| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 3.59 | 3.69 | 0.12 | 3.36% | 3.57 | 3.70 | 115359 | 4197.42 | 0.79% |
| 2026-03-24 | 3.53 | 3.57 | 0.08 | 2.29% | 3.50 | 3.58 | 105522 | 3726.45 | 0.72% |
| 2026-03-23 | 3.72 | 3.49 | -0.24 | -6.43% | 3.48 | 3.73 | 171856 | 6215.19 | 1.17% |
| 2026-03-20 | 3.77 | 3.73 | -0.02 | -0.53% | 3.72 | 3.81 | 110206 | 4150.39 | 0.75% |
| 2026-03-19 | 3.80 | 3.75 | -0.07 | -1.83% | 3.74 | 3.83 | 126541 | 4780.24 | 0.86% |
| 2026-03-18 | 3.85 | 3.82 | -0.03 | -0.78% | 3.79 | 3.86 | 167876 | 6405.32 | 1.15% |
| 2026-03-17 | 3.87 | 3.85 | -0.01 | -0.26% | 3.84 | 3.92 | 123586 | 4794.89 | 0.84% |
| 2026-03-16 | 3.89 | 3.86 | -0.04 | -1.03% | 3.84 | 3.94 | 138211 | 5352.32 | 0.94% |
| 2026-03-13 | 3.89 | 3.90 | 0.00 | 0.00% | 3.88 | 3.96 | 98973 | 3885.85 | 0.68% |
| 2026-03-12 | 3.88 | 3.90 | 0.01 | 0.26% | 3.87 | 3.94 | 88961 | 3479.98 | 0.61% |
| 2026-03-11 | 3.87 | 3.89 | 0.03 | 0.78% | 3.85 | 3.90 | 117934 | 4571.12 | 0.80% |
| 2026-03-10 | 3.88 | 3.86 | -0.01 | -0.26% | 3.85 | 3.90 | 90544 | 3502.36 | 0.62% |
| 2026-03-09 | 3.89 | 3.87 | -0.03 | -0.77% | 3.84 | 3.90 | 126154 | 4874.24 | 0.86% |
| 2026-03-06 | 3.82 | 3.90 | 0.06 | 1.56% | 3.82 | 3.91 | 95711 | 3714.26 | 0.65% |
| 2026-03-05 | 3.84 | 3.84 | 0.04 | 1.05% | 3.82 | 3.87 | 92951 | 3571.82 | 0.63% |
| 2026-03-04 | 3.85 | 3.80 | -0.09 | -2.31% | 3.79 | 3.88 | 158467 | 6070.10 | 1.08% |
| 2026-03-03 | 3.98 | 3.89 | -0.09 | -2.26% | 3.87 | 4.01 | 168665 | 6635.23 | 1.15% |
| 2026-03-02 | 4.06 | 3.98 | -0.08 | -1.97% | 3.95 | 4.07 | 115902 | 4640.26 | 0.79% |
| 2026-02-27 | 4.02 | 4.06 | 0.04 | 1.00% | 4.01 | 4.06 | 65224 | 2637.85 | 0.44% |
| 2026-02-26 | 4.03 | 4.02 | -0.01 | -0.25% | 3.99 | 4.04 | 94396 | 3790.54 | 0.64% |
| 2026-02-25 | 4.01 | 4.03 | 0.01 | 0.25% | 4.00 | 4.07 | 81133 | 3277.80 | 0.55% |
| 2026-02-24 | 4.00 | 4.02 | 0.04 | 1.01% | 3.99 | 4.04 | 68117 | 2738.51 | 0.46% |
| 2026-02-13 | 4.01 | 3.98 | -0.03 | -0.75% | 3.96 | 4.04 | 72942 | 2912.58 | 0.50% |
| 2026-02-12 | 4.03 | 4.01 | -0.02 | -0.50% | 4.00 | 4.07 | 108476 | 4373.92 | 0.74% |
| 2026-02-11 | 4.05 | 4.03 | -0.01 | -0.25% | 4.02 | 4.06 | 61551 | 2488.13 | 0.42% |
| 2026-02-10 | 4.08 | 4.04 | -0.03 | -0.74% | 4.00 | 4.08 | 101311 | 4095.97 | 0.69% |
| 2026-02-09 | 3.99 | 4.07 | 0.11 | 2.78% | 3.98 | 4.10 | 170145 | 6888.04 | 1.16% |
| 2026-02-06 | 4.00 | 3.96 | -0.04 | -1.00% | 3.95 | 4.01 | 95927 | 3820.95 | 0.65% |
| 2026-02-05 | 3.94 | 4.00 | 0.04 | 1.01% | 3.94 | 4.02 | 129629 | 5173.78 | 0.88% |
| 2026-02-04 | 3.87 | 3.96 | 0.09 | 2.33% | 3.86 | 3.96 | 124281 | 4881.40 | 0.85% |
| 2026-02-03 | 3.87 | 3.87 | 0.03 | 0.78% | 3.84 | 3.89 | 96202 | 3720.64 | 0.66% |
| 2026-02-02 | 3.91 | 3.84 | -0.07 | -1.79% | 3.84 | 3.94 | 134623 | 5242.78 | 0.92% |
| 2026-01-30 | 3.98 | 3.91 | -0.18 | -4.40% | 3.87 | 4.02 | 263647 | 10377.59 | 1.80% |
| 2026-01-29 | 4.06 | 4.09 | 0.02 | 0.49% | 4.05 | 4.12 | 134110 | 5483.75 | 0.91% |
| 2026-01-28 | 4.07 | 4.07 | 0.03 | 0.74% | 4.05 | 4.11 | 127224 | 5198.45 | 0.87% |
| 2026-01-27 | 4.09 | 4.04 | -0.05 | -1.22% | 4.00 | 4.10 | 133859 | 5405.10 | 0.91% |
| 2026-01-26 | 4.10 | 4.09 | -0.01 | -0.24% | 4.05 | 4.12 | 143986 | 5875.75 | 0.98% |
| 2026-01-23 | 4.12 | 4.10 | -0.03 | -0.73% | 4.08 | 4.13 | 155688 | 6390.48 | 1.06% |
| 2026-01-22 | 4.12 | 4.13 | 0.02 | 0.49% | 4.10 | 4.15 | 146271 | 6035.67 | 1.00% |
| 2026-01-21 | 4.15 | 4.11 | -0.06 | -1.44% | 4.08 | 4.16 | 144204 | 5923.65 | 0.98% |
| 2026-01-20 | 4.10 | 4.17 | 0.07 | 1.71% | 4.07 | 4.17 | 204183 | 8442.21 | 1.39% |
| 2026-01-19 | 4.10 | 4.10 | -0.01 | -0.24% | 4.07 | 4.12 | 124776 | 5101.89 | 0.85% |
| 2026-01-16 | 4.16 | 4.11 | -0.05 | -1.20% | 4.05 | 4.19 | 302448 | 12443.72 | 2.06% |
| 2026-01-15 | 3.98 | 4.16 | 0.13 | 3.23% | 3.96 | 4.23 | 484918 | 19953.30 | 3.31% |
| 2026-01-14 | 3.91 | 4.03 | 0.13 | 3.33% | 3.89 | 4.13 | 407968 | 16461.80 | 2.78% |
| 2026-01-13 | 3.90 | 3.90 | 0.01 | 0.26% | 3.88 | 3.97 | 152703 | 5991.82 | 1.04% |
| 2026-01-12 | 3.89 | 3.89 | 0.01 | 0.26% | 3.86 | 3.90 | 92516 | 3587.94 | 0.63% |
| 2026-01-09 | 3.84 | 3.88 | 0.06 | 1.57% | 3.84 | 3.88 | 127558 | 4916.38 | 0.87% |
| 2026-01-08 | 3.82 | 3.82 | 0.00 | 0.00% | 3.80 | 3.84 | 70619 | 2696.20 | 0.48% |
| 2026-01-07 | 3.86 | 3.82 | -0.05 | -1.29% | 3.81 | 3.87 | 121599 | 4663.94 | 0.83% |
| 2026-01-06 | 3.84 | 3.87 | 0.03 | 0.78% | 3.82 | 3.89 | 188419 | 7249.50 | 1.29% |
| 2026-01-05 | 3.82 | 3.84 | 0.01 | 0.26% | 3.81 | 3.84 | 115984 | 4437.47 | 0.79% |
| 2025-12-31 | 3.82 | 3.83 | 0.02 | 0.52% | 3.80 | 3.84 | 73623 | 2811.86 | 0.50% |
| 2025-12-30 | 3.83 | 3.81 | -0.03 | -0.78% | 3.77 | 3.84 | 148357 | 5650.31 | 1.01% |
| 2025-12-29 | 3.87 | 3.84 | -0.02 | -0.52% | 3.83 | 3.88 | 83106 | 3202.25 | 0.57% |
| 2025-12-26 | 3.90 | 3.86 | -0.03 | -0.77% | 3.84 | 3.92 | 116859 | 4530.13 | 0.80% |
| 2025-12-25 | 3.87 | 3.89 | 0.03 | 0.78% | 3.87 | 3.91 | 84858 | 3304.42 | 0.58% |
| 2025-12-24 | 3.88 | 3.86 | -0.02 | -0.52% | 3.86 | 3.89 | 74127 | 2870.20 | 0.51% |
| 2025-12-23 | 3.91 | 3.88 | -0.03 | -0.77% | 3.87 | 3.91 | 105981 | 4122.11 | 0.72% |
| 2025-12-22 | 3.93 | 3.91 | -0.02 | -0.51% | 3.88 | 3.94 | 131409 | 5132.63 | 0.90% |
| 2025-12-19 | 3.86 | 3.93 | 0.07 | 1.81% | 3.84 | 3.94 | 173337 | 6769.44 | 1.18% |
| 2025-12-18 | 3.79 | 3.86 | 0.05 | 1.31% | 3.79 | 3.89 | 164960 | 6363.15 | 1.13% |
| 2025-12-17 | 3.77 | 3.81 | 0.02 | 0.53% | 3.75 | 3.82 | 127304 | 4818.03 | 0.87% |
| 2025-12-16 | 3.76 | 3.79 | 0.02 | 0.53% | 3.75 | 3.83 | 147649 | 5596.34 | 1.01% |
| 2025-12-15 | 3.73 | 3.77 | 0.03 | 0.80% | 3.72 | 3.79 | 106399 | 3997.36 | 0.73% |
| 2025-12-12 | 3.77 | 3.74 | -0.03 | -0.80% | 3.74 | 3.79 | 120859 | 4543.17 | 0.82% |
| 2025-12-11 | 3.85 | 3.77 | -0.09 | -2.33% | 3.77 | 3.86 | 149396 | 5673.55 | 1.02% |
| 2025-12-10 | 3.84 | 3.86 | 0.01 | 0.26% | 3.84 | 3.90 | 111089 | 4298.13 | 0.76% |
| 2025-12-09 | 3.85 | 3.85 | 0.01 | 0.26% | 3.78 | 3.85 | 135728 | 5191.09 | 0.93% |
| 2025-12-08 | 3.86 | 3.84 | 0.03 | 0.79% | 3.82 | 3.88 | 116480 | 4483.13 | 0.79% |
| 2025-12-05 | 3.78 | 3.81 | 0.04 | 1.06% | 3.76 | 3.81 | 76279 | 2888.74 | 0.52% |
| 2025-12-04 | 3.80 | 3.77 | -0.05 | -1.31% | 3.75 | 3.83 | 128304 | 4860.14 | 0.88% |
| 2025-12-03 | 3.83 | 3.82 | -0.01 | -0.26% | 3.78 | 3.84 | 97878 | 3727.68 | 0.67% |
| 2025-12-02 | 3.79 | 3.83 | 0.04 | 1.06% | 3.77 | 3.85 | 120814 | 4608.87 | 0.82% |
| 2025-12-01 | 3.81 | 3.79 | -0.02 | -0.52% | 3.78 | 3.82 | 91072 | 3460.23 | 0.62% |
| 2025-11-28 | 3.80 | 3.81 | 0.03 | 0.79% | 3.76 | 3.83 | 91993 | 3493.69 | 0.63% |
| 2025-11-27 | 3.80 | 3.78 | 0.00 | 0.00% | 3.78 | 3.84 | 123559 | 4709.04 | 0.84% |
| 2025-11-26 | 3.75 | 3.78 | 0.04 | 1.07% | 3.72 | 3.80 | 164032 | 6166.66 | 1.12% |
| 2025-11-25 | 3.76 | 3.74 | 0.01 | 0.27% | 3.73 | 3.78 | 130621 | 4907.74 | 0.89% |
| 2025-11-24 | 3.75 | 3.73 | 0.00 | 0.00% | 3.72 | 3.78 | 129290 | 4850.07 | 0.88% |
轻纺城(600790)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。
