| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 18.45 | 17.56 | -0.75 | -4.10% | 16.80 | 18.68 | 250605 | 43458.60 | 6.80% |
| 2026-03-23 | 20.13 | 18.31 | -2.03 | -9.98% | 18.31 | 20.13 | 151297 | 28555.12 | 4.11% |
| 2026-03-20 | 20.67 | 20.34 | -0.26 | -1.26% | 20.19 | 21.21 | 89338 | 18352.46 | 2.43% |
| 2026-03-19 | 20.85 | 20.60 | -0.31 | -1.48% | 20.19 | 20.93 | 117009 | 24061.46 | 3.18% |
| 2026-03-18 | 19.95 | 20.91 | 0.80 | 3.98% | 19.85 | 20.98 | 156089 | 32043.63 | 4.24% |
| 2026-03-17 | 19.58 | 20.11 | 0.56 | 2.86% | 19.48 | 20.25 | 112839 | 22473.78 | 3.06% |
| 2026-03-16 | 19.10 | 19.55 | 0.37 | 1.93% | 19.05 | 19.73 | 94113 | 18289.86 | 2.56% |
| 2026-03-13 | 18.75 | 19.18 | 0.46 | 2.46% | 18.73 | 19.45 | 85818 | 16458.16 | 2.33% |
| 2026-03-12 | 18.89 | 18.72 | -0.18 | -0.95% | 18.65 | 18.96 | 45670 | 8562.93 | 1.24% |
| 2026-03-11 | 19.15 | 18.90 | -0.16 | -0.84% | 18.80 | 19.15 | 57978 | 10963.83 | 1.57% |
| 2026-03-10 | 18.92 | 19.06 | 0.22 | 1.17% | 18.90 | 19.19 | 56432 | 10745.82 | 1.53% |
| 2026-03-09 | 19.01 | 18.84 | -0.30 | -1.57% | 18.42 | 19.01 | 66317 | 12405.50 | 1.80% |
| 2026-03-06 | 18.99 | 19.14 | 0.14 | 0.74% | 18.92 | 19.22 | 44381 | 8475.37 | 1.21% |
| 2026-03-05 | 19.06 | 19.00 | 0.06 | 0.32% | 18.89 | 19.25 | 41843 | 7962.56 | 1.14% |
| 2026-03-04 | 19.20 | 18.94 | -0.30 | -1.56% | 18.71 | 19.29 | 65822 | 12488.62 | 1.79% |
| 2026-03-03 | 20.00 | 19.24 | -0.69 | -3.46% | 19.13 | 20.11 | 90184 | 17647.38 | 2.45% |
| 2026-03-02 | 20.38 | 19.93 | -0.69 | -3.35% | 19.71 | 20.48 | 91018 | 18191.29 | 2.47% |
| 2026-02-27 | 20.55 | 20.62 | 0.04 | 0.19% | 20.28 | 20.78 | 54966 | 11362.95 | 1.49% |
| 2026-02-26 | 20.77 | 20.58 | -0.15 | -0.72% | 20.40 | 20.79 | 52397 | 10753.84 | 1.42% |
| 2026-02-25 | 20.70 | 20.73 | 0.10 | 0.48% | 20.62 | 20.94 | 58062 | 12048.07 | 1.58% |
| 2026-02-24 | 21.18 | 20.63 | -0.42 | -2.00% | 20.52 | 21.20 | 74549 | 15456.81 | 2.02% |
| 2026-02-13 | 21.00 | 21.05 | 0.09 | 0.43% | 20.91 | 21.24 | 54628 | 11510.64 | 1.48% |
| 2026-02-12 | 21.31 | 20.96 | -0.38 | -1.78% | 20.91 | 21.55 | 70651 | 14900.88 | 1.92% |
| 2026-02-11 | 21.34 | 21.34 | 0.01 | 0.05% | 21.20 | 21.63 | 53096 | 11379.60 | 1.44% |
| 2026-02-10 | 21.43 | 21.33 | -0.05 | -0.23% | 21.01 | 21.52 | 55468 | 11797.89 | 1.51% |
| 2026-02-09 | 21.60 | 21.38 | -0.11 | -0.51% | 21.28 | 21.64 | 82795 | 17749.68 | 2.25% |
| 2026-02-06 | 21.75 | 21.49 | -0.40 | -1.83% | 21.33 | 22.20 | 77986 | 16865.33 | 2.12% |
| 2026-02-05 | 21.50 | 21.89 | 0.35 | 1.62% | 21.41 | 22.01 | 99579 | 21724.61 | 2.70% |
| 2026-02-04 | 21.21 | 21.54 | 0.20 | 0.94% | 21.16 | 21.75 | 110354 | 23715.51 | 3.00% |
| 2026-02-03 | 21.20 | 21.34 | 0.06 | 0.28% | 20.89 | 21.36 | 95656 | 20188.99 | 2.60% |
| 2026-02-02 | 21.48 | 21.28 | -0.25 | -1.16% | 21.00 | 21.63 | 124263 | 26518.46 | 3.37% |
| 2026-01-30 | 21.11 | 21.53 | 0.48 | 2.28% | 20.58 | 21.54 | 122346 | 25829.23 | 3.32% |
| 2026-01-29 | 20.73 | 21.05 | 0.16 | 0.77% | 20.35 | 21.39 | 111073 | 23332.31 | 3.02% |
| 2026-01-28 | 21.15 | 20.89 | -0.24 | -1.14% | 20.64 | 21.20 | 85864 | 17900.91 | 2.33% |
| 2026-01-27 | 21.40 | 21.13 | -0.25 | -1.17% | 20.79 | 21.56 | 99366 | 20877.21 | 2.70% |
| 2026-01-26 | 22.04 | 21.38 | -1.01 | -4.51% | 21.24 | 22.37 | 146058 | 31592.44 | 3.97% |
| 2026-01-23 | 22.55 | 22.39 | -0.16 | -0.71% | 22.25 | 22.70 | 97408 | 21826.14 | 2.64% |
| 2026-01-22 | 22.14 | 22.55 | 0.37 | 1.67% | 21.88 | 22.75 | 110044 | 24625.23 | 2.99% |
| 2026-01-21 | 21.36 | 22.18 | 0.72 | 3.36% | 21.30 | 22.32 | 152383 | 33640.01 | 4.14% |
| 2026-01-20 | 21.08 | 21.46 | 0.36 | 1.71% | 21.00 | 21.56 | 106462 | 22702.77 | 2.89% |
| 2026-01-19 | 21.61 | 21.10 | -0.49 | -2.27% | 20.93 | 21.77 | 145147 | 30888.98 | 3.94% |
| 2026-01-16 | 21.49 | 21.59 | 0.13 | 0.61% | 20.87 | 21.94 | 145036 | 31003.72 | 3.94% |
| 2026-01-15 | 21.56 | 21.46 | -0.24 | -1.11% | 21.18 | 21.87 | 137774 | 29586.61 | 3.74% |
| 2026-01-14 | 20.71 | 21.70 | 0.98 | 4.73% | 20.47 | 22.15 | 301513 | 64367.79 | 8.19% |
| 2026-01-13 | 20.90 | 20.72 | -0.04 | -0.19% | 20.70 | 21.37 | 186442 | 39216.89 | 5.06% |
| 2026-01-12 | 20.30 | 20.76 | 0.45 | 2.22% | 20.02 | 20.85 | 193549 | 39568.69 | 5.26% |
| 2026-01-09 | 20.29 | 20.31 | -0.10 | -0.49% | 20.21 | 20.50 | 174544 | 35477.39 | 4.74% |
| 2026-01-08 | 20.30 | 20.41 | -0.24 | -1.16% | 20.11 | 20.69 | 161048 | 32916.19 | 4.37% |
| 2026-01-07 | 20.80 | 20.65 | -0.35 | -1.67% | 20.50 | 21.50 | 224034 | 46821.99 | 6.08% |
| 2026-01-06 | 22.30 | 21.00 | -1.33 | -5.96% | 20.80 | 22.30 | 340281 | 71882.90 | 9.24% |
| 2026-01-05 | 20.57 | 22.33 | 1.85 | 9.03% | 20.56 | 22.53 | 360087 | 78377.65 | 9.78% |
| 2025-12-31 | 22.49 | 20.48 | -1.90 | -8.49% | 20.14 | 22.80 | 361543 | 76211.60 | 9.82% |
| 2025-12-30 | 23.01 | 22.38 | -0.71 | -3.07% | 22.36 | 23.05 | 251083 | 56965.33 | 6.82% |
| 2025-12-29 | 22.05 | 23.09 | 1.34 | 6.16% | 21.70 | 23.93 | 403916 | 93377.10 | 10.97% |
| 2025-12-26 | 21.95 | 21.75 | -0.15 | -0.68% | 21.31 | 21.99 | 85757 | 18559.74 | 2.33% |
| 2025-12-25 | 21.81 | 21.90 | 0.11 | 0.50% | 21.50 | 22.17 | 95261 | 20734.95 | 2.59% |
| 2025-12-24 | 21.93 | 21.79 | -0.18 | -0.82% | 21.65 | 22.05 | 88217 | 19236.18 | 2.40% |
| 2025-12-23 | 22.47 | 21.97 | -0.58 | -2.57% | 21.75 | 22.67 | 96176 | 21254.36 | 2.61% |
| 2025-12-22 | 22.76 | 22.55 | -0.22 | -0.97% | 22.30 | 23.19 | 104820 | 23741.23 | 2.85% |
| 2025-12-19 | 21.66 | 22.77 | 1.17 | 5.42% | 21.53 | 23.08 | 150957 | 33904.86 | 4.10% |
| 2025-12-18 | 21.80 | 21.60 | -0.22 | -1.01% | 21.42 | 21.80 | 72196 | 15583.62 | 1.96% |
| 2025-12-17 | 21.22 | 21.82 | 0.55 | 2.59% | 20.62 | 21.91 | 140287 | 29907.44 | 3.81% |
| 2025-12-16 | 21.42 | 21.27 | -0.22 | -1.02% | 21.15 | 21.77 | 107896 | 23116.70 | 2.93% |
| 2025-12-15 | 21.88 | 21.49 | -0.34 | -1.56% | 21.36 | 22.18 | 146065 | 31826.81 | 3.97% |
| 2025-12-12 | 22.92 | 21.83 | -1.06 | -4.63% | 21.71 | 22.94 | 201931 | 44852.39 | 5.48% |
| 2025-12-11 | 23.15 | 22.89 | -0.18 | -0.78% | 22.72 | 23.35 | 133877 | 30739.70 | 3.64% |
| 2025-12-10 | 21.95 | 23.07 | 1.23 | 5.63% | 21.84 | 23.56 | 178922 | 40944.56 | 4.86% |
| 2025-12-09 | 22.07 | 21.84 | -0.20 | -0.91% | 21.77 | 22.46 | 122936 | 27073.96 | 3.34% |
| 2025-12-08 | 21.30 | 22.04 | 0.60 | 2.80% | 21.00 | 22.28 | 180327 | 39127.79 | 4.90% |
| 2025-12-05 | 22.40 | 21.44 | -0.82 | -3.68% | 21.36 | 22.40 | 170912 | 37218.32 | 4.64% |
| 2025-12-04 | 21.90 | 22.26 | 0.28 | 1.27% | 21.63 | 22.50 | 183095 | 40416.23 | 4.97% |
| 2025-12-03 | 21.08 | 21.98 | 0.83 | 3.92% | 21.00 | 21.98 | 230688 | 50054.93 | 6.26% |
| 2025-12-02 | 20.75 | 21.15 | 0.35 | 1.68% | 20.37 | 21.38 | 147403 | 30938.16 | 4.00% |
| 2025-12-01 | 20.87 | 20.80 | -0.07 | -0.34% | 20.56 | 21.60 | 145969 | 30465.62 | 3.96% |
| 2025-11-28 | 20.55 | 20.87 | -0.11 | -0.52% | 20.53 | 20.98 | 147733 | 30678.56 | 4.01% |
| 2025-11-27 | 20.16 | 20.98 | 0.95 | 4.74% | 20.03 | 21.10 | 274309 | 56911.78 | 7.45% |
| 2025-11-26 | 19.87 | 20.03 | -0.02 | -0.10% | 19.61 | 20.10 | 153579 | 30663.36 | 4.17% |
| 2025-11-25 | 19.00 | 20.33 | 1.37 | 7.23% | 19.00 | 20.60 | 255559 | 51184.52 | 6.94% |
| 2025-11-24 | 18.78 | 18.96 | 0.23 | 1.23% | 18.62 | 19.10 | 98445 | 18538.78 | 2.67% |
| 2025-11-21 | 19.16 | 18.73 | -0.45 | -2.35% | 18.48 | 19.16 | 116871 | 21914.76 | 3.17% |
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。
