| 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 | 10.97 | 10.89 | 0.10 | 0.93% | 10.75 | 11.06 | 47933 | 5208.22 | 2.08% |
| 2026-02-02 | 11.05 | 10.79 | -0.27 | -2.44% | 10.76 | 11.14 | 49964 | 5487.30 | 2.17% |
| 2026-01-30 | 10.99 | 11.06 | 0.09 | 0.82% | 10.81 | 11.12 | 52367 | 5756.92 | 2.28% |
| 2026-01-29 | 10.94 | 10.97 | -0.03 | -0.27% | 10.81 | 11.23 | 64660 | 7146.42 | 2.81% |
| 2026-01-28 | 11.21 | 11.00 | -0.33 | -2.91% | 10.94 | 11.40 | 77648 | 8648.23 | 3.38% |
| 2026-01-27 | 11.26 | 11.33 | 0.11 | 0.98% | 11.11 | 11.63 | 90507 | 10236.35 | 3.94% |
| 2026-01-26 | 11.39 | 11.22 | -0.19 | -1.67% | 11.11 | 11.39 | 82857 | 9297.33 | 3.60% |
| 2026-01-23 | 11.33 | 11.41 | 0.18 | 1.60% | 11.19 | 11.50 | 113127 | 12861.25 | 4.92% |
| 2026-01-22 | 11.14 | 11.23 | 0.03 | 0.27% | 11.06 | 11.34 | 110288 | 12370.12 | 4.80% |
| 2026-01-21 | 11.49 | 11.20 | -0.34 | -2.95% | 11.05 | 11.49 | 214430 | 23988.87 | 9.32% |
| 2026-01-20 | 10.55 | 11.54 | 1.05 | 10.01% | 10.51 | 11.54 | 166208 | 18667.69 | 7.23% |
| 2026-01-19 | 10.50 | 10.49 | -0.01 | -0.10% | 10.41 | 10.58 | 33716 | 3537.77 | 1.47% |
| 2026-01-16 | 10.65 | 10.50 | -0.14 | -1.32% | 10.33 | 10.71 | 46910 | 4909.24 | 2.04% |
| 2026-01-15 | 10.85 | 10.64 | -0.22 | -2.03% | 10.58 | 10.85 | 50061 | 5335.84 | 2.18% |
| 2026-01-14 | 10.60 | 10.86 | 0.22 | 2.07% | 10.60 | 11.20 | 91826 | 10018.42 | 3.99% |
| 2026-01-13 | 10.69 | 10.64 | 0.01 | 0.09% | 10.60 | 10.79 | 50273 | 5379.49 | 2.19% |
| 2026-01-12 | 10.51 | 10.63 | 0.12 | 1.14% | 10.43 | 10.73 | 47463 | 5032.37 | 2.06% |
| 2026-01-09 | 10.30 | 10.51 | 0.21 | 2.04% | 10.18 | 10.59 | 51715 | 5380.77 | 2.25% |
| 2026-01-08 | 10.08 | 10.30 | 0.22 | 2.18% | 10.08 | 10.30 | 38357 | 3928.36 | 1.67% |
| 2026-01-07 | 10.30 | 10.08 | -0.21 | -2.04% | 10.07 | 10.35 | 35426 | 3606.68 | 1.54% |
| 2026-01-06 | 10.25 | 10.29 | 0.03 | 0.29% | 10.21 | 10.47 | 37774 | 3894.21 | 1.64% |
| 2026-01-05 | 10.17 | 10.26 | 0.08 | 0.79% | 10.02 | 10.34 | 45539 | 4670.71 | 1.98% |
| 2025-12-31 | 10.00 | 10.18 | 0.14 | 1.39% | 9.93 | 10.20 | 30368 | 3060.22 | 1.32% |
| 2025-12-30 | 10.07 | 10.04 | -0.06 | -0.59% | 9.99 | 10.15 | 27565 | 2772.96 | 1.20% |
| 2025-12-29 | 10.03 | 10.10 | 0.02 | 0.20% | 10.03 | 10.22 | 28401 | 2871.44 | 1.23% |
| 2025-12-26 | 10.17 | 10.08 | -0.11 | -1.08% | 10.08 | 10.24 | 25207 | 2559.04 | 1.10% |
| 2025-12-25 | 10.25 | 10.19 | 0.03 | 0.30% | 10.09 | 10.25 | 19469 | 1976.52 | 0.85% |
| 2025-12-24 | 10.02 | 10.16 | 0.13 | 1.30% | 9.95 | 10.21 | 28961 | 2927.31 | 1.26% |
| 2025-12-23 | 10.14 | 10.03 | -0.12 | -1.18% | 9.95 | 10.18 | 26464 | 2650.74 | 1.15% |
| 2025-12-22 | 10.34 | 10.15 | -0.14 | -1.36% | 10.15 | 10.34 | 35493 | 3616.01 | 1.54% |
| 2025-12-19 | 9.96 | 10.29 | 0.32 | 3.21% | 9.90 | 10.30 | 40999 | 4164.07 | 1.78% |
| 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% |
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。
