| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 5.16 | 5.03 | -0.12 | -2.33% | 5.03 | 5.16 | 158924 | 8071.01 | 0.70% |
| 2025-12-11 | 5.28 | 5.15 | -0.13 | -2.46% | 5.15 | 5.29 | 105998 | 5516.47 | 0.47% |
| 2025-12-10 | 5.27 | 5.28 | -0.01 | -0.19% | 5.26 | 5.31 | 62170 | 3286.27 | 0.27% |
| 2025-12-09 | 5.25 | 5.29 | 0.02 | 0.38% | 5.25 | 5.31 | 61720 | 3263.97 | 0.27% |
| 2025-12-08 | 5.33 | 5.27 | -0.03 | -0.57% | 5.26 | 5.34 | 76865 | 4065.58 | 0.34% |
| 2025-12-05 | 5.30 | 5.30 | 0.02 | 0.38% | 5.25 | 5.32 | 60486 | 3195.53 | 0.27% |
| 2025-12-04 | 5.30 | 5.28 | -0.03 | -0.56% | 5.25 | 5.31 | 56323 | 2971.27 | 0.25% |
| 2025-12-03 | 5.28 | 5.31 | 0.03 | 0.57% | 5.26 | 5.33 | 74976 | 3975.81 | 0.33% |
| 2025-12-02 | 5.25 | 5.28 | 0.02 | 0.38% | 5.23 | 5.32 | 73604 | 3875.21 | 0.32% |
| 2025-12-01 | 5.22 | 5.26 | 0.05 | 0.96% | 5.21 | 5.28 | 108727 | 5709.43 | 0.48% |
| 2025-11-28 | 5.16 | 5.21 | 0.03 | 0.58% | 5.15 | 5.23 | 66115 | 3439.39 | 0.29% |
| 2025-11-27 | 5.23 | 5.18 | -0.05 | -0.96% | 5.17 | 5.24 | 70965 | 3688.85 | 0.31% |
| 2025-11-26 | 5.22 | 5.23 | 0.01 | 0.19% | 5.21 | 5.29 | 71022 | 3725.27 | 0.31% |
| 2025-11-25 | 5.28 | 5.22 | -0.04 | -0.76% | 5.22 | 5.29 | 93142 | 4891.90 | 0.41% |
| 2025-11-24 | 5.20 | 5.26 | 0.07 | 1.35% | 5.20 | 5.27 | 76292 | 3992.51 | 0.34% |
| 2025-11-21 | 5.38 | 5.19 | -0.16 | -2.99% | 5.19 | 5.38 | 141351 | 7438.46 | 0.62% |
| 2025-11-20 | 5.38 | 5.35 | -0.02 | -0.37% | 5.34 | 5.39 | 63890 | 3428.52 | 0.28% |
| 2025-11-19 | 5.42 | 5.37 | -0.05 | -0.92% | 5.35 | 5.44 | 66562 | 3582.24 | 0.29% |
| 2025-11-18 | 5.44 | 5.42 | -0.03 | -0.55% | 5.36 | 5.48 | 79342 | 4292.12 | 0.35% |
| 2025-11-17 | 5.53 | 5.45 | -0.03 | -0.55% | 5.41 | 5.53 | 82988 | 4526.62 | 0.36% |
| 2025-11-14 | 5.46 | 5.48 | -0.01 | -0.18% | 5.46 | 5.54 | 103353 | 5699.13 | 0.45% |
| 2025-11-13 | 5.44 | 5.49 | 0.04 | 0.73% | 5.41 | 5.50 | 118483 | 6464.79 | 0.52% |
| 2025-11-12 | 5.44 | 5.45 | 0.01 | 0.18% | 5.41 | 5.46 | 75324 | 4095.57 | 0.33% |
| 2025-11-11 | 5.40 | 5.44 | 0.04 | 0.74% | 5.38 | 5.45 | 113209 | 6141.41 | 0.50% |
| 2025-11-10 | 5.36 | 5.40 | 0.04 | 0.75% | 5.32 | 5.40 | 78378 | 4214.33 | 0.34% |
| 2025-11-07 | 5.35 | 5.36 | -0.01 | -0.19% | 5.32 | 5.37 | 72136 | 3860.73 | 0.32% |
| 2025-11-06 | 5.33 | 5.37 | 0.01 | 0.19% | 5.33 | 5.38 | 56345 | 3020.57 | 0.25% |
| 2025-11-05 | 5.32 | 5.36 | 0.02 | 0.37% | 5.30 | 5.39 | 87966 | 4710.41 | 0.39% |
| 2025-11-04 | 5.36 | 5.34 | 0.00 | 0.00% | 5.30 | 5.38 | 89339 | 4772.22 | 0.39% |
| 2025-11-03 | 5.33 | 5.34 | -0.01 | -0.19% | 5.31 | 5.37 | 112321 | 5998.55 | 0.49% |
| 2025-10-31 | 5.36 | 5.35 | -0.04 | -0.74% | 5.34 | 5.42 | 114757 | 6166.87 | 0.51% |
| 2025-10-30 | 5.44 | 5.39 | -0.03 | -0.55% | 5.36 | 5.47 | 117051 | 6326.64 | 0.52% |
| 2025-10-29 | 5.43 | 5.42 | 0.01 | 0.18% | 5.36 | 5.44 | 95054 | 5125.67 | 0.42% |
| 2025-10-28 | 5.45 | 5.41 | -0.05 | -0.92% | 5.38 | 5.46 | 132060 | 7154.07 | 0.58% |
| 2025-10-27 | 5.45 | 5.46 | 0.01 | 0.18% | 5.39 | 5.49 | 144706 | 7869.76 | 0.64% |
| 2025-10-24 | 5.57 | 5.45 | -0.09 | -1.62% | 5.44 | 5.57 | 109126 | 5987.29 | 0.48% |
| 2025-10-23 | 5.43 | 5.54 | 0.10 | 1.84% | 5.40 | 5.55 | 137412 | 7550.61 | 0.61% |
| 2025-10-22 | 5.42 | 5.44 | 0.01 | 0.18% | 5.38 | 5.50 | 139504 | 7594.20 | 0.61% |
| 2025-10-21 | 5.31 | 5.43 | 0.12 | 2.26% | 5.31 | 5.45 | 150566 | 8149.16 | 0.66% |
| 2025-10-20 | 5.38 | 5.31 | -0.05 | -0.93% | 5.28 | 5.41 | 94129 | 5003.94 | 0.41% |
| 2025-10-17 | 5.39 | 5.36 | -0.02 | -0.37% | 5.33 | 5.41 | 93624 | 5024.25 | 0.41% |
| 2025-10-16 | 5.37 | 5.38 | 0.01 | 0.19% | 5.34 | 5.39 | 72391 | 3881.80 | 0.32% |
| 2025-10-15 | 5.27 | 5.37 | 0.10 | 1.90% | 5.25 | 5.42 | 140881 | 7556.32 | 0.62% |
| 2025-10-14 | 5.30 | 5.27 | -0.04 | -0.75% | 5.25 | 5.32 | 119146 | 6293.88 | 0.52% |
| 2025-10-13 | 5.30 | 5.31 | -0.05 | -0.93% | 5.24 | 5.32 | 118781 | 6272.41 | 0.52% |
| 2025-10-10 | 5.28 | 5.36 | 0.06 | 1.13% | 5.28 | 5.38 | 113844 | 6082.98 | 0.50% |
| 2025-10-09 | 5.30 | 5.30 | 0.02 | 0.38% | 5.24 | 5.34 | 122753 | 6495.72 | 0.54% |
| 2025-09-30 | 5.33 | 5.28 | -0.05 | -0.94% | 5.28 | 5.36 | 86505 | 4593.20 | 0.38% |
| 2025-09-29 | 5.36 | 5.33 | -0.03 | -0.56% | 5.27 | 5.38 | 88907 | 4717.74 | 0.39% |
| 2025-09-26 | 5.28 | 5.36 | 0.08 | 1.52% | 5.23 | 5.39 | 110780 | 5916.75 | 0.49% |
| 2025-09-25 | 5.39 | 5.28 | -0.10 | -1.86% | 5.27 | 5.40 | 104297 | 5538.54 | 0.46% |
| 2025-09-24 | 5.25 | 5.38 | 0.04 | 0.75% | 5.25 | 5.40 | 73234 | 3928.41 | 0.32% |
| 2025-09-23 | 5.39 | 5.34 | -0.04 | -0.74% | 5.24 | 5.39 | 102760 | 5440.02 | 0.45% |
| 2025-09-22 | 5.40 | 5.38 | -0.01 | -0.19% | 5.35 | 5.41 | 88198 | 4740.26 | 0.39% |
| 2025-09-19 | 5.41 | 5.39 | 0.01 | 0.19% | 5.36 | 5.44 | 90365 | 4870.78 | 0.40% |
| 2025-09-18 | 5.51 | 5.38 | -0.10 | -1.82% | 5.35 | 5.53 | 132394 | 7222.66 | 0.58% |
| 2025-09-17 | 5.53 | 5.48 | -0.06 | -1.08% | 5.46 | 5.54 | 113079 | 6201.81 | 0.50% |
| 2025-09-16 | 5.50 | 5.54 | 0.10 | 1.84% | 5.44 | 5.61 | 155202 | 8567.63 | 0.68% |
| 2025-09-15 | 5.43 | 5.44 | 0.00 | 0.00% | 5.39 | 5.46 | 89421 | 4850.51 | 0.39% |
| 2025-09-12 | 5.45 | 5.44 | 0.00 | 0.00% | 5.41 | 5.47 | 87397 | 4754.56 | 0.38% |
| 2025-09-11 | 5.46 | 5.44 | -0.04 | -0.73% | 5.38 | 5.48 | 121880 | 6597.16 | 0.54% |
| 2025-09-10 | 5.40 | 5.48 | 0.06 | 1.11% | 5.39 | 5.51 | 145114 | 7949.54 | 0.64% |
| 2025-09-09 | 5.45 | 5.42 | -0.01 | -0.18% | 5.37 | 5.47 | 76896 | 4155.81 | 0.34% |
| 2025-09-08 | 5.40 | 5.43 | 0.02 | 0.37% | 5.38 | 5.43 | 101124 | 5467.61 | 0.45% |
| 2025-09-05 | 5.37 | 5.41 | 0.04 | 0.74% | 5.33 | 5.42 | 111920 | 6015.70 | 0.49% |
| 2025-09-04 | 5.33 | 5.37 | 0.04 | 0.75% | 5.31 | 5.41 | 150452 | 8068.19 | 0.66% |
| 2025-09-03 | 5.39 | 5.33 | -0.05 | -0.93% | 5.32 | 5.42 | 86888 | 4658.65 | 0.38% |
| 2025-09-02 | 5.48 | 5.38 | -0.05 | -0.92% | 5.34 | 5.48 | 150352 | 8093.65 | 0.66% |
| 2025-09-01 | 5.49 | 5.43 | -0.07 | -1.27% | 5.42 | 5.49 | 143532 | 7831.02 | 0.63% |
| 2025-08-29 | 5.48 | 5.50 | -0.01 | -0.18% | 5.47 | 5.54 | 113117 | 6216.44 | 0.50% |
| 2025-08-28 | 5.52 | 5.51 | -0.01 | -0.18% | 5.38 | 5.57 | 169318 | 9259.04 | 0.75% |
| 2025-08-27 | 5.64 | 5.52 | -0.09 | -1.60% | 5.51 | 5.67 | 166511 | 9303.88 | 0.73% |
| 2025-08-26 | 5.58 | 5.61 | 0.02 | 0.36% | 5.57 | 5.64 | 106729 | 5992.42 | 0.47% |
| 2025-08-25 | 5.64 | 5.59 | -0.03 | -0.53% | 5.56 | 5.67 | 191962 | 10768.69 | 0.85% |
| 2025-08-22 | 5.66 | 5.62 | -0.05 | -0.88% | 5.54 | 5.68 | 165645 | 9258.31 | 0.73% |
| 2025-08-21 | 5.63 | 5.67 | 0.02 | 0.35% | 5.62 | 5.68 | 141818 | 8012.65 | 0.62% |
| 2025-08-20 | 5.66 | 5.65 | 0.03 | 0.53% | 5.58 | 5.66 | 130040 | 7309.30 | 0.57% |
| 2025-08-19 | 5.60 | 5.62 | 0.01 | 0.18% | 5.59 | 5.71 | 161830 | 9101.88 | 0.71% |
| 2025-08-18 | 5.65 | 5.61 | -0.06 | -1.06% | 5.59 | 5.67 | 187792 | 10558.15 | 0.83% |
| 2025-08-15 | 5.59 | 5.67 | 0.07 | 1.25% | 5.57 | 5.68 | 180205 | 10148.93 | 0.79% |
外服控股(600662)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。
