| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-29 | 17.15 | 17.19 | 0.06 | 0.35% | 16.95 | 17.27 | 53047 | 9097.70 | 1.43% |
| 2025-05-28 | 17.27 | 17.13 | -0.19 | -1.10% | 17.03 | 17.53 | 53942 | 9295.64 | 1.45% |
| 2025-05-27 | 17.33 | 17.32 | 0.00 | 0.00% | 17.21 | 17.55 | 46131 | 8007.28 | 1.24% |
| 2025-05-26 | 17.53 | 17.32 | -0.18 | -1.03% | 17.13 | 17.62 | 56043 | 9722.24 | 1.48% |
| 2025-05-23 | 17.79 | 17.50 | -0.29 | -1.63% | 17.43 | 17.85 | 69069 | 12137.27 | 1.82% |
| 2025-05-22 | 17.94 | 17.79 | -0.15 | -0.84% | 17.51 | 18.00 | 92302 | 16359.37 | 2.44% |
| 2025-05-21 | 17.59 | 17.94 | 0.33 | 1.87% | 17.50 | 18.15 | 94984 | 16948.10 | 2.51% |
| 2025-05-20 | 17.28 | 17.61 | 0.43 | 2.50% | 17.20 | 17.73 | 116031 | 20269.79 | 3.06% |
| 2025-05-19 | 16.12 | 17.18 | 1.04 | 6.44% | 16.06 | 17.36 | 154655 | 26027.52 | 4.08% |
| 2025-05-16 | 16.07 | 16.14 | 0.11 | 0.69% | 15.96 | 16.35 | 53335 | 8595.06 | 1.41% |
| 2025-05-15 | 16.14 | 16.03 | -0.03 | -0.19% | 15.99 | 16.17 | 28666 | 4601.83 | 0.76% |
| 2025-05-14 | 16.22 | 16.06 | -0.16 | -0.99% | 15.90 | 16.22 | 38617 | 6190.20 | 1.02% |
| 2025-05-13 | 16.21 | 16.22 | 0.03 | 0.19% | 16.10 | 16.41 | 62827 | 10230.86 | 1.66% |
| 2025-05-12 | 15.71 | 16.19 | 0.61 | 3.92% | 15.66 | 16.26 | 91710 | 14677.42 | 2.42% |
| 2025-05-09 | 15.75 | 15.58 | -0.15 | -0.95% | 15.48 | 15.85 | 49026 | 7649.45 | 1.29% |
| 2025-05-08 | 15.65 | 15.73 | -0.01 | -0.06% | 15.50 | 15.86 | 43788 | 6888.49 | 1.16% |
| 2025-05-07 | 15.55 | 15.74 | 0.35 | 2.27% | 15.46 | 16.29 | 107776 | 17061.13 | 2.84% |
| 2025-05-06 | 15.33 | 15.39 | 0.09 | 0.59% | 15.11 | 15.44 | 69992 | 10675.45 | 1.85% |
| 2025-04-30 | 15.80 | 15.30 | -0.48 | -3.04% | 15.27 | 15.87 | 63484 | 9865.73 | 1.68% |
| 2025-04-29 | 15.60 | 15.78 | 0.07 | 0.45% | 15.46 | 15.84 | 38896 | 6093.99 | 1.03% |
| 2025-04-28 | 15.89 | 15.71 | -0.11 | -0.70% | 15.54 | 15.89 | 32063 | 5015.53 | 0.85% |
| 2025-04-25 | 15.99 | 15.82 | -0.21 | -1.31% | 15.48 | 15.99 | 48744 | 7666.67 | 1.29% |
| 2025-04-24 | 16.16 | 16.03 | -0.07 | -0.43% | 15.83 | 16.20 | 33939 | 5436.40 | 0.90% |
| 2025-04-23 | 16.30 | 16.10 | -0.16 | -0.98% | 16.07 | 16.45 | 29257 | 4735.72 | 0.77% |
| 2025-04-22 | 16.16 | 16.26 | 0.12 | 0.74% | 15.97 | 16.31 | 26055 | 4208.29 | 0.69% |
| 2025-04-21 | 16.08 | 16.14 | 0.01 | 0.06% | 15.93 | 16.21 | 25927 | 4173.13 | 0.68% |
| 2025-04-18 | 16.21 | 16.13 | -0.08 | -0.49% | 15.94 | 16.29 | 29694 | 4778.35 | 0.78% |
| 2025-04-17 | 15.89 | 16.21 | 0.32 | 2.01% | 15.69 | 16.43 | 48359 | 7850.23 | 1.28% |
| 2025-04-16 | 16.12 | 15.89 | -0.21 | -1.30% | 15.79 | 16.24 | 27646 | 4414.53 | 0.73% |
| 2025-04-15 | 16.00 | 16.10 | 0.15 | 0.94% | 15.80 | 16.11 | 38015 | 6072.60 | 1.00% |
| 2025-04-14 | 16.13 | 15.95 | -0.01 | -0.06% | 15.89 | 16.17 | 28805 | 4612.66 | 0.76% |
| 2025-04-11 | 15.99 | 15.96 | -0.04 | -0.25% | 15.78 | 16.07 | 32367 | 5148.51 | 0.85% |
| 2025-04-10 | 15.90 | 16.00 | 0.33 | 2.11% | 15.75 | 16.18 | 52817 | 8457.62 | 1.39% |
| 2025-04-09 | 15.20 | 15.67 | 0.37 | 2.42% | 14.36 | 15.76 | 71007 | 10691.89 | 1.87% |
| 2025-04-08 | 15.50 | 15.30 | -0.05 | -0.33% | 15.10 | 15.86 | 74214 | 11402.86 | 1.96% |
| 2025-04-07 | 16.33 | 15.35 | -1.70 | -9.97% | 15.35 | 16.33 | 66511 | 10398.13 | 1.75% |
| 2025-04-03 | 17.20 | 17.05 | -0.29 | -1.67% | 16.84 | 17.31 | 49080 | 8386.74 | 1.30% |
| 2025-04-02 | 17.24 | 17.34 | 0.10 | 0.58% | 17.11 | 17.40 | 32545 | 5624.45 | 0.86% |
| 2025-04-01 | 17.20 | 17.24 | 0.08 | 0.47% | 17.05 | 17.39 | 46316 | 7967.78 | 1.22% |
| 2025-03-31 | 17.57 | 17.16 | -0.34 | -1.94% | 17.08 | 17.62 | 48357 | 8364.09 | 1.28% |
| 2025-03-28 | 17.50 | 17.50 | 0.00 | 0.00% | 17.44 | 17.67 | 43212 | 7567.80 | 1.14% |
| 2025-03-27 | 17.19 | 17.50 | 0.29 | 1.69% | 17.01 | 17.58 | 67118 | 11677.97 | 1.77% |
| 2025-03-26 | 17.35 | 17.21 | -0.14 | -0.81% | 17.00 | 17.45 | 54077 | 9285.37 | 1.43% |
| 2025-03-25 | 17.44 | 17.35 | -0.09 | -0.52% | 17.20 | 17.59 | 59484 | 10336.23 | 1.57% |
| 2025-03-24 | 17.98 | 17.44 | -0.55 | -3.06% | 17.17 | 18.16 | 98049 | 17118.16 | 2.59% |
| 2025-03-21 | 18.20 | 17.99 | -0.19 | -1.05% | 17.86 | 18.28 | 68479 | 12377.00 | 1.81% |
| 2025-03-20 | 18.49 | 18.18 | -0.49 | -2.62% | 18.05 | 18.60 | 91463 | 16641.37 | 2.41% |
| 2025-03-19 | 17.73 | 18.67 | 0.90 | 5.06% | 17.73 | 19.55 | 224072 | 41735.49 | 5.91% |
| 2025-03-18 | 17.75 | 17.77 | 0.00 | 0.00% | 17.42 | 17.95 | 70848 | 12531.66 | 1.87% |
| 2025-03-17 | 17.98 | 17.77 | -0.20 | -1.11% | 17.70 | 18.13 | 58635 | 10447.19 | 1.55% |
| 2025-03-14 | 16.85 | 17.97 | 1.12 | 6.65% | 16.79 | 18.15 | 136798 | 24012.33 | 3.61% |
| 2025-03-13 | 16.65 | 16.85 | 0.22 | 1.32% | 16.53 | 16.90 | 53922 | 9046.17 | 1.42% |
| 2025-03-12 | 16.78 | 16.63 | -0.11 | -0.66% | 16.56 | 16.83 | 43558 | 7253.62 | 1.15% |
| 2025-03-11 | 16.72 | 16.74 | -0.03 | -0.18% | 16.45 | 16.77 | 36320 | 6024.02 | 0.96% |
| 2025-03-10 | 16.58 | 16.77 | 0.19 | 1.15% | 16.50 | 16.93 | 43306 | 7253.29 | 1.14% |
| 2025-03-07 | 16.93 | 16.58 | -0.35 | -2.07% | 16.50 | 16.95 | 59496 | 9966.88 | 1.57% |
| 2025-03-06 | 16.98 | 16.93 | 0.01 | 0.06% | 16.77 | 17.09 | 49537 | 8363.42 | 1.31% |
| 2025-03-05 | 17.02 | 16.92 | -0.10 | -0.59% | 16.79 | 17.04 | 27715 | 4676.91 | 0.73% |
| 2025-03-04 | 16.95 | 17.02 | 0.07 | 0.41% | 16.81 | 17.03 | 29927 | 5071.43 | 0.79% |
| 2025-03-03 | 17.18 | 16.95 | -0.20 | -1.17% | 16.81 | 17.43 | 54073 | 9224.38 | 1.43% |
| 2025-02-28 | 17.30 | 17.15 | -0.17 | -0.98% | 17.06 | 17.48 | 48239 | 8311.87 | 1.27% |
| 2025-02-27 | 16.91 | 17.32 | 0.45 | 2.67% | 16.87 | 17.38 | 63471 | 10882.09 | 1.67% |
| 2025-02-26 | 16.97 | 16.87 | -0.10 | -0.59% | 16.76 | 17.18 | 50406 | 8535.94 | 1.33% |
| 2025-02-25 | 17.40 | 16.97 | -0.51 | -2.92% | 16.94 | 17.48 | 50460 | 8685.45 | 1.33% |
| 2025-02-24 | 17.30 | 17.48 | 0.22 | 1.27% | 17.15 | 17.61 | 66532 | 11599.93 | 1.76% |
| 2025-02-21 | 17.34 | 17.26 | -0.09 | -0.52% | 17.17 | 17.68 | 52750 | 9129.20 | 1.39% |
| 2025-02-20 | 17.06 | 17.35 | 0.20 | 1.17% | 16.75 | 17.38 | 72470 | 12385.99 | 1.91% |
| 2025-02-19 | 16.90 | 17.15 | 0.10 | 0.59% | 16.83 | 17.19 | 62014 | 10579.16 | 1.64% |
| 2025-02-18 | 17.34 | 17.05 | -0.34 | -1.96% | 16.88 | 17.39 | 57763 | 9849.71 | 1.52% |
| 2025-02-17 | 16.60 | 17.39 | 0.82 | 4.95% | 16.48 | 17.65 | 110460 | 18920.63 | 2.91% |
| 2025-02-14 | 16.48 | 16.57 | 0.09 | 0.55% | 16.36 | 16.74 | 40022 | 6616.67 | 1.06% |
| 2025-02-13 | 16.44 | 16.48 | 0.08 | 0.49% | 16.22 | 16.62 | 50015 | 8244.80 | 1.32% |
| 2025-02-12 | 16.40 | 16.40 | -0.08 | -0.49% | 16.18 | 16.47 | 34548 | 5634.61 | 0.91% |
| 2025-02-11 | 16.47 | 16.48 | 0.09 | 0.55% | 16.38 | 16.59 | 49719 | 8203.06 | 1.31% |
| 2025-02-10 | 16.38 | 16.39 | 0.05 | 0.31% | 16.22 | 16.50 | 51854 | 8499.36 | 1.37% |
| 2025-02-07 | 16.29 | 16.34 | 0.02 | 0.12% | 16.13 | 16.48 | 50320 | 8224.25 | 1.33% |
| 2025-02-06 | 16.25 | 16.32 | 0.12 | 0.74% | 16.05 | 16.33 | 45973 | 7438.40 | 1.21% |
| 2025-02-05 | 16.80 | 16.20 | -0.55 | -3.28% | 16.18 | 16.88 | 48525 | 7925.47 | 1.28% |
| 2025-01-27 | 16.62 | 16.75 | 0.14 | 0.84% | 16.61 | 16.92 | 47006 | 7910.16 | 1.24% |
| 2025-01-24 | 16.40 | 16.61 | 0.25 | 1.53% | 16.28 | 16.67 | 50955 | 8420.95 | 1.34% |
喜临门(603008)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。
