| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 3.53 | 3.61 | 0.05 | 1.40% | 3.53 | 3.61 | 132568 | 4747.52 | 0.90% |
| 2025-04-02 | 3.57 | 3.56 | -0.01 | -0.28% | 3.54 | 3.60 | 118138 | 4209.12 | 0.81% |
| 2025-04-01 | 3.48 | 3.57 | 0.12 | 3.48% | 3.48 | 3.58 | 153115 | 5413.84 | 1.04% |
| 2025-03-31 | 3.49 | 3.45 | -0.06 | -1.71% | 3.43 | 3.51 | 88715 | 3071.44 | 0.61% |
| 2025-03-28 | 3.53 | 3.51 | -0.02 | -0.57% | 3.48 | 3.54 | 84872 | 2974.53 | 0.58% |
| 2025-03-27 | 3.55 | 3.53 | -0.02 | -0.56% | 3.52 | 3.57 | 81883 | 2896.54 | 0.56% |
| 2025-03-26 | 3.50 | 3.55 | 0.06 | 1.72% | 3.49 | 3.57 | 121712 | 4307.64 | 0.83% |
| 2025-03-25 | 3.46 | 3.49 | 0.03 | 0.87% | 3.44 | 3.50 | 114525 | 3979.41 | 0.78% |
| 2025-03-24 | 3.49 | 3.46 | -0.05 | -1.42% | 3.42 | 3.51 | 141652 | 4895.12 | 0.97% |
| 2025-03-21 | 3.53 | 3.51 | -0.02 | -0.57% | 3.49 | 3.56 | 100961 | 3554.99 | 0.69% |
| 2025-03-20 | 3.51 | 3.53 | 0.02 | 0.57% | 3.51 | 3.54 | 73532 | 2592.71 | 0.50% |
| 2025-03-19 | 3.51 | 3.51 | -0.01 | -0.28% | 3.49 | 3.54 | 78064 | 2742.46 | 0.53% |
| 2025-03-18 | 3.52 | 3.52 | -0.01 | -0.28% | 3.49 | 3.54 | 88784 | 3116.21 | 0.61% |
| 2025-03-17 | 3.51 | 3.53 | 0.02 | 0.57% | 3.51 | 3.55 | 114213 | 4030.60 | 0.78% |
| 2025-03-14 | 3.45 | 3.51 | 0.07 | 2.03% | 3.44 | 3.52 | 135778 | 4731.33 | 0.93% |
| 2025-03-13 | 3.42 | 3.44 | 0.01 | 0.29% | 3.41 | 3.45 | 104511 | 3583.90 | 0.71% |
| 2025-03-12 | 3.45 | 3.43 | -0.02 | -0.58% | 3.42 | 3.45 | 105441 | 3618.17 | 0.72% |
| 2025-03-11 | 3.41 | 3.45 | 0.02 | 0.58% | 3.40 | 3.45 | 78565 | 2693.24 | 0.54% |
| 2025-03-10 | 3.45 | 3.43 | -0.02 | -0.58% | 3.41 | 3.47 | 78030 | 2683.29 | 0.53% |
| 2025-03-07 | 3.48 | 3.45 | -0.04 | -1.15% | 3.44 | 3.50 | 90982 | 3153.64 | 0.62% |
| 2025-03-06 | 3.47 | 3.49 | 0.03 | 0.87% | 3.45 | 3.49 | 81356 | 2825.23 | 0.56% |
| 2025-03-05 | 3.49 | 3.46 | -0.04 | -1.14% | 3.44 | 3.50 | 83221 | 2879.51 | 0.57% |
| 2025-03-04 | 3.48 | 3.50 | 0.01 | 0.29% | 3.46 | 3.50 | 60447 | 2103.34 | 0.41% |
| 2025-03-03 | 3.50 | 3.49 | -0.02 | -0.57% | 3.47 | 3.53 | 110724 | 3878.80 | 0.76% |
| 2025-02-28 | 3.56 | 3.51 | -0.06 | -1.68% | 3.49 | 3.58 | 105627 | 3732.14 | 0.72% |
| 2025-02-27 | 3.55 | 3.57 | 0.03 | 0.85% | 3.53 | 3.57 | 138468 | 4918.53 | 0.94% |
| 2025-02-26 | 3.51 | 3.54 | 0.02 | 0.57% | 3.51 | 3.56 | 84496 | 2991.18 | 0.58% |
| 2025-02-25 | 3.56 | 3.52 | -0.05 | -1.40% | 3.51 | 3.56 | 114430 | 4048.13 | 0.78% |
| 2025-02-24 | 3.55 | 3.57 | 0.02 | 0.56% | 3.54 | 3.58 | 97447 | 3469.25 | 0.66% |
| 2025-02-21 | 3.56 | 3.55 | 0.00 | 0.00% | 3.50 | 3.56 | 144211 | 5095.98 | 0.98% |
| 2025-02-20 | 3.54 | 3.55 | 0.00 | 0.00% | 3.53 | 3.57 | 93111 | 3303.84 | 0.64% |
| 2025-02-19 | 3.55 | 3.55 | 0.00 | 0.00% | 3.53 | 3.56 | 96053 | 3404.19 | 0.66% |
| 2025-02-18 | 3.64 | 3.55 | -0.09 | -2.47% | 3.53 | 3.64 | 155528 | 5571.99 | 1.06% |
| 2025-02-17 | 3.62 | 3.64 | 0.03 | 0.83% | 3.60 | 3.66 | 115532 | 4192.80 | 0.79% |
| 2025-02-14 | 3.64 | 3.61 | -0.04 | -1.10% | 3.59 | 3.65 | 129744 | 4681.52 | 0.89% |
| 2025-02-13 | 3.66 | 3.65 | -0.02 | -0.54% | 3.64 | 3.68 | 89555 | 3278.16 | 0.61% |
| 2025-02-12 | 3.63 | 3.67 | 0.04 | 1.10% | 3.62 | 3.67 | 130877 | 4771.90 | 0.89% |
| 2025-02-11 | 3.65 | 3.63 | -0.02 | -0.55% | 3.61 | 3.66 | 114487 | 4151.40 | 0.78% |
| 2025-02-10 | 3.59 | 3.65 | 0.05 | 1.39% | 3.59 | 3.65 | 136754 | 4956.33 | 0.93% |
| 2025-02-07 | 3.57 | 3.60 | 0.02 | 0.56% | 3.56 | 3.63 | 163403 | 5872.89 | 1.11% |
| 2025-02-06 | 3.54 | 3.58 | 0.02 | 0.56% | 3.52 | 3.58 | 111885 | 3981.34 | 0.76% |
| 2025-02-05 | 3.59 | 3.56 | -0.03 | -0.84% | 3.53 | 3.60 | 96844 | 3445.68 | 0.66% |
| 2025-01-27 | 3.56 | 3.59 | 0.04 | 1.13% | 3.55 | 3.63 | 124725 | 4486.61 | 0.85% |
| 2025-01-24 | 3.54 | 3.55 | 0.02 | 0.57% | 3.50 | 3.55 | 101385 | 3575.57 | 0.69% |
| 2025-01-23 | 3.53 | 3.53 | 0.03 | 0.86% | 3.52 | 3.58 | 108631 | 3861.21 | 0.74% |
| 2025-01-22 | 3.55 | 3.50 | -0.05 | -1.41% | 3.49 | 3.56 | 92536 | 3251.66 | 0.63% |
| 2025-01-21 | 3.58 | 3.55 | -0.02 | -0.56% | 3.54 | 3.60 | 96544 | 3444.87 | 0.66% |
| 2025-01-20 | 3.58 | 3.57 | 0.02 | 0.56% | 3.52 | 3.62 | 115367 | 4125.18 | 0.79% |
| 2025-01-17 | 3.58 | 3.55 | -0.04 | -1.11% | 3.53 | 3.59 | 97843 | 3483.14 | 0.67% |
| 2025-01-16 | 3.52 | 3.59 | 0.08 | 2.28% | 3.51 | 3.62 | 159673 | 5717.37 | 1.09% |
| 2025-01-15 | 3.52 | 3.51 | -0.02 | -0.57% | 3.48 | 3.55 | 87771 | 3082.38 | 0.60% |
| 2025-01-14 | 3.43 | 3.53 | 0.11 | 3.22% | 3.42 | 3.53 | 111257 | 3887.00 | 0.76% |
| 2025-01-13 | 3.42 | 3.42 | -0.01 | -0.29% | 3.37 | 3.43 | 105402 | 3587.33 | 0.72% |
| 2025-01-10 | 3.55 | 3.43 | -0.11 | -3.11% | 3.43 | 3.56 | 128688 | 4485.13 | 0.88% |
| 2025-01-09 | 3.60 | 3.54 | -0.06 | -1.67% | 3.53 | 3.60 | 101770 | 3625.32 | 0.69% |
| 2025-01-08 | 3.59 | 3.60 | 0.00 | 0.00% | 3.52 | 3.63 | 173562 | 6206.58 | 1.18% |
| 2025-01-07 | 3.59 | 3.60 | 0.01 | 0.28% | 3.55 | 3.61 | 112659 | 4030.34 | 0.77% |
| 2025-01-06 | 3.60 | 3.59 | -0.01 | -0.28% | 3.51 | 3.63 | 160517 | 5746.59 | 1.10% |
| 2025-01-03 | 3.87 | 3.60 | -0.25 | -6.49% | 3.59 | 3.88 | 310411 | 11440.45 | 2.12% |
| 2025-01-02 | 3.74 | 3.85 | 0.10 | 2.67% | 3.74 | 4.06 | 442207 | 17274.08 | 3.02% |
| 2024-12-31 | 3.82 | 3.75 | -0.06 | -1.57% | 3.74 | 3.86 | 145982 | 5552.48 | 1.00% |
| 2024-12-30 | 3.87 | 3.81 | -0.08 | -2.06% | 3.75 | 3.88 | 178561 | 6783.32 | 1.22% |
| 2024-12-27 | 3.86 | 3.89 | 0.04 | 1.04% | 3.84 | 3.92 | 178163 | 6924.56 | 1.22% |
| 2024-12-26 | 3.84 | 3.85 | 0.02 | 0.52% | 3.82 | 3.89 | 118394 | 4558.65 | 0.81% |
| 2024-12-25 | 3.89 | 3.83 | -0.06 | -1.54% | 3.79 | 3.90 | 129030 | 4943.31 | 0.88% |
| 2024-12-24 | 3.87 | 3.89 | 0.03 | 0.78% | 3.83 | 3.91 | 136560 | 5285.64 | 0.93% |
| 2024-12-23 | 4.04 | 3.86 | -0.17 | -4.22% | 3.84 | 4.04 | 211691 | 8299.35 | 1.44% |
| 2024-12-20 | 4.05 | 4.03 | -0.03 | -0.74% | 4.00 | 4.09 | 140948 | 5692.94 | 0.96% |
| 2024-12-19 | 4.10 | 4.06 | -0.05 | -1.22% | 4.02 | 4.11 | 125064 | 5069.95 | 0.85% |
| 2024-12-18 | 4.14 | 4.11 | -0.03 | -0.72% | 4.08 | 4.16 | 167551 | 6900.42 | 1.14% |
| 2024-12-17 | 4.32 | 4.14 | -0.21 | -4.83% | 4.13 | 4.33 | 322923 | 13530.47 | 2.20% |
| 2024-12-16 | 4.31 | 4.35 | 0.08 | 1.87% | 4.29 | 4.48 | 337728 | 14805.72 | 2.30% |
| 2024-12-13 | 4.38 | 4.27 | -0.13 | -2.95% | 4.26 | 4.39 | 267863 | 11580.64 | 1.83% |
| 2024-12-12 | 4.30 | 4.40 | 0.11 | 2.56% | 4.24 | 4.42 | 342581 | 14909.60 | 2.34% |
| 2024-12-11 | 4.14 | 4.29 | 0.16 | 3.87% | 4.13 | 4.29 | 268411 | 11366.46 | 1.83% |
| 2024-12-10 | 4.25 | 4.13 | -0.01 | -0.24% | 4.12 | 4.28 | 197777 | 8247.34 | 1.35% |
| 2024-12-09 | 4.22 | 4.14 | -0.08 | -1.90% | 4.12 | 4.25 | 177629 | 7406.12 | 1.21% |
| 2024-12-06 | 4.17 | 4.22 | 0.05 | 1.20% | 4.15 | 4.23 | 149426 | 6278.97 | 1.02% |
| 2024-12-05 | 4.19 | 4.17 | -0.02 | -0.48% | 4.12 | 4.21 | 165069 | 6876.86 | 1.13% |
| 2024-12-04 | 4.18 | 4.19 | -0.06 | -1.41% | 4.17 | 4.33 | 278890 | 11845.16 | 1.90% |
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。
