| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 9.90 | 9.97 | 0.11 | 1.12% | 9.76 | 10.15 | 39973 | 4003.73 | 1.74% |
| 2025-12-17 | 9.78 | 9.86 | -0.02 | -0.20% | 9.62 | 9.90 | 36834 | 3594.79 | 1.60% |
| 2025-12-16 | 10.24 | 9.88 | -0.25 | -2.47% | 9.81 | 10.24 | 39118 | 3883.92 | 1.70% |
| 2025-12-15 | 10.14 | 10.13 | -0.02 | -0.20% | 9.99 | 10.24 | 36519 | 3690.51 | 1.59% |
| 2025-12-12 | 10.28 | 10.15 | -0.13 | -1.26% | 10.08 | 10.44 | 64692 | 6615.77 | 2.81% |
| 2025-12-11 | 10.71 | 10.28 | -0.43 | -4.01% | 10.26 | 10.84 | 75628 | 7930.20 | 3.29% |
| 2025-12-10 | 10.35 | 10.71 | 0.35 | 3.38% | 10.27 | 10.71 | 60653 | 6369.82 | 2.64% |
| 2025-12-09 | 10.43 | 10.36 | -0.11 | -1.05% | 10.31 | 10.51 | 26128 | 2721.14 | 1.14% |
| 2025-12-08 | 10.36 | 10.47 | 0.11 | 1.06% | 10.35 | 10.49 | 29338 | 3059.12 | 1.28% |
| 2025-12-05 | 10.34 | 10.36 | 0.02 | 0.19% | 10.24 | 10.44 | 29146 | 3015.25 | 1.27% |
| 2025-12-04 | 10.61 | 10.34 | -0.30 | -2.82% | 10.30 | 10.64 | 43584 | 4539.70 | 1.89% |
| 2025-12-03 | 10.78 | 10.64 | -0.13 | -1.21% | 10.58 | 10.87 | 44495 | 4763.25 | 1.93% |
| 2025-12-02 | 10.92 | 10.77 | -0.15 | -1.37% | 10.66 | 10.92 | 40403 | 4353.53 | 1.76% |
| 2025-12-01 | 11.00 | 10.92 | -0.08 | -0.73% | 10.88 | 11.07 | 43783 | 4800.64 | 1.90% |
| 2025-11-28 | 10.81 | 11.00 | 0.17 | 1.57% | 10.72 | 11.00 | 36476 | 3959.61 | 1.59% |
| 2025-11-27 | 10.95 | 10.83 | -0.12 | -1.10% | 10.81 | 11.11 | 37026 | 4044.59 | 1.61% |
| 2025-11-26 | 11.13 | 10.95 | -0.18 | -1.62% | 10.93 | 11.30 | 57522 | 6393.92 | 2.50% |
| 2025-11-25 | 10.80 | 11.13 | 0.39 | 3.63% | 10.80 | 11.23 | 54235 | 6017.56 | 2.36% |
| 2025-11-24 | 10.72 | 10.74 | 0.07 | 0.66% | 10.62 | 10.95 | 53122 | 5725.84 | 2.31% |
| 2025-11-21 | 11.15 | 10.67 | -0.58 | -5.16% | 10.65 | 11.39 | 61589 | 6722.34 | 2.68% |
| 2025-11-20 | 11.36 | 11.25 | -0.02 | -0.18% | 11.13 | 11.43 | 38020 | 4272.99 | 1.65% |
| 2025-11-19 | 11.48 | 11.27 | -0.21 | -1.83% | 11.25 | 11.67 | 58298 | 6639.17 | 2.53% |
| 2025-11-18 | 11.80 | 11.48 | -0.26 | -2.21% | 11.41 | 11.86 | 57566 | 6645.87 | 2.50% |
| 2025-11-17 | 11.74 | 11.74 | 0.20 | 1.73% | 11.56 | 11.98 | 81009 | 9500.40 | 3.52% |
| 2025-11-14 | 11.55 | 11.54 | -0.10 | -0.86% | 11.52 | 11.76 | 61123 | 7118.94 | 2.66% |
| 2025-11-13 | 11.49 | 11.64 | 0.14 | 1.22% | 11.40 | 11.75 | 69762 | 8078.01 | 3.03% |
| 2025-11-12 | 11.59 | 11.50 | -0.03 | -0.26% | 11.35 | 11.68 | 67917 | 7806.99 | 2.95% |
| 2025-11-11 | 11.38 | 11.53 | 0.15 | 1.32% | 11.20 | 11.80 | 128900 | 14873.85 | 5.60% |
| 2025-11-10 | 10.89 | 11.38 | 0.52 | 4.79% | 10.87 | 11.39 | 120093 | 13445.70 | 5.22% |
| 2025-11-07 | 10.96 | 10.86 | -0.12 | -1.09% | 10.82 | 11.16 | 57702 | 6314.57 | 2.51% |
| 2025-11-06 | 10.84 | 10.98 | 0.14 | 1.29% | 10.73 | 10.99 | 48581 | 5277.49 | 2.11% |
| 2025-11-05 | 10.87 | 10.84 | -0.03 | -0.28% | 10.74 | 10.92 | 40514 | 4386.15 | 1.76% |
| 2025-11-04 | 10.92 | 10.87 | -0.06 | -0.55% | 10.80 | 10.97 | 38133 | 4147.43 | 1.66% |
| 2025-11-03 | 10.70 | 10.93 | 0.23 | 2.15% | 10.64 | 10.95 | 68184 | 7407.41 | 2.96% |
| 2025-10-31 | 10.39 | 10.70 | 0.31 | 2.98% | 10.38 | 10.77 | 65840 | 6993.41 | 2.86% |
| 2025-10-30 | 10.52 | 10.39 | -0.12 | -1.14% | 10.38 | 10.59 | 50687 | 5309.13 | 2.20% |
| 2025-10-29 | 10.75 | 10.51 | -0.23 | -2.14% | 10.38 | 10.78 | 80148 | 8440.78 | 3.48% |
| 2025-10-28 | 10.75 | 10.74 | -0.03 | -0.28% | 10.71 | 10.95 | 56033 | 6058.89 | 2.44% |
| 2025-10-27 | 10.95 | 10.77 | -0.44 | -3.93% | 10.70 | 10.95 | 102248 | 11058.46 | 4.45% |
| 2025-10-24 | 11.02 | 11.21 | 0.15 | 1.36% | 11.00 | 11.28 | 67007 | 7496.33 | 2.91% |
| 2025-10-23 | 10.91 | 11.06 | 0.12 | 1.10% | 10.84 | 11.06 | 53333 | 5848.73 | 2.32% |
| 2025-10-22 | 10.84 | 10.94 | 0.04 | 0.37% | 10.83 | 11.05 | 40418 | 4427.37 | 1.76% |
| 2025-10-21 | 10.71 | 10.90 | 0.19 | 1.77% | 10.64 | 10.90 | 43559 | 4710.19 | 1.89% |
| 2025-10-20 | 10.62 | 10.71 | 0.07 | 0.66% | 10.55 | 10.71 | 33473 | 3563.73 | 1.46% |
| 2025-10-17 | 10.88 | 10.64 | -0.12 | -1.12% | 10.60 | 10.88 | 40046 | 4286.43 | 1.74% |
| 2025-10-16 | 11.00 | 10.76 | -0.24 | -2.18% | 10.69 | 11.24 | 89099 | 9699.27 | 3.87% |
| 2025-10-15 | 10.55 | 11.00 | 0.45 | 4.27% | 10.51 | 11.02 | 97213 | 10535.18 | 4.23% |
| 2025-10-14 | 10.69 | 10.55 | -0.06 | -0.57% | 10.47 | 10.72 | 44046 | 4666.46 | 1.92% |
| 2025-10-13 | 10.30 | 10.61 | -0.08 | -0.75% | 10.05 | 10.62 | 54755 | 5707.93 | 2.38% |
| 2025-10-10 | 10.47 | 10.69 | 0.18 | 1.71% | 10.45 | 10.73 | 53601 | 5695.50 | 2.33% |
| 2025-10-09 | 10.76 | 10.51 | -0.11 | -1.04% | 10.42 | 10.76 | 44385 | 4668.28 | 1.93% |
| 2025-09-30 | 10.52 | 10.62 | 0.10 | 0.95% | 10.48 | 10.65 | 33523 | 3548.95 | 1.46% |
| 2025-09-29 | 10.45 | 10.52 | 0.05 | 0.48% | 10.25 | 10.55 | 42651 | 4460.36 | 1.85% |
| 2025-09-26 | 10.47 | 10.47 | 0.00 | 0.00% | 10.34 | 10.57 | 39879 | 4183.63 | 1.73% |
| 2025-09-25 | 10.56 | 10.47 | -0.11 | -1.04% | 10.43 | 10.65 | 47198 | 4963.05 | 2.05% |
| 2025-09-24 | 10.21 | 10.58 | 0.39 | 3.83% | 10.15 | 10.60 | 63977 | 6682.66 | 2.78% |
| 2025-09-23 | 10.48 | 10.19 | -0.25 | -2.39% | 9.99 | 10.48 | 76236 | 7729.80 | 3.31% |
| 2025-09-22 | 10.63 | 10.44 | -0.19 | -1.79% | 10.40 | 10.63 | 57721 | 6054.59 | 2.51% |
| 2025-09-19 | 10.76 | 10.63 | -0.07 | -0.65% | 10.59 | 10.77 | 40974 | 4365.17 | 1.78% |
| 2025-09-18 | 10.93 | 10.70 | -0.22 | -2.01% | 10.65 | 10.97 | 66944 | 7243.88 | 2.91% |
| 2025-09-17 | 11.05 | 10.92 | -0.06 | -0.55% | 10.88 | 11.05 | 49720 | 5440.07 | 2.16% |
| 2025-09-16 | 10.80 | 10.98 | 0.27 | 2.52% | 10.70 | 11.02 | 73887 | 8043.47 | 3.21% |
| 2025-09-15 | 10.85 | 10.71 | -0.15 | -1.38% | 10.64 | 10.85 | 57715 | 6177.26 | 2.51% |
| 2025-09-12 | 10.99 | 10.86 | -0.14 | -1.27% | 10.84 | 11.06 | 63584 | 6930.94 | 2.76% |
| 2025-09-11 | 10.97 | 11.00 | 0.04 | 0.36% | 10.75 | 11.02 | 67380 | 7326.47 | 2.93% |
| 2025-09-10 | 11.10 | 10.96 | -0.02 | -0.18% | 10.88 | 11.11 | 75130 | 8252.74 | 3.27% |
| 2025-09-09 | 10.85 | 10.98 | 0.21 | 1.95% | 10.72 | 11.08 | 100314 | 10977.05 | 4.36% |
| 2025-09-08 | 10.70 | 10.77 | 0.17 | 1.60% | 10.61 | 10.79 | 65482 | 7020.42 | 2.85% |
| 2025-09-05 | 10.48 | 10.60 | 0.16 | 1.53% | 10.32 | 10.63 | 74146 | 7780.03 | 3.22% |
| 2025-09-04 | 10.82 | 10.44 | -0.38 | -3.51% | 10.30 | 10.88 | 114841 | 12209.41 | 4.99% |
| 2025-09-03 | 11.11 | 10.82 | -0.31 | -2.79% | 10.80 | 11.22 | 73430 | 8106.11 | 3.19% |
| 2025-09-02 | 11.40 | 11.13 | -0.31 | -2.71% | 10.95 | 11.40 | 107427 | 11948.80 | 4.67% |
| 2025-09-01 | 11.55 | 11.44 | -0.24 | -2.05% | 11.40 | 11.62 | 110134 | 12636.13 | 4.79% |
| 2025-08-29 | 11.33 | 11.68 | 0.44 | 3.91% | 11.07 | 11.75 | 172944 | 19807.10 | 7.52% |
| 2025-08-28 | 11.46 | 11.24 | -0.36 | -3.10% | 10.84 | 11.66 | 187476 | 21099.70 | 8.15% |
| 2025-08-27 | 12.20 | 11.60 | -0.70 | -5.69% | 11.59 | 12.20 | 234238 | 27846.46 | 10.18% |
| 2025-08-26 | 12.04 | 12.30 | 0.33 | 2.76% | 11.80 | 12.38 | 457964 | 55372.01 | 19.91% |
| 2025-08-25 | 11.51 | 11.97 | 1.09 | 10.02% | 11.51 | 11.97 | 263732 | 31360.20 | 11.47% |
| 2025-08-22 | 10.91 | 10.88 | -0.03 | -0.27% | 10.75 | 10.91 | 92129 | 9969.15 | 4.01% |
| 2025-08-21 | 10.81 | 10.91 | 0.11 | 1.02% | 10.76 | 10.95 | 100013 | 10879.89 | 4.35% |
狮头股份(600539)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。
