 | -4.74% | 2.40 | 2.57 | 486970 | 11991.91 | 3.04% |
| 2025-01-09 | 2.50 | 2.53 | 0.01 | 0.40% | 2.48 | 2.55 | 457932 | 11580.77 | 2.86% |
| 2025-01-08 | 2.50 | 2.52 | 0.02 | 0.80% | 2.41 | 2.54 | 563343 | 13979.12 | 3.52% |
| 2025-01-07 | 2.42 | 2.50 | 0.07 | 2.88% | 2.39 | 2.50 | 479069 | 11715.57 | 2.99% |
| 2025-01-06 | 2.44 | 2.43 | -0.05 | -2.02% | 2.37 | 2.48 | 542145 | 13151.38 | 3.38% |
| 2025-01-03 | 2.69 | 2.48 | -0.17 | -6.42% | 2.47 | 2.69 | 801338 | 20266.76 | 5.00% |
| 2025-01-02 | 2.63 | 2.65 | 0.05 | 1.92% | 2.59 | 2.75 | 924568 | 24766.06 | 5.77% |
| 2024-12-31 | 2.65 | 2.60 | -0.05 | -1.89% | 2.59 | 2.69 | 498981 | 13153.54 | 3.11% |
| 2024-12-30 | 2.72 | 2.65 | -0.10 | -3.64% | 2.61 | 2.74 | 591213 | 15633.24 | 3.69% |
| 2024-12-27 | 2.71 | 2.75 | 0.03 | 1.10% | 2.66 | 2.83 | 781070 | 21592.70 | 4.87% |
| 2024-12-26 | 2.57 | 2.72 | 0.01 | 0.37% | 2.57 | 2.76 | 925558 | 25073.16 | 5.78% |
| 2024-12-25 | 2.76 | 2.71 | -0.06 | -2.17% | 2.63 | 2.77 | 747125 | 20051.87 | 4.66% |
| 2024-12-24 | 2.83 | 2.77 | -0.06 | -2.12% | 2.71 | 2.89 | 804267 | 22235.31 | 5.02% |
| 2024-12-23 | 3.07 | 2.83 | -0.22 | -7.21% | 2.81 | 3.08 | 1090861 | 31574.47 | 6.81% |
| 2024-12-20 | 3.03 | 3.05 | -0.01 | -0.33% | 3.03 | 3.09 | 792359 | 24267.26 | 4.95% |
| 2024-12-19 | 3.13 | 3.06 | -0.15 | -4.67% | 3.03 | 3.23 | 1197869 | 36915.38 | 7.48% |
| 2024-12-18 | 3.17 | 3.21 | -0.14 | -4.18% | 3.17 | 3.34 | 1366348 | 43952.29 | 8.53% |
| 2024-12-17 | 3.65 | 3.35 | -0.37 | -9.95% | 3.35 | 3.65 | 2250052 | 76495.05 | 14.04% |
| 2024-12-16 | 3.32 | 3.72 | 0.34 | 10.06% | 3.25 | 3.72 | 3476406 | 125140.23 | 21.70% |
| 2024-12-13 | 3.45 | 3.38 | -0.35 | -9.38% | 3.36 | 3.59 | 2924719 | 101038.34 | 18.25% |
| 2024-12-12 | 4.00 | 3.73 | -0.11 | -2.86% | 3.60 | 4.22 | 4778054 | 187306.41 | 29.82% |
| 2024-12-11 | 3.67 | 3.84 | 0.35 | 10.03% | 3.55 | 3.84 | 2030799 | 76397.40 | 12.67% |
| 2024-12-10 | 3.49 | 3.49 | 0.32 | 10.09% | 3.35 | 3.49 | 1845741 | 64306.21 | 11.52% |
| 2024-12-09 | 3.75 | 3.17 | -0.31 | -8.91% | 3.14 | 3.76 | 3843375 | 134048.92 | 23.99% |
| 2024-12-06 | 3.48 | 3.48 | 0.32 | 10.13% | 3.48 | 3.48 | 153106 | 5328.10 | 0.96% |
| 2024-12-05 | 3.16 | 3.16 | 0.29 | 10.10% | 3.14 | 3.16 | 666378 | 21055.34 | 4.16% |
| 2024-12-04 | 2.70 | 2.87 | 0.26 | 9.96% | 2.69 | 2.87 | 898366 | 25406.08 | 5.61% |
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。
