| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 5.62 | 5.66 | 0.03 | 0.53% | 5.61 | 5.70 | 103266 | 5849.62 | 0.27% |
| 2025-04-02 | 5.62 | 5.63 | 0.01 | 0.18% | 5.61 | 5.67 | 90279 | 5094.19 | 0.23% |
| 2025-04-01 | 5.63 | 5.62 | 0.00 | 0.00% | 5.61 | 5.68 | 101731 | 5730.03 | 0.26% |
| 2025-03-31 | 5.68 | 5.62 | -0.08 | -1.40% | 5.59 | 5.72 | 110161 | 6217.55 | 0.28% |
| 2025-03-28 | 5.76 | 5.70 | -0.06 | -1.04% | 5.67 | 5.79 | 105176 | 6009.94 | 0.27% |
| 2025-03-27 | 5.79 | 5.76 | -0.01 | -0.17% | 5.72 | 5.80 | 94200 | 5433.71 | 0.24% |
| 2025-03-26 | 5.74 | 5.77 | 0.03 | 0.52% | 5.72 | 5.80 | 111365 | 6426.36 | 0.29% |
| 2025-03-25 | 5.72 | 5.74 | 0.05 | 0.88% | 5.67 | 5.74 | 91908 | 5244.64 | 0.24% |
| 2025-03-24 | 5.70 | 5.69 | -0.02 | -0.35% | 5.65 | 5.73 | 85124 | 4839.76 | 0.22% |
| 2025-03-21 | 5.76 | 5.71 | -0.06 | -1.04% | 5.68 | 5.80 | 103923 | 5962.89 | 0.27% |
| 2025-03-20 | 5.83 | 5.77 | -0.06 | -1.03% | 5.77 | 5.83 | 104838 | 6084.21 | 0.27% |
| 2025-03-19 | 5.84 | 5.83 | -0.01 | -0.17% | 5.80 | 5.85 | 90527 | 5268.59 | 0.23% |
| 2025-03-18 | 5.83 | 5.84 | 0.00 | 0.00% | 5.80 | 5.87 | 103096 | 6013.23 | 0.27% |
| 2025-03-17 | 5.84 | 5.84 | -0.03 | -0.51% | 5.83 | 5.91 | 154919 | 9070.91 | 0.40% |
| 2025-03-14 | 5.75 | 5.87 | 0.14 | 2.44% | 5.73 | 5.87 | 242424 | 14095.33 | 0.62% |
| 2025-03-13 | 5.68 | 5.73 | 0.03 | 0.53% | 5.67 | 5.74 | 127308 | 7265.76 | 0.33% |
| 2025-03-12 | 5.71 | 5.70 | -0.03 | -0.52% | 5.67 | 5.74 | 130478 | 7431.37 | 0.34% |
| 2025-03-11 | 5.60 | 5.73 | 0.10 | 1.78% | 5.58 | 5.85 | 186974 | 10653.47 | 0.48% |
| 2025-03-10 | 5.63 | 5.63 | -0.01 | -0.18% | 5.60 | 5.65 | 72581 | 4085.51 | 0.19% |
| 2025-03-07 | 5.66 | 5.64 | -0.03 | -0.53% | 5.62 | 5.67 | 75163 | 4241.39 | 0.19% |
| 2025-03-06 | 5.62 | 5.67 | 0.04 | 0.71% | 5.61 | 5.68 | 103114 | 5821.81 | 0.27% |
| 2025-03-05 | 5.62 | 5.63 | 0.01 | 0.18% | 5.55 | 5.64 | 99385 | 5551.93 | 0.26% |
| 2025-03-04 | 5.64 | 5.62 | -0.05 | -0.88% | 5.61 | 5.66 | 78333 | 4408.62 | 0.20% |
| 2025-03-03 | 5.64 | 5.67 | 0.02 | 0.35% | 5.63 | 5.68 | 104167 | 5892.22 | 0.27% |
| 2025-02-28 | 5.72 | 5.65 | -0.05 | -0.88% | 5.63 | 5.83 | 215242 | 12322.13 | 0.55% |
| 2025-02-27 | 5.65 | 5.70 | 0.04 | 0.71% | 5.64 | 5.70 | 145148 | 8239.41 | 0.37% |
| 2025-02-26 | 5.60 | 5.66 | 0.08 | 1.43% | 5.59 | 5.66 | 117867 | 6640.22 | 0.30% |
| 2025-02-25 | 5.62 | 5.58 | -0.06 | -1.06% | 5.57 | 5.64 | 101663 | 5688.31 | 0.26% |
| 2025-02-24 | 5.62 | 5.64 | 0.01 | 0.18% | 5.60 | 5.68 | 123201 | 6951.26 | 0.32% |
| 2025-02-21 | 5.63 | 5.63 | -0.01 | -0.18% | 5.58 | 5.67 | 108453 | 6093.59 | 0.28% |
| 2025-02-20 | 5.66 | 5.64 | -0.02 | -0.35% | 5.62 | 5.66 | 104646 | 5903.45 | 0.27% |
| 2025-02-19 | 5.64 | 5.66 | 0.02 | 0.35% | 5.61 | 5.67 | 99505 | 5611.44 | 0.26% |
| 2025-02-18 | 5.71 | 5.64 | -0.08 | -1.40% | 5.61 | 5.71 | 110660 | 6266.32 | 0.28% |
| 2025-02-17 | 5.75 | 5.72 | -0.04 | -0.69% | 5.67 | 5.76 | 119444 | 6821.22 | 0.31% |
| 2025-02-14 | 5.79 | 5.76 | -0.02 | -0.35% | 5.71 | 5.80 | 102179 | 5863.64 | 0.26% |
| 2025-02-13 | 5.80 | 5.78 | -0.01 | -0.17% | 5.75 | 5.82 | 137839 | 7978.38 | 0.35% |
| 2025-02-12 | 5.75 | 5.79 | 0.01 | 0.17% | 5.72 | 5.81 | 161597 | 9314.00 | 0.42% |
| 2025-02-11 | 5.75 | 5.78 | 0.03 | 0.52% | 5.72 | 5.83 | 208786 | 12049.23 | 0.54% |
| 2025-02-10 | 5.67 | 5.75 | 0.07 | 1.23% | 5.66 | 5.77 | 250014 | 14271.69 | 0.64% |
| 2025-02-07 | 5.65 | 5.68 | 0.03 | 0.53% | 5.63 | 5.72 | 207230 | 11772.37 | 0.53% |
| 2025-02-06 | 5.61 | 5.65 | 0.04 | 0.71% | 5.60 | 5.71 | 168464 | 9517.42 | 0.43% |
| 2025-02-05 | 5.63 | 5.61 | -0.02 | -0.36% | 5.59 | 5.66 | 171311 | 9633.43 | 0.44% |
| 2025-01-27 | 5.70 | 5.63 | -0.44 | -7.25% | 5.61 | 5.86 | 411337 | 23446.80 | 1.06% |
| 2025-01-24 | 6.00 | 6.07 | 0.09 | 1.51% | 5.96 | 6.11 | 138333 | 8380.30 | 0.36% |
| 2025-01-23 | 5.97 | 5.98 | 0.06 | 1.01% | 5.97 | 6.07 | 116054 | 6990.13 | 0.30% |
| 2025-01-22 | 6.02 | 5.92 | -0.12 | -1.99% | 5.89 | 6.05 | 87513 | 5191.59 | 0.22% |
| 2025-01-21 | 6.06 | 6.04 | -0.01 | -0.17% | 6.00 | 6.10 | 70375 | 4250.63 | 0.18% |
| 2025-01-20 | 6.02 | 6.05 | 0.04 | 0.67% | 5.99 | 6.10 | 92086 | 5577.46 | 0.24% |
| 2025-01-17 | 6.03 | 6.01 | -0.02 | -0.33% | 5.94 | 6.06 | 90825 | 5463.41 | 0.23% |
| 2025-01-16 | 5.97 | 6.03 | 0.10 | 1.69% | 5.95 | 6.13 | 140344 | 8490.26 | 0.36% |
| 2025-01-15 | 5.89 | 5.93 | 0.01 | 0.17% | 5.83 | 5.96 | 132555 | 7823.90 | 0.34% |
| 2025-01-14 | 5.82 | 5.92 | 0.10 | 1.72% | 5.81 | 5.95 | 170103 | 9984.40 | 0.44% |
| 2025-01-13 | 5.80 | 5.82 | 0.01 | 0.17% | 5.75 | 5.83 | 110736 | 6425.34 | 0.28% |
| 2025-01-10 | 5.97 | 5.81 | -0.14 | -2.35% | 5.81 | 5.99 | 121940 | 7166.53 | 0.31% |
| 2025-01-09 | 6.04 | 5.95 | -0.13 | -2.14% | 5.95 | 6.06 | 114265 | 6841.94 | 0.29% |
| 2025-01-08 | 6.05 | 6.08 | 0.00 | 0.00% | 5.96 | 6.11 | 150071 | 9057.79 | 0.39% |
| 2025-01-07 | 6.10 | 6.08 | -0.04 | -0.65% | 6.04 | 6.13 | 112208 | 6822.86 | 0.29% |
| 2025-01-06 | 6.10 | 6.12 | -0.03 | -0.49% | 6.03 | 6.18 | 109577 | 6696.44 | 0.28% |
| 2025-01-03 | 6.32 | 6.15 | -0.20 | -3.15% | 6.13 | 6.35 | 197428 | 12272.00 | 0.51% |
| 2025-01-02 | 6.43 | 6.35 | -0.08 | -1.24% | 6.31 | 6.57 | 201929 | 13016.29 | 0.52% |
| 2024-12-31 | 6.48 | 6.43 | -0.06 | -0.92% | 6.43 | 6.62 | 164446 | 10737.20 | 0.42% |
| 2024-12-30 | 6.55 | 6.49 | -0.04 | -0.61% | 6.40 | 6.56 | 136948 | 8853.85 | 0.35% |
| 2024-12-27 | 6.44 | 6.53 | 0.08 | 1.24% | 6.42 | 6.59 | 158320 | 10339.06 | 0.41% |
| 2024-12-26 | 6.43 | 6.45 | 0.01 | 0.16% | 6.40 | 6.55 | 105770 | 6820.76 | 0.27% |
| 2024-12-25 | 6.47 | 6.44 | -0.03 | -0.46% | 6.33 | 6.47 | 128911 | 8246.37 | 0.33% |
| 2024-12-24 | 6.40 | 6.47 | 0.06 | 0.94% | 6.37 | 6.50 | 127107 | 8198.63 | 0.33% |
| 2024-12-23 | 6.48 | 6.41 | -0.09 | -1.38% | 6.40 | 6.51 | 142156 | 9156.38 | 0.37% |
| 2024-12-20 | 6.60 | 6.50 | -0.09 | -1.37% | 6.48 | 6.65 | 135234 | 8847.32 | 0.35% |
| 2024-12-19 | 6.60 | 6.59 | -0.04 | -0.60% | 6.46 | 6.62 | 148502 | 9717.90 | 0.38% |
| 2024-12-18 | 6.63 | 6.63 | 0.00 | 0.00% | 6.59 | 6.71 | 145553 | 9670.42 | 0.37% |
| 2024-12-17 | 6.77 | 6.63 | -0.18 | -2.64% | 6.58 | 6.80 | 322788 | 21423.02 | 0.83% |
| 2024-12-16 | 6.76 | 6.81 | 0.04 | 0.59% | 6.75 | 6.92 | 304801 | 20839.53 | 0.78% |
| 2024-12-13 | 6.95 | 6.77 | -0.18 | -2.59% | 6.71 | 7.03 | 459548 | 31369.55 | 1.18% |
| 2024-12-12 | 6.69 | 6.95 | 0.27 | 4.04% | 6.63 | 6.95 | 490144 | 33530.63 | 1.26% |
| 2024-12-11 | 6.44 | 6.68 | 0.23 | 3.57% | 6.42 | 6.70 | 355600 | 23603.02 | 0.92% |
| 2024-12-10 | 6.55 | 6.45 | 0.08 | 1.26% | 6.41 | 6.60 | 258908 | 16823.31 | 0.67% |
| 2024-12-09 | 6.41 | 6.37 | -0.04 | -0.62% | 6.34 | 6.47 | 162663 | 10397.18 | 0.42% |
| 2024-12-06 | 6.32 | 6.41 | 0.09 | 1.42% | 6.30 | 6.43 | 164907 | 10521.31 | 0.42% |
| 2024-12-05 | 6.30 | 6.32 | 0.00 | 0.00% | 6.26 | 6.35 | 141979 | 8948.18 | 0.37% |
| 2024-12-04 | 6.40 | 6.32 | -0.10 | -1.56% | 6.28 | 6.40 | 186401 | 11808.77 | 0.48% |
豫园股份(600655)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。
