| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 3.96 | 3.98 | 0.01 | 0.25% | 3.94 | 4.01 | 122386 | 4866.58 | 0.83% |
| 2025-10-24 | 4.05 | 3.97 | -0.09 | -2.22% | 3.96 | 4.07 | 152769 | 6101.57 | 1.04% |
| 2025-10-23 | 4.04 | 4.06 | 0.03 | 0.74% | 4.00 | 4.06 | 119374 | 4817.83 | 0.81% |
| 2025-10-22 | 4.03 | 4.03 | -0.01 | -0.25% | 4.02 | 4.07 | 95448 | 3856.43 | 0.65% |
| 2025-10-21 | 3.98 | 4.04 | 0.08 | 2.02% | 3.96 | 4.04 | 100353 | 4022.21 | 0.68% |
| 2025-10-20 | 4.00 | 3.96 | -0.01 | -0.25% | 3.92 | 4.00 | 112103 | 4427.32 | 0.76% |
| 2025-10-17 | 3.99 | 3.97 | -0.04 | -1.00% | 3.96 | 4.04 | 115438 | 4613.52 | 0.79% |
| 2025-10-16 | 4.04 | 4.01 | -0.04 | -0.99% | 3.99 | 4.05 | 93539 | 3758.18 | 0.64% |
| 2025-10-15 | 4.01 | 4.05 | 0.03 | 0.75% | 4.00 | 4.06 | 94832 | 3820.28 | 0.65% |
| 2025-10-14 | 3.98 | 4.02 | 0.05 | 1.26% | 3.97 | 4.06 | 194656 | 7814.64 | 1.33% |
| 2025-10-13 | 3.91 | 3.97 | -0.03 | -0.75% | 3.88 | 3.98 | 140026 | 5508.38 | 0.96% |
| 2025-10-10 | 3.86 | 4.00 | 0.12 | 3.09% | 3.86 | 4.02 | 177562 | 7028.33 | 1.21% |
| 2025-10-09 | 3.86 | 3.88 | 0.02 | 0.52% | 3.84 | 3.89 | 110409 | 4273.32 | 0.75% |
| 2025-09-30 | 3.90 | 3.86 | -0.03 | -0.77% | 3.85 | 3.90 | 89380 | 3458.66 | 0.61% |
| 2025-09-29 | 3.85 | 3.89 | 0.05 | 1.30% | 3.79 | 3.90 | 100566 | 3871.56 | 0.69% |
| 2025-09-26 | 3.87 | 3.84 | -0.04 | -1.03% | 3.82 | 3.88 | 100160 | 3852.59 | 0.68% |
| 2025-09-25 | 3.93 | 3.88 | -0.06 | -1.52% | 3.85 | 3.94 | 113656 | 4419.90 | 0.78% |
| 2025-09-24 | 3.87 | 3.94 | 0.07 | 1.81% | 3.84 | 3.94 | 128734 | 5033.82 | 0.88% |
| 2025-09-23 | 3.97 | 3.87 | -0.11 | -2.76% | 3.81 | 3.99 | 180451 | 6968.57 | 1.23% |
| 2025-09-22 | 4.00 | 3.98 | -0.02 | -0.50% | 3.94 | 4.02 | 102133 | 4057.69 | 0.70% |
| 2025-09-19 | 4.04 | 4.00 | -0.02 | -0.50% | 3.95 | 4.05 | 140150 | 5589.18 | 0.96% |
| 2025-09-18 | 4.15 | 4.02 | -0.12 | -2.90% | 4.00 | 4.15 | 204855 | 8347.83 | 1.40% |
| 2025-09-17 | 4.18 | 4.14 | -0.03 | -0.72% | 4.13 | 4.19 | 154332 | 6416.73 | 1.05% |
| 2025-09-16 | 4.13 | 4.17 | 0.04 | 0.97% | 4.12 | 4.17 | 131963 | 5477.84 | 0.90% |
| 2025-09-15 | 4.18 | 4.13 | -0.04 | -0.96% | 4.09 | 4.19 | 132431 | 5459.30 | 0.90% |
| 2025-09-12 | 4.14 | 4.17 | 0.04 | 0.97% | 4.12 | 4.19 | 134067 | 5577.49 | 0.91% |
| 2025-09-11 | 4.12 | 4.13 | 0.00 | 0.00% | 4.06 | 4.15 | 132444 | 5432.80 | 0.90% |
| 2025-09-10 | 4.12 | 4.13 | 0.02 | 0.49% | 4.07 | 4.16 | 143372 | 5898.60 | 0.98% |
| 2025-09-09 | 4.03 | 4.11 | 0.07 | 1.73% | 4.03 | 4.11 | 205333 | 8372.80 | 1.40% |
| 2025-09-08 | 4.02 | 4.04 | 0.02 | 0.50% | 4.00 | 4.07 | 131509 | 5296.05 | 0.90% |
| 2025-09-05 | 4.07 | 4.02 | -0.05 | -1.23% | 3.96 | 4.07 | 218443 | 8747.71 | 1.49% |
| 2025-09-04 | 4.18 | 4.07 | -0.03 | -0.73% | 4.01 | 4.18 | 278725 | 11377.70 | 1.90% |
| 2025-09-03 | 4.04 | 4.10 | 0.06 | 1.49% | 4.00 | 4.27 | 414575 | 17072.89 | 2.83% |
| 2025-09-02 | 4.01 | 4.04 | 0.04 | 1.00% | 3.98 | 4.04 | 192752 | 7729.49 | 1.32% |
| 2025-09-01 | 3.98 | 4.00 | 0.02 | 0.50% | 3.94 | 4.02 | 168114 | 6711.46 | 1.15% |
| 2025-08-29 | 3.99 | 3.98 | 0.01 | 0.25% | 3.95 | 4.02 | 212882 | 8479.18 | 1.45% |
| 2025-08-28 | 3.91 | 3.97 | 0.09 | 2.32% | 3.88 | 4.02 | 316549 | 12525.05 | 2.16% |
| 2025-08-27 | 3.97 | 3.88 | -0.07 | -1.77% | 3.88 | 3.99 | 177448 | 6968.68 | 1.21% |
| 2025-08-26 | 3.89 | 3.95 | 0.05 | 1.28% | 3.88 | 3.97 | 177433 | 6995.64 | 1.21% |
| 2025-08-25 | 3.87 | 3.90 | 0.04 | 1.04% | 3.86 | 3.91 | 135144 | 5256.00 | 0.92% |
| 2025-08-22 | 3.89 | 3.86 | -0.02 | -0.52% | 3.82 | 3.89 | 100144 | 3857.19 | 0.68% |
| 2025-08-21 | 3.89 | 3.88 | -0.01 | -0.26% | 3.86 | 3.92 | 103401 | 4012.00 | 0.71% |
| 2025-08-20 | 3.81 | 3.89 | 0.07 | 1.83% | 3.80 | 3.90 | 161108 | 6209.85 | 1.10% |
| 2025-08-19 | 3.81 | 3.82 | 0.01 | 0.26% | 3.80 | 3.83 | 83572 | 3186.11 | 0.57% |
| 2025-08-18 | 3.78 | 3.81 | 0.03 | 0.79% | 3.77 | 3.81 | 83447 | 3169.28 | 0.57% |
| 2025-08-15 | 3.77 | 3.78 | 0.01 | 0.27% | 3.76 | 3.79 | 74315 | 2808.00 | 0.51% |
| 2025-08-14 | 3.83 | 3.77 | -0.06 | -1.57% | 3.77 | 3.85 | 104493 | 3973.76 | 0.71% |
| 2025-08-13 | 3.87 | 3.83 | -0.01 | -0.26% | 3.82 | 3.89 | 125816 | 4835.92 | 0.86% |
| 2025-08-12 | 3.83 | 3.84 | 0.01 | 0.26% | 3.82 | 3.86 | 82301 | 3157.65 | 0.56% |
| 2025-08-11 | 3.81 | 3.83 | 0.02 | 0.52% | 3.80 | 3.84 | 70788 | 2703.99 | 0.48% |
| 2025-08-08 | 3.79 | 3.81 | 0.02 | 0.53% | 3.78 | 3.82 | 70346 | 2675.28 | 0.48% |
| 2025-08-07 | 3.80 | 3.79 | -0.01 | -0.26% | 3.77 | 3.80 | 82344 | 3119.74 | 0.56% |
| 2025-08-06 | 3.79 | 3.80 | 0.01 | 0.26% | 3.77 | 3.80 | 78742 | 2980.97 | 0.54% |
| 2025-08-05 | 3.78 | 3.79 | 0.02 | 0.53% | 3.77 | 3.80 | 63786 | 2415.99 | 0.44% |
| 2025-08-04 | 3.78 | 3.77 | -0.03 | -0.79% | 3.75 | 3.78 | 82454 | 3105.64 | 0.56% |
| 2025-08-01 | 3.78 | 3.80 | 0.02 | 0.53% | 3.78 | 3.82 | 68956 | 2616.26 | 0.47% |
| 2025-07-31 | 3.84 | 3.78 | -0.08 | -2.07% | 3.77 | 3.85 | 140607 | 5357.53 | 0.96% |
| 2025-07-30 | 3.83 | 3.86 | 0.03 | 0.78% | 3.81 | 3.87 | 115814 | 4458.73 | 0.79% |
| 2025-07-29 | 3.85 | 3.83 | -0.02 | -0.52% | 3.81 | 3.86 | 71850 | 2749.11 | 0.49% |
| 2025-07-28 | 3.86 | 3.85 | -0.01 | -0.26% | 3.83 | 3.87 | 88561 | 3409.17 | 0.60% |
| 2025-07-25 | 3.91 | 3.86 | -0.05 | -1.28% | 3.86 | 3.91 | 97038 | 3767.75 | 0.66% |
| 2025-07-24 | 3.88 | 3.91 | 0.04 | 1.03% | 3.87 | 3.91 | 103901 | 4049.55 | 0.71% |
| 2025-07-23 | 3.90 | 3.87 | -0.04 | -1.02% | 3.86 | 3.91 | 109242 | 4243.47 | 0.75% |
| 2025-07-22 | 3.89 | 3.91 | 0.02 | 0.51% | 3.86 | 3.91 | 132982 | 5172.44 | 0.91% |
| 2025-07-21 | 3.85 | 3.89 | 0.02 | 0.52% | 3.84 | 3.90 | 149184 | 5782.05 | 1.02% |
| 2025-07-18 | 3.89 | 3.87 | -0.03 | -0.77% | 3.86 | 3.96 | 198621 | 7745.67 | 1.36% |
| 2025-07-17 | 3.88 | 3.90 | 0.03 | 0.78% | 3.84 | 3.91 | 139185 | 5390.65 | 0.95% |
| 2025-07-16 | 3.88 | 3.87 | -0.01 | -0.26% | 3.85 | 3.89 | 77280 | 2992.78 | 0.53% |
| 2025-07-15 | 3.93 | 3.88 | -0.04 | -1.02% | 3.85 | 3.94 | 157956 | 6117.62 | 1.08% |
| 2025-07-14 | 3.93 | 3.92 | -0.01 | -0.25% | 3.89 | 3.94 | 112800 | 4418.00 | 0.77% |
| 2025-07-11 | 3.96 | 3.93 | -0.03 | -0.76% | 3.91 | 3.97 | 197323 | 7759.79 | 1.35% |
| 2025-07-10 | 3.87 | 3.96 | 0.03 | 0.76% | 3.84 | 3.98 | 308523 | 12157.25 | 2.10% |
| 2025-07-09 | 3.82 | 3.93 | 0.11 | 2.88% | 3.81 | 4.09 | 459318 | 18207.72 | 3.13% |
| 2025-07-08 | 3.82 | 3.82 | 0.01 | 0.26% | 3.78 | 3.82 | 105458 | 4005.50 | 0.72% |
| 2025-07-07 | 3.76 | 3.81 | 0.05 | 1.33% | 3.75 | 3.82 | 108106 | 4103.76 | 0.74% |
| 2025-07-04 | 3.76 | 3.76 | 0.01 | 0.27% | 3.75 | 3.80 | 98495 | 3714.12 | 0.67% |
| 2025-07-03 | 3.75 | 3.75 | 0.00 | 0.00% | 3.74 | 3.77 | 73466 | 2760.87 | 0.50% |
| 2025-07-02 | 3.75 | 3.75 | 0.00 | 0.00% | 3.73 | 3.76 | 68223 | 2556.86 | 0.47% |
| 2025-07-01 | 3.73 | 3.75 | 0.02 | 0.54% | 3.72 | 3.77 | 86838 | 3249.07 | 0.59% |
| 2025-06-30 | 3.77 | 3.73 | -0.03 | -0.80% | 3.72 | 3.78 | 131819 | 4928.71 | 0.90% |
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。
