| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 11.53 | 11.61 | 0.15 | 1.31% | 11.22 | 11.72 | 92863 | 10695.51 | 4.04% |
| 2025-05-22 | 11.72 | 11.46 | -0.34 | -2.88% | 11.43 | 12.01 | 99942 | 11657.77 | 4.35% |
| 2025-05-21 | 11.94 | 11.80 | -0.14 | -1.17% | 11.69 | 12.12 | 93124 | 11011.85 | 4.05% |
| 2025-05-20 | 12.21 | 11.94 | -0.37 | -3.01% | 11.63 | 12.32 | 166317 | 19771.08 | 7.23% |
| 2025-05-19 | 12.65 | 12.31 | -0.02 | -0.16% | 12.23 | 12.95 | 208723 | 26179.42 | 9.07% |
| 2025-05-16 | 11.95 | 12.33 | 0.30 | 2.49% | 11.95 | 12.55 | 110520 | 13637.51 | 4.81% |
| 2025-05-15 | 11.87 | 12.03 | 0.20 | 1.69% | 11.75 | 12.13 | 84426 | 10094.99 | 3.67% |
| 2025-05-14 | 11.79 | 11.83 | -0.05 | -0.42% | 11.79 | 11.97 | 75525 | 8957.53 | 3.28% |
| 2025-05-13 | 12.18 | 11.88 | -0.17 | -1.41% | 11.83 | 12.42 | 106983 | 12989.16 | 4.65% |
| 2025-05-12 | 12.18 | 12.05 | -0.01 | -0.08% | 11.99 | 12.32 | 86835 | 10512.75 | 3.78% |
| 2025-05-09 | 11.96 | 12.06 | 0.12 | 1.01% | 11.82 | 12.23 | 113520 | 13651.12 | 4.94% |
| 2025-05-08 | 11.72 | 11.94 | -0.04 | -0.33% | 11.72 | 12.05 | 102036 | 12155.59 | 4.44% |
| 2025-05-07 | 12.14 | 11.98 | -0.01 | -0.08% | 11.80 | 12.47 | 168830 | 20502.24 | 7.34% |
| 2025-05-06 | 11.60 | 11.99 | 0.39 | 3.36% | 11.60 | 12.22 | 174660 | 20750.55 | 7.59% |
| 2025-04-30 | 11.70 | 11.60 | -0.20 | -1.69% | 11.35 | 11.79 | 148963 | 17242.00 | 6.48% |
| 2025-04-29 | 11.52 | 11.80 | 0.28 | 2.43% | 11.11 | 12.09 | 252083 | 29284.12 | 10.96% |
| 2025-04-28 | 10.65 | 11.52 | 1.05 | 10.03% | 10.65 | 11.52 | 63185 | 7139.89 | 2.75% |
| 2025-04-25 | 10.70 | 10.47 | -0.25 | -2.33% | 10.47 | 10.90 | 93761 | 9999.54 | 4.08% |
| 2025-04-24 | 10.41 | 10.72 | 0.17 | 1.61% | 10.38 | 11.03 | 134503 | 14400.67 | 5.85% |
| 2025-04-23 | 10.20 | 10.55 | 0.51 | 5.08% | 10.11 | 10.83 | 145842 | 15354.24 | 6.34% |
| 2025-04-22 | 10.00 | 10.04 | 0.06 | 0.60% | 9.77 | 10.16 | 104261 | 10381.99 | 4.53% |
| 2025-04-21 | 9.69 | 9.98 | 0.28 | 2.89% | 9.60 | 10.00 | 66759 | 6631.55 | 2.90% |
| 2025-04-18 | 9.82 | 9.70 | -0.12 | -1.22% | 9.59 | 9.90 | 49647 | 4824.80 | 2.16% |
| 2025-04-17 | 9.63 | 9.82 | 0.20 | 2.08% | 9.56 | 10.07 | 70766 | 6958.73 | 3.08% |
| 2025-04-16 | 10.02 | 9.62 | -0.47 | -4.66% | 9.55 | 10.15 | 85922 | 8418.39 | 3.74% |
| 2025-04-15 | 10.25 | 10.09 | -0.15 | -1.46% | 10.05 | 10.53 | 102702 | 10475.84 | 4.47% |
| 2025-04-14 | 10.10 | 10.24 | 0.34 | 3.43% | 10.02 | 10.42 | 89173 | 9131.98 | 3.88% |
| 2025-04-11 | 9.64 | 9.90 | 0.27 | 2.80% | 9.64 | 10.15 | 88688 | 8820.15 | 3.86% |
| 2025-04-10 | 9.50 | 9.63 | 0.42 | 4.56% | 9.48 | 9.85 | 104828 | 10141.46 | 4.56% |
| 2025-04-09 | 8.70 | 9.21 | 0.49 | 5.62% | 7.95 | 9.33 | 128578 | 11166.58 | 5.59% |
| 2025-04-08 | 9.04 | 8.72 | -0.96 | -9.92% | 8.71 | 9.30 | 96314 | 8567.91 | 4.19% |
| 2025-04-07 | 9.69 | 9.68 | -1.08 | -10.04% | 9.68 | 9.89 | 32026 | 3105.66 | 1.39% |
| 2025-04-03 | 10.63 | 10.76 | 0.00 | 0.00% | 10.57 | 10.84 | 42835 | 4594.63 | 1.86% |
| 2025-04-02 | 10.64 | 10.76 | 0.20 | 1.89% | 10.57 | 11.06 | 80872 | 8773.05 | 3.52% |
| 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% |
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。
