| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 5.77 | 5.78 | 0.02 | 0.35% | 5.76 | 5.82 | 107959 | 6258.66 | 0.28% |
| 2025-07-31 | 5.80 | 5.76 | -0.06 | -1.03% | 5.73 | 5.83 | 137328 | 7918.00 | 0.35% |
| 2025-07-30 | 5.80 | 5.82 | 0.02 | 0.34% | 5.76 | 5.84 | 98993 | 5751.08 | 0.25% |
| 2025-07-29 | 5.85 | 5.80 | -0.04 | -0.68% | 5.76 | 5.87 | 96416 | 5585.38 | 0.25% |
| 2025-07-28 | 5.88 | 5.84 | -0.04 | -0.68% | 5.80 | 5.89 | 112329 | 6565.15 | 0.29% |
| 2025-07-25 | 5.99 | 5.88 | -0.12 | -2.00% | 5.87 | 6.01 | 155852 | 9251.45 | 0.40% |
| 2025-07-24 | 5.76 | 6.00 | 0.23 | 3.99% | 5.76 | 6.03 | 272071 | 16136.11 | 0.70% |
| 2025-07-23 | 5.79 | 5.77 | -0.02 | -0.35% | 5.76 | 5.85 | 114790 | 6666.30 | 0.30% |
| 2025-07-22 | 5.77 | 5.79 | 0.04 | 0.70% | 5.71 | 5.80 | 109541 | 6306.33 | 0.28% |
| 2025-07-21 | 5.65 | 5.75 | 0.11 | 1.95% | 5.64 | 5.87 | 207339 | 11955.17 | 0.53% |
| 2025-07-18 | 5.60 | 5.64 | 0.05 | 0.89% | 5.58 | 5.64 | 62737 | 3519.79 | 0.16% |
| 2025-07-17 | 5.58 | 5.59 | 0.02 | 0.36% | 5.57 | 5.67 | 115722 | 6499.24 | 0.30% |
| 2025-07-16 | 5.54 | 5.57 | 0.03 | 0.54% | 5.52 | 5.58 | 64156 | 3567.08 | 0.16% |
| 2025-07-15 | 5.62 | 5.54 | -0.08 | -1.42% | 5.52 | 5.64 | 109949 | 6118.59 | 0.28% |
| 2025-07-14 | 5.65 | 5.62 | -0.03 | -0.53% | 5.62 | 5.70 | 100003 | 5655.04 | 0.26% |
| 2025-07-11 | 5.63 | 5.65 | 0.02 | 0.36% | 5.60 | 5.68 | 116450 | 6579.97 | 0.30% |
| 2025-07-10 | 5.58 | 5.63 | 0.05 | 0.90% | 5.56 | 5.64 | 74246 | 4166.82 | 0.19% |
| 2025-07-09 | 5.55 | 5.58 | 0.03 | 0.54% | 5.53 | 5.60 | 89786 | 5008.86 | 0.23% |
| 2025-07-08 | 5.51 | 5.55 | 0.03 | 0.54% | 5.51 | 5.56 | 83232 | 4609.01 | 0.21% |
| 2025-07-07 | 5.51 | 5.52 | 0.01 | 0.18% | 5.50 | 5.54 | 56593 | 3124.24 | 0.15% |
| 2025-07-04 | 5.53 | 5.51 | 0.00 | 0.00% | 5.49 | 5.55 | 104199 | 5748.87 | 0.27% |
| 2025-07-03 | 5.54 | 5.51 | -0.03 | -0.54% | 5.51 | 5.56 | 80472 | 4447.85 | 0.21% |
| 2025-07-02 | 5.52 | 5.54 | 0.03 | 0.54% | 5.50 | 5.55 | 84193 | 4651.17 | 0.22% |
| 2025-07-01 | 5.56 | 5.51 | -0.04 | -0.72% | 5.50 | 5.57 | 94947 | 5239.39 | 0.24% |
| 2025-06-30 | 5.61 | 5.55 | -0.06 | -1.07% | 5.54 | 5.61 | 119759 | 6664.42 | 0.31% |
| 2025-06-27 | 5.61 | 5.61 | 0.03 | 0.54% | 5.57 | 5.68 | 125937 | 7089.18 | 0.32% |
| 2025-06-26 | 5.49 | 5.58 | 0.10 | 1.82% | 5.49 | 5.64 | 165658 | 9221.58 | 0.43% |
| 2025-06-25 | 5.45 | 5.48 | 0.04 | 0.74% | 5.42 | 5.50 | 108000 | 5886.95 | 0.28% |
| 2025-06-24 | 5.42 | 5.44 | 0.03 | 0.55% | 5.41 | 5.46 | 119146 | 6475.94 | 0.31% |
| 2025-06-23 | 5.40 | 5.41 | 0.02 | 0.37% | 5.36 | 5.43 | 73535 | 3970.01 | 0.19% |
| 2025-06-20 | 5.42 | 5.39 | -0.04 | -0.74% | 5.39 | 5.45 | 76797 | 4157.20 | 0.20% |
| 2025-06-19 | 5.50 | 5.43 | -0.09 | -1.63% | 5.40 | 5.53 | 106798 | 5806.09 | 0.27% |
| 2025-06-18 | 5.61 | 5.52 | -0.07 | -1.25% | 5.50 | 5.61 | 121801 | 6742.54 | 0.31% |
| 2025-06-17 | 5.83 | 5.78 | -0.06 | -1.03% | 5.74 | 5.87 | 129920 | 7522.96 | 0.33% |
| 2025-06-16 | 5.85 | 5.84 | 0.02 | 0.34% | 5.81 | 5.93 | 148294 | 8700.36 | 0.38% |
| 2025-06-13 | 5.88 | 5.82 | -0.04 | -0.68% | 5.78 | 5.92 | 204134 | 11937.75 | 0.52% |
| 2025-06-12 | 5.73 | 5.86 | 0.13 | 2.27% | 5.73 | 5.92 | 270463 | 15828.33 | 0.70% |
| 2025-06-11 | 5.65 | 5.73 | 0.08 | 1.42% | 5.64 | 5.78 | 166834 | 9556.75 | 0.43% |
| 2025-06-10 | 5.69 | 5.65 | -0.03 | -0.53% | 5.60 | 5.69 | 112503 | 6359.84 | 0.29% |
| 2025-06-09 | 5.67 | 5.68 | -0.01 | -0.18% | 5.66 | 5.70 | 118187 | 6711.90 | 0.30% |
| 2025-06-06 | 5.71 | 5.69 | -0.02 | -0.35% | 5.66 | 5.73 | 112048 | 6370.73 | 0.29% |
| 2025-06-05 | 5.86 | 5.71 | -0.16 | -2.73% | 5.70 | 5.87 | 192595 | 11092.38 | 0.50% |
| 2025-06-04 | 5.88 | 5.87 | 0.05 | 0.86% | 5.76 | 5.89 | 204581 | 11921.38 | 0.53% |
| 2025-06-03 | 5.68 | 5.82 | 0.12 | 2.11% | 5.65 | 5.86 | 181966 | 10488.51 | 0.47% |
| 2025-05-30 | 5.71 | 5.70 | -0.01 | -0.18% | 5.68 | 5.76 | 129936 | 7430.97 | 0.33% |
| 2025-05-29 | 5.82 | 5.71 | -0.14 | -2.39% | 5.67 | 5.83 | 218740 | 12529.79 | 0.56% |
| 2025-05-28 | 5.70 | 5.85 | 0.14 | 2.45% | 5.67 | 5.90 | 261287 | 15180.67 | 0.67% |
| 2025-05-27 | 5.55 | 5.71 | 0.16 | 2.88% | 5.55 | 5.72 | 138933 | 7840.56 | 0.36% |
| 2025-05-26 | 5.60 | 5.55 | -0.03 | -0.54% | 5.54 | 5.63 | 76662 | 4274.03 | 0.20% |
| 2025-05-23 | 5.69 | 5.58 | -0.11 | -1.93% | 5.58 | 5.70 | 94322 | 5321.37 | 0.24% |
| 2025-05-22 | 5.71 | 5.69 | -0.03 | -0.52% | 5.68 | 5.79 | 118498 | 6790.45 | 0.30% |
| 2025-05-21 | 5.76 | 5.72 | -0.01 | -0.17% | 5.68 | 5.78 | 172614 | 9880.54 | 0.44% |
| 2025-05-20 | 5.60 | 5.73 | 0.13 | 2.32% | 5.58 | 5.83 | 238730 | 13665.22 | 0.61% |
| 2025-05-19 | 5.53 | 5.60 | 0.08 | 1.45% | 5.50 | 5.62 | 102395 | 5698.64 | 0.26% |
| 2025-05-16 | 5.55 | 5.52 | -0.03 | -0.54% | 5.51 | 5.58 | 79849 | 4419.46 | 0.21% |
| 2025-05-15 | 5.57 | 5.55 | -0.03 | -0.54% | 5.54 | 5.59 | 66610 | 3704.90 | 0.17% |
| 2025-05-14 | 5.56 | 5.58 | 0.00 | 0.00% | 5.52 | 5.60 | 94404 | 5246.38 | 0.24% |
| 2025-05-13 | 5.58 | 5.58 | 0.02 | 0.36% | 5.55 | 5.60 | 89324 | 4979.28 | 0.23% |
| 2025-05-12 | 5.59 | 5.56 | 0.01 | 0.18% | 5.53 | 5.59 | 74154 | 4118.56 | 0.19% |
| 2025-05-09 | 5.62 | 5.55 | -0.08 | -1.42% | 5.54 | 5.63 | 107448 | 5986.28 | 0.28% |
| 2025-05-08 | 5.66 | 5.63 | -0.05 | -0.88% | 5.62 | 5.68 | 118390 | 6675.40 | 0.30% |
| 2025-05-07 | 5.67 | 5.68 | 0.05 | 0.89% | 5.65 | 5.72 | 120739 | 6852.45 | 0.31% |
| 2025-05-06 | 5.63 | 5.63 | 0.01 | 0.18% | 5.61 | 5.67 | 107919 | 6083.56 | 0.28% |
| 2025-04-30 | 5.69 | 5.62 | -0.06 | -1.06% | 5.61 | 5.73 | 91365 | 5175.69 | 0.23% |
| 2025-04-29 | 5.62 | 5.68 | 0.02 | 0.35% | 5.60 | 5.70 | 80366 | 4550.14 | 0.21% |
| 2025-04-28 | 5.68 | 5.66 | 0.00 | 0.00% | 5.61 | 5.70 | 80213 | 4531.74 | 0.21% |
| 2025-04-25 | 5.64 | 5.66 | -0.01 | -0.18% | 5.63 | 5.71 | 74414 | 4223.26 | 0.19% |
| 2025-04-24 | 5.69 | 5.67 | 0.00 | 0.00% | 5.65 | 5.72 | 105648 | 5999.95 | 0.27% |
| 2025-04-23 | 5.85 | 5.67 | -0.20 | -3.41% | 5.67 | 5.85 | 216503 | 12419.60 | 0.56% |
| 2025-04-22 | 5.70 | 5.87 | 0.18 | 3.16% | 5.69 | 5.89 | 249031 | 14505.47 | 0.64% |
| 2025-04-21 | 5.65 | 5.69 | 0.01 | 0.18% | 5.64 | 5.72 | 115690 | 6571.59 | 0.30% |
| 2025-04-18 | 5.64 | 5.68 | 0.03 | 0.53% | 5.59 | 5.71 | 115893 | 6539.86 | 0.30% |
| 2025-04-17 | 5.56 | 5.65 | 0.05 | 0.89% | 5.55 | 5.70 | 117090 | 6611.35 | 0.30% |
| 2025-04-16 | 5.52 | 5.60 | 0.06 | 1.08% | 5.46 | 5.60 | 111007 | 6154.10 | 0.29% |
| 2025-04-15 | 5.56 | 5.54 | -0.02 | -0.36% | 5.47 | 5.56 | 95982 | 5296.82 | 0.25% |
| 2025-04-14 | 5.53 | 5.56 | 0.03 | 0.54% | 5.53 | 5.60 | 112206 | 6240.01 | 0.29% |
| 2025-04-11 | 5.55 | 5.53 | -0.05 | -0.90% | 5.51 | 5.63 | 135245 | 7524.82 | 0.35% |
| 2025-04-10 | 5.55 | 5.58 | 0.07 | 1.27% | 5.47 | 5.66 | 183403 | 10182.40 | 0.47% |
| 2025-04-09 | 5.26 | 5.51 | 0.18 | 3.38% | 5.21 | 5.54 | 199713 | 10715.07 | 0.51% |
| 2025-04-08 | 5.09 | 5.33 | 0.24 | 4.72% | 5.09 | 5.34 | 237504 | 12472.17 | 0.61% |
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。
