| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 10.68 | 10.56 | -0.12 | -1.12% | 10.55 | 10.75 | 49690 | 5292.18 | 2.16% |
| 2025-03-31 | 10.85 | 10.68 | -0.17 | -1.57% | 10.37 | 10.95 | 84433 | 8919.25 | 3.67% |
| 2025-03-28 | 11.01 | 10.85 | -0.16 | -1.45% | 10.82 | 11.08 | 55588 | 6064.14 | 2.42% |
| 2025-03-27 | 11.27 | 11.01 | -0.17 | -1.52% | 11.00 | 11.39 | 65898 | 7372.29 | 2.87% |
| 2025-03-26 | 11.29 | 11.18 | 0.06 | 0.54% | 11.12 | 11.31 | 71686 | 8042.17 | 3.12% |
| 2025-03-25 | 11.63 | 11.12 | -0.53 | -4.55% | 10.99 | 11.63 | 118105 | 13243.03 | 5.14% |
| 2025-03-24 | 12.04 | 11.65 | -0.42 | -3.48% | 11.39 | 12.28 | 134488 | 16040.38 | 5.85% |
| 2025-03-21 | 12.01 | 12.07 | 0.07 | 0.58% | 11.74 | 12.19 | 150993 | 18133.77 | 6.56% |
| 2025-03-20 | 12.42 | 12.00 | -0.40 | -3.23% | 11.98 | 12.47 | 168087 | 20345.12 | 7.31% |
| 2025-03-19 | 12.37 | 12.40 | -0.16 | -1.27% | 12.24 | 12.61 | 160352 | 19821.21 | 6.97% |
| 2025-03-18 | 12.90 | 12.56 | -0.27 | -2.10% | 12.44 | 13.00 | 244964 | 30981.76 | 10.65% |
| 2025-03-17 | 13.52 | 12.83 | -1.43 | -10.03% | 12.83 | 13.60 | 350625 | 45798.11 | 15.24% |
| 2025-03-14 | 14.50 | 14.26 | -1.58 | -9.97% | 14.26 | 15.03 | 469889 | 67812.37 | 20.43% |
| 2025-03-13 | 15.84 | 15.84 | 1.44 | 10.00% | 13.58 | 15.84 | 661058 | 99098.18 | 28.74% |
| 2025-03-12 | 14.40 | 14.40 | 1.31 | 10.01% | 14.40 | 14.40 | 8452 | 1217.09 | 0.37% |
| 2025-03-11 | 13.09 | 13.09 | 1.19 | 10.00% | 13.09 | 13.09 | 15489 | 2027.50 | 0.67% |
| 2025-03-10 | 11.90 | 11.90 | 1.08 | 9.98% | 11.90 | 11.90 | 9529 | 1133.90 | 0.41% |
| 2025-02-21 | 10.01 | 10.82 | 0.80 | 7.98% | 9.90 | 10.86 | 151019 | 15758.52 | 6.57% |
| 2025-02-20 | 9.78 | 10.02 | 0.12 | 1.21% | 9.78 | 10.28 | 120676 | 12138.03 | 5.25% |
| 2025-02-19 | 9.31 | 9.90 | 0.59 | 6.34% | 9.31 | 10.02 | 175709 | 17194.43 | 7.64% |
| 2025-02-18 | 9.37 | 9.31 | -0.15 | -1.59% | 9.29 | 9.71 | 176789 | 16721.74 | 7.69% |
| 2025-02-17 | 10.30 | 9.46 | 0.05 | 0.53% | 8.88 | 10.30 | 270796 | 25605.57 | 11.77% |
| 2025-02-14 | 8.47 | 9.41 | 0.86 | 10.06% | 8.47 | 9.41 | 104919 | 9593.22 | 4.56% |
| 2025-02-13 | 8.49 | 8.55 | 0.08 | 0.94% | 8.30 | 8.61 | 117257 | 9935.75 | 5.10% |
| 2025-02-12 | 8.34 | 8.47 | -0.10 | -1.17% | 8.20 | 8.54 | 111633 | 9376.91 | 4.85% |
| 2025-02-11 | 8.10 | 8.57 | 0.45 | 5.54% | 7.98 | 8.75 | 232679 | 19720.21 | 10.12% |
| 2025-02-10 | 8.15 | 8.12 | -0.03 | -0.37% | 7.63 | 8.22 | 224610 | 17923.24 | 9.77% |
| 2025-02-07 | 7.90 | 8.15 | 0.28 | 3.56% | 7.90 | 8.25 | 222668 | 18106.91 | 9.68% |
| 2025-02-06 | 7.75 | 7.87 | 0.15 | 1.94% | 7.54 | 8.00 | 166340 | 12987.81 | 7.23% |
| 2025-02-05 | 7.65 | 7.72 | 0.14 | 1.85% | 7.62 | 8.05 | 330194 | 25846.57 | 14.36% |
| 2025-01-27 | 7.05 | 7.58 | 0.43 | 6.01% | 7.04 | 7.87 | 392022 | 29990.29 | 17.04% |
| 2025-01-24 | 6.78 | 7.15 | 0.35 | 5.15% | 6.61 | 7.36 | 289590 | 20320.88 | 12.59% |
| 2025-01-23 | 6.94 | 6.80 | -0.27 | -3.82% | 6.76 | 7.06 | 263990 | 18158.40 | 11.48% |
| 2025-01-22 | 7.07 | 7.07 | -0.78 | -9.94% | 7.07 | 7.27 | 350639 | 24875.92 | 15.25% |
| 2025-01-21 | 7.85 | 7.85 | -0.87 | -9.98% | 7.85 | 8.00 | 91946 | 7221.22 | 4.00% |
| 2025-01-20 | 9.29 | 8.72 | -0.97 | -10.01% | 8.72 | 10.38 | 554596 | 50273.48 | 24.11% |
| 2025-01-17 | 9.69 | 9.69 | 0.88 | 9.99% | 9.69 | 9.69 | 127323 | 12337.59 | 5.54% |
| 2025-01-16 | 8.75 | 8.81 | 0.80 | 9.99% | 8.20 | 8.81 | 168325 | 14502.88 | 7.32% |
| 2025-01-15 | 8.01 | 8.01 | 0.73 | 10.03% | 8.01 | 8.01 | 39961 | 3200.87 | 1.74% |
| 2025-01-14 | 6.65 | 7.28 | 0.66 | 9.97% | 6.64 | 7.28 | 59932 | 4220.27 | 2.61% |
| 2025-01-13 | 6.59 | 6.62 | 0.03 | 0.46% | 6.43 | 6.83 | 32789 | 2180.47 | 1.43% |
| 2025-01-10 | 7.14 | 6.59 | -0.52 | -7.31% | 6.56 | 7.19 | 55733 | 3837.16 | 2.42% |
| 2025-01-09 | 6.96 | 7.11 | 0.20 | 2.89% | 6.85 | 7.29 | 67029 | 4800.30 | 2.91% |
| 2025-01-08 | 6.61 | 6.91 | 0.46 | 7.13% | 6.43 | 7.02 | 85105 | 5764.79 | 3.70% |
| 2025-01-07 | 6.27 | 6.45 | 0.14 | 2.22% | 6.27 | 6.48 | 26123 | 1667.83 | 1.14% |
| 2025-01-06 | 6.46 | 6.31 | -0.16 | -2.47% | 6.07 | 6.47 | 40946 | 2591.17 | 1.78% |
| 2025-01-03 | 7.00 | 6.47 | -0.55 | -7.83% | 6.41 | 7.06 | 60851 | 4080.10 | 2.65% |
| 2025-01-02 | 6.91 | 7.02 | 0.08 | 1.15% | 6.87 | 7.24 | 54803 | 3887.88 | 2.38% |
| 2024-12-31 | 7.07 | 6.94 | -0.13 | -1.84% | 6.91 | 7.13 | 38270 | 2682.36 | 1.66% |
| 2024-12-30 | 7.05 | 7.07 | 0.00 | 0.00% | 6.82 | 7.13 | 47664 | 3334.40 | 2.07% |
| 2024-12-27 | 7.03 | 7.07 | 0.04 | 0.57% | 6.90 | 7.17 | 45469 | 3197.41 | 1.98% |
| 2024-12-26 | 7.00 | 7.03 | 0.04 | 0.57% | 7.00 | 7.20 | 35581 | 2526.35 | 1.55% |
| 2024-12-25 | 7.17 | 6.99 | -0.19 | -2.65% | 6.85 | 7.61 | 56889 | 4021.30 | 2.47% |
| 2024-12-24 | 7.11 | 7.18 | 0.16 | 2.28% | 6.79 | 7.20 | 52467 | 3709.26 | 2.28% |
| 2024-12-23 | 7.39 | 7.02 | -0.44 | -5.90% | 6.90 | 7.46 | 88272 | 6225.85 | 3.84% |
| 2024-12-20 | 7.35 | 7.46 | 0.10 | 1.36% | 7.35 | 7.67 | 66966 | 5063.56 | 2.91% |
| 2024-12-19 | 7.27 | 7.36 | 0.09 | 1.24% | 7.18 | 7.37 | 46156 | 3354.75 | 2.01% |
| 2024-12-18 | 7.25 | 7.27 | 0.02 | 0.28% | 6.88 | 7.30 | 56611 | 4062.34 | 2.46% |
| 2024-12-17 | 7.81 | 7.25 | -0.51 | -6.57% | 7.05 | 7.85 | 93699 | 6877.11 | 4.07% |
| 2024-12-16 | 7.73 | 7.76 | 0.18 | 2.37% | 7.66 | 7.97 | 70683 | 5515.49 | 3.07% |
| 2024-12-13 | 7.98 | 7.58 | -0.40 | -5.01% | 7.54 | 8.04 | 78181 | 6042.79 | 3.40% |
| 2024-12-12 | 7.77 | 7.98 | 0.29 | 3.77% | 7.58 | 8.09 | 82732 | 6509.85 | 3.60% |
| 2024-12-11 | 7.43 | 7.69 | 0.25 | 3.36% | 7.41 | 7.69 | 64528 | 4870.06 | 2.81% |
| 2024-12-10 | 7.50 | 7.44 | 0.02 | 0.27% | 7.40 | 7.69 | 68912 | 5172.37 | 3.00% |
| 2024-12-09 | 7.47 | 7.42 | -0.13 | -1.72% | 7.30 | 7.60 | 57185 | 4245.89 | 2.49% |
| 2024-12-06 | 7.78 | 7.55 | -0.11 | -1.44% | 7.33 | 7.78 | 83534 | 6247.20 | 3.63% |
| 2024-12-05 | 7.39 | 7.66 | 0.27 | 3.65% | 7.30 | 7.68 | 61694 | 4634.90 | 2.68% |
| 2024-12-04 | 7.67 | 7.39 | -0.28 | -3.65% | 7.34 | 7.72 | 65218 | 4902.12 | 2.84% |
| 2024-12-03 | 7.50 | 7.67 | 0.14 | 1.86% | 7.50 | 7.74 | 72768 | 5555.06 | 3.16% |
| 2024-12-02 | 7.59 | 7.53 | 0.08 | 1.07% | 7.45 | 7.67 | 79005 | 5961.70 | 3.44% |
| 2024-11-29 | 7.20 | 7.45 | 0.25 | 3.47% | 7.20 | 7.75 | 91038 | 6803.14 | 3.96% |
| 2024-11-28 | 7.21 | 7.20 | -0.01 | -0.14% | 7.19 | 7.38 | 44661 | 3245.69 | 1.94% |
| 2024-11-27 | 7.28 | 7.21 | -0.11 | -1.50% | 6.89 | 7.33 | 76472 | 5415.24 | 3.32% |
| 2024-11-26 | 7.39 | 7.32 | -0.07 | -0.95% | 7.23 | 7.49 | 67324 | 4942.31 | 2.93% |
| 2024-11-25 | 7.17 | 7.39 | 0.15 | 2.07% | 6.90 | 7.39 | 108456 | 7848.53 | 4.72% |
| 2024-11-22 | 7.10 | 7.24 | 0.19 | 2.70% | 7.00 | 7.58 | 156408 | 11484.73 | 6.80% |
| 2024-11-21 | 6.90 | 7.05 | 0.13 | 1.88% | 6.89 | 7.41 | 102194 | 7266.54 | 4.44% |
| 2024-11-20 | 6.96 | 6.92 | -0.08 | -1.14% | 6.87 | 7.09 | 77005 | 5345.95 | 3.35% |
| 2024-11-19 | 6.93 | 7.00 | 0.15 | 2.19% | 6.72 | 7.01 | 68301 | 4685.09 | 2.97% |
| 2024-11-18 | 7.23 | 6.85 | -0.38 | -5.26% | 6.82 | 7.35 | 115108 | 8015.04 | 5.00% |
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。
