| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | 5.13 | 5.14 | 0.02 | 0.39% | 5.10 | 5.17 | 105789 | 5436.70 | 0.47% |
| 2025-07-03 | 5.12 | 5.12 | 0.00 | 0.00% | 5.10 | 5.14 | 67295 | 3446.19 | 0.30% |
| 2025-07-02 | 5.11 | 5.12 | 0.01 | 0.20% | 5.09 | 5.13 | 76876 | 3926.22 | 0.34% |
| 2025-07-01 | 5.11 | 5.11 | 0.00 | 0.00% | 5.07 | 5.13 | 89076 | 4543.71 | 0.39% |
| 2025-06-30 | 5.10 | 5.11 | 0.00 | 0.00% | 5.09 | 5.13 | 83353 | 4252.38 | 0.37% |
| 2025-06-27 | 5.10 | 5.11 | 0.02 | 0.39% | 5.09 | 5.15 | 108089 | 5532.25 | 0.48% |
| 2025-06-26 | 5.09 | 5.09 | 0.00 | 0.00% | 5.07 | 5.13 | 86498 | 4406.27 | 0.38% |
| 2025-06-25 | 5.04 | 5.09 | 0.08 | 1.60% | 5.01 | 5.10 | 120283 | 6086.03 | 0.53% |
| 2025-06-24 | 4.95 | 5.01 | 0.09 | 1.83% | 4.94 | 5.02 | 67519 | 3374.54 | 0.30% |
| 2025-06-23 | 4.88 | 4.92 | 0.02 | 0.41% | 4.87 | 4.94 | 55943 | 2751.54 | 0.25% |
| 2025-06-20 | 4.92 | 4.90 | -0.03 | -0.61% | 4.88 | 4.96 | 64775 | 3187.07 | 0.29% |
| 2025-06-19 | 5.00 | 4.93 | -0.07 | -1.40% | 4.91 | 5.02 | 81992 | 4064.06 | 0.36% |
| 2025-06-18 | 5.05 | 5.00 | -0.04 | -0.79% | 4.99 | 5.05 | 91026 | 4560.03 | 0.40% |
| 2025-06-17 | 5.06 | 5.04 | -0.01 | -0.20% | 5.02 | 5.06 | 65898 | 3319.37 | 0.29% |
| 2025-06-16 | 5.02 | 5.05 | 0.02 | 0.40% | 5.01 | 5.07 | 78583 | 3960.41 | 0.35% |
| 2025-06-13 | 5.10 | 5.03 | -0.04 | -0.79% | 5.02 | 5.10 | 89304 | 4507.53 | 0.39% |
| 2025-06-12 | 5.07 | 5.07 | -0.01 | -0.20% | 5.05 | 5.10 | 63564 | 3223.65 | 0.28% |
| 2025-06-11 | 5.05 | 5.08 | 0.03 | 0.59% | 5.05 | 5.12 | 107091 | 5460.98 | 0.47% |
| 2025-06-10 | 5.08 | 5.05 | -0.02 | -0.39% | 5.02 | 5.10 | 77104 | 3899.61 | 0.34% |
| 2025-06-09 | 5.05 | 5.07 | 0.01 | 0.20% | 5.04 | 5.08 | 92087 | 4662.17 | 0.41% |
| 2025-06-06 | 5.09 | 5.06 | -0.02 | -0.39% | 5.04 | 5.10 | 72853 | 3686.38 | 0.32% |
| 2025-06-05 | 5.10 | 5.08 | -0.03 | -0.59% | 5.06 | 5.12 | 83515 | 4244.70 | 0.37% |
| 2025-06-04 | 5.10 | 5.11 | 0.02 | 0.39% | 5.06 | 5.13 | 95623 | 4869.28 | 0.42% |
| 2025-06-03 | 5.08 | 5.09 | 0.00 | 0.00% | 5.06 | 5.12 | 98766 | 5030.70 | 0.44% |
| 2025-05-30 | 5.08 | 5.09 | 0.01 | 0.20% | 5.05 | 5.12 | 117333 | 5974.13 | 0.52% |
| 2025-05-29 | 5.01 | 5.08 | 0.07 | 1.40% | 4.99 | 5.09 | 110833 | 5605.28 | 0.49% |
| 2025-05-28 | 4.98 | 5.01 | 0.04 | 0.80% | 4.98 | 5.03 | 64641 | 3231.41 | 0.28% |
| 2025-05-27 | 4.98 | 4.97 | -0.01 | -0.20% | 4.95 | 4.99 | 61110 | 3038.40 | 0.27% |
| 2025-05-26 | 4.97 | 4.98 | -0.01 | -0.20% | 4.95 | 5.02 | 84508 | 4211.91 | 0.37% |
| 2025-05-23 | 5.01 | 4.99 | -0.03 | -0.60% | 4.98 | 5.07 | 94942 | 4772.54 | 0.42% |
| 2025-05-22 | 5.08 | 5.02 | -0.05 | -0.99% | 5.02 | 5.11 | 91840 | 4643.42 | 0.40% |
| 2025-05-21 | 5.12 | 5.07 | -0.06 | -1.17% | 5.07 | 5.12 | 73517 | 3739.99 | 0.32% |
| 2025-05-20 | 5.05 | 5.13 | 0.08 | 1.58% | 5.02 | 5.14 | 133452 | 6807.82 | 0.59% |
| 2025-05-19 | 5.02 | 5.05 | 0.03 | 0.60% | 4.99 | 5.07 | 116220 | 5853.85 | 0.51% |
| 2025-05-16 | 5.06 | 5.02 | -0.06 | -1.18% | 5.01 | 5.08 | 123359 | 6202.59 | 0.54% |
| 2025-05-15 | 5.12 | 5.08 | -0.04 | -0.78% | 5.06 | 5.14 | 99410 | 5057.60 | 0.44% |
| 2025-05-14 | 5.11 | 5.12 | 0.00 | 0.00% | 5.06 | 5.15 | 121092 | 6172.66 | 0.53% |
| 2025-05-13 | 5.12 | 5.12 | 0.04 | 0.79% | 5.07 | 5.17 | 154279 | 7881.86 | 0.68% |
| 2025-05-12 | 5.12 | 5.08 | 0.00 | 0.00% | 5.04 | 5.12 | 126773 | 6416.24 | 0.56% |
| 2025-05-09 | 5.12 | 5.08 | -0.02 | -0.39% | 5.06 | 5.12 | 115426 | 5859.50 | 0.51% |
| 2025-05-08 | 5.12 | 5.10 | -0.02 | -0.39% | 5.07 | 5.15 | 158247 | 8094.40 | 0.70% |
| 2025-05-07 | 5.13 | 5.12 | 0.03 | 0.59% | 5.09 | 5.23 | 197861 | 10172.66 | 0.87% |
| 2025-05-06 | 5.11 | 5.09 | 0.00 | 0.00% | 5.08 | 5.14 | 243000 | 12399.95 | 1.07% |
| 2025-04-30 | 5.09 | 5.09 | 0.01 | 0.20% | 5.08 | 5.21 | 194091 | 9966.80 | 0.85% |
| 2025-04-29 | 5.05 | 5.08 | -0.02 | -0.39% | 5.02 | 5.13 | 192961 | 9790.27 | 0.85% |
| 2025-04-28 | 5.57 | 5.10 | -0.47 | -8.44% | 5.05 | 5.58 | 499950 | 25939.62 | 2.20% |
| 2025-04-25 | 5.67 | 5.57 | -0.11 | -1.94% | 5.50 | 5.70 | 249779 | 13935.33 | 1.10% |
| 2025-04-24 | 5.68 | 5.68 | -0.04 | -0.70% | 5.63 | 5.73 | 156453 | 8882.21 | 0.69% |
| 2025-04-23 | 5.82 | 5.72 | -0.10 | -1.72% | 5.66 | 5.87 | 232045 | 13271.22 | 1.02% |
| 2025-04-22 | 5.81 | 5.82 | -0.02 | -0.34% | 5.77 | 5.96 | 308511 | 18065.72 | 1.36% |
| 2025-04-21 | 5.49 | 5.84 | 0.35 | 6.38% | 5.44 | 5.90 | 400512 | 23010.16 | 1.76% |
| 2025-04-18 | 5.40 | 5.49 | 0.15 | 2.81% | 5.40 | 5.59 | 239068 | 13138.93 | 1.05% |
| 2025-04-17 | 5.20 | 5.34 | 0.09 | 1.71% | 5.20 | 5.41 | 123020 | 6561.60 | 0.54% |
| 2025-04-16 | 5.33 | 5.25 | -0.09 | -1.69% | 5.16 | 5.35 | 109087 | 5721.66 | 0.48% |
| 2025-04-15 | 5.43 | 5.34 | -0.09 | -1.66% | 5.31 | 5.45 | 97276 | 5207.74 | 0.43% |
| 2025-04-14 | 5.26 | 5.43 | 0.21 | 4.02% | 5.20 | 5.45 | 161388 | 8689.31 | 0.71% |
| 2025-04-11 | 5.35 | 5.22 | -0.13 | -2.43% | 5.19 | 5.36 | 134619 | 7071.79 | 0.59% |
| 2025-04-10 | 5.17 | 5.35 | 0.15 | 2.88% | 5.17 | 5.40 | 172213 | 9161.65 | 0.76% |
| 2025-04-09 | 4.86 | 5.20 | 0.30 | 6.12% | 4.72 | 5.23 | 290958 | 14576.82 | 1.28% |
| 2025-04-08 | 4.96 | 4.90 | -0.01 | -0.20% | 4.80 | 5.00 | 214216 | 10466.45 | 0.94% |
| 2025-04-07 | 5.21 | 4.91 | -0.55 | -10.07% | 4.91 | 5.30 | 146785 | 7349.59 | 0.65% |
| 2025-04-03 | 5.39 | 5.46 | 0.04 | 0.74% | 5.38 | 5.51 | 105103 | 5736.80 | 0.46% |
| 2025-04-02 | 5.40 | 5.42 | 0.00 | 0.00% | 5.38 | 5.46 | 76522 | 4143.73 | 0.34% |
| 2025-04-01 | 5.35 | 5.42 | 0.06 | 1.12% | 5.35 | 5.49 | 91119 | 4954.06 | 0.40% |
| 2025-03-31 | 5.35 | 5.36 | 0.00 | 0.00% | 5.29 | 5.40 | 118839 | 6353.10 | 0.52% |
| 2025-03-28 | 5.42 | 5.36 | -0.07 | -1.29% | 5.34 | 5.46 | 73221 | 3946.17 | 0.32% |
| 2025-03-27 | 5.39 | 5.43 | 0.06 | 1.12% | 5.35 | 5.48 | 94972 | 5149.77 | 0.42% |
| 2025-03-26 | 5.32 | 5.37 | 0.03 | 0.56% | 5.29 | 5.40 | 92604 | 4964.99 | 0.41% |
| 2025-03-25 | 5.33 | 5.34 | -0.01 | -0.19% | 5.30 | 5.40 | 114376 | 6114.35 | 0.50% |
| 2025-03-24 | 5.34 | 5.35 | 0.02 | 0.38% | 5.28 | 5.39 | 113598 | 6053.21 | 0.50% |
| 2025-03-21 | 5.33 | 5.33 | -0.06 | -1.11% | 5.30 | 5.42 | 90261 | 4839.44 | 0.40% |
| 2025-03-20 | 5.43 | 5.39 | -0.07 | -1.28% | 5.36 | 5.46 | 69690 | 3767.61 | 0.31% |
| 2025-03-19 | 5.46 | 5.46 | -0.01 | -0.18% | 5.41 | 5.50 | 84488 | 4611.03 | 0.37% |
| 2025-03-18 | 5.64 | 5.47 | -0.11 | -1.97% | 5.42 | 5.64 | 136609 | 7484.61 | 0.60% |
| 2025-03-17 | 5.45 | 5.58 | 0.14 | 2.57% | 5.44 | 5.60 | 179600 | 9921.57 | 0.79% |
| 2025-03-14 | 5.34 | 5.44 | 0.10 | 1.87% | 5.34 | 5.45 | 112480 | 6090.04 | 0.50% |
| 2025-03-13 | 5.35 | 5.34 | -0.02 | -0.37% | 5.29 | 5.40 | 122767 | 6544.80 | 0.54% |
| 2025-03-12 | 5.42 | 5.36 | -0.07 | -1.29% | 5.35 | 5.47 | 146249 | 7875.18 | 0.64% |
| 2025-03-11 | 5.45 | 5.43 | -0.07 | -1.27% | 5.37 | 5.49 | 104656 | 5664.24 | 0.46% |
| 2025-03-10 | 5.60 | 5.50 | -0.10 | -1.79% | 5.44 | 5.64 | 133227 | 7343.69 | 0.59% |
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。
