| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
