| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-20 | 18.82 | 19.18 | 0.22 | 1.16% | 18.72 | 19.53 | 133439 | 25529.75 | 3.62% |
| 2025-11-19 | 19.00 | 18.96 | -0.14 | -0.73% | 18.60 | 19.09 | 110321 | 20720.68 | 3.00% |
| 2025-11-18 | 19.10 | 19.10 | -0.07 | -0.37% | 18.70 | 19.19 | 101924 | 19274.14 | 2.77% |
| 2025-11-17 | 18.81 | 19.17 | 0.07 | 0.37% | 18.49 | 19.25 | 141807 | 26895.08 | 3.85% |
| 2025-11-14 | 18.71 | 19.10 | 0.39 | 2.08% | 18.61 | 19.54 | 209866 | 40354.07 | 5.70% |
| 2025-11-13 | 18.68 | 18.71 | -0.15 | -0.80% | 18.24 | 18.80 | 117590 | 21898.32 | 3.19% |
| 2025-11-12 | 18.60 | 18.86 | 0.36 | 1.95% | 18.50 | 18.88 | 152878 | 28629.46 | 4.15% |
| 2025-11-11 | 18.70 | 18.50 | -0.40 | -2.12% | 18.33 | 18.77 | 149859 | 27712.93 | 4.07% |
| 2025-11-10 | 18.29 | 18.90 | 0.71 | 3.90% | 18.10 | 19.22 | 262070 | 48796.66 | 7.12% |
| 2025-11-07 | 18.49 | 18.19 | -0.21 | -1.14% | 18.10 | 18.50 | 110575 | 20202.39 | 3.00% |
| 2025-11-06 | 18.83 | 18.40 | -0.33 | -1.76% | 18.20 | 18.83 | 205343 | 37897.02 | 5.58% |
| 2025-11-05 | 17.03 | 18.73 | 1.70 | 9.98% | 17.03 | 18.73 | 180403 | 32457.22 | 4.90% |
| 2025-11-04 | 16.86 | 17.03 | 0.17 | 1.01% | 16.79 | 17.34 | 93402 | 15977.96 | 2.54% |
| 2025-11-03 | 17.12 | 16.86 | -0.24 | -1.40% | 16.75 | 17.16 | 95322 | 16070.40 | 2.59% |
| 2025-10-31 | 17.02 | 17.10 | 0.18 | 1.06% | 16.77 | 17.18 | 101379 | 17163.89 | 2.75% |
| 2025-10-30 | 17.41 | 16.92 | -0.88 | -4.94% | 16.71 | 17.53 | 152642 | 25939.24 | 4.14% |
| 2025-10-29 | 18.00 | 17.80 | -0.24 | -1.33% | 17.76 | 18.01 | 54487 | 9731.38 | 1.48% |
| 2025-10-28 | 17.93 | 18.04 | 0.00 | 0.00% | 17.80 | 18.24 | 74831 | 13461.22 | 2.03% |
| 2025-10-27 | 17.70 | 18.04 | 0.47 | 2.68% | 17.46 | 18.05 | 61799 | 11000.39 | 1.68% |
| 2025-10-24 | 17.55 | 17.57 | 0.01 | 0.06% | 17.39 | 17.65 | 35806 | 6271.28 | 0.97% |
| 2025-10-23 | 17.54 | 17.56 | 0.06 | 0.34% | 17.20 | 17.57 | 47337 | 8218.31 | 1.29% |
| 2025-10-22 | 17.47 | 17.50 | 0.06 | 0.34% | 17.26 | 17.64 | 55760 | 9737.96 | 1.51% |
| 2025-10-21 | 17.55 | 17.44 | -0.09 | -0.51% | 17.35 | 17.58 | 40593 | 7093.98 | 1.09% |
| 2025-10-20 | 17.65 | 17.53 | -0.07 | -0.40% | 17.37 | 17.75 | 57435 | 10083.02 | 1.55% |
| 2025-10-17 | 17.68 | 17.60 | -0.08 | -0.45% | 17.48 | 17.85 | 58908 | 10418.21 | 1.59% |
| 2025-10-16 | 17.68 | 17.68 | -0.02 | -0.11% | 17.57 | 17.84 | 53177 | 9419.46 | 1.43% |
| 2025-10-15 | 17.34 | 17.70 | 0.34 | 1.96% | 17.24 | 17.74 | 62732 | 11028.96 | 1.69% |
| 2025-10-14 | 17.17 | 17.36 | 0.22 | 1.28% | 17.10 | 17.70 | 96232 | 16824.90 | 2.59% |
| 2025-10-13 | 17.17 | 17.14 | -0.34 | -1.95% | 16.88 | 17.18 | 73917 | 12593.45 | 1.99% |
| 2025-10-10 | 17.36 | 17.48 | 0.03 | 0.17% | 17.30 | 17.54 | 56735 | 9897.49 | 1.53% |
| 2025-10-09 | 17.74 | 17.45 | -0.17 | -0.96% | 17.32 | 17.76 | 55884 | 9760.54 | 1.50% |
| 2025-09-30 | 17.82 | 17.62 | -0.20 | -1.12% | 17.60 | 17.87 | 42806 | 7563.92 | 1.15% |
| 2025-09-29 | 17.87 | 17.82 | 0.15 | 0.85% | 17.39 | 17.89 | 61846 | 10928.72 | 1.67% |
| 2025-09-26 | 17.75 | 17.67 | -0.11 | -0.62% | 17.57 | 17.88 | 44214 | 7812.71 | 1.19% |
| 2025-09-25 | 17.96 | 17.78 | -0.21 | -1.17% | 17.75 | 18.09 | 43989 | 7874.80 | 1.18% |
| 2025-09-24 | 17.62 | 17.99 | 0.31 | 1.75% | 17.62 | 18.01 | 61160 | 10942.60 | 1.65% |
| 2025-09-23 | 18.10 | 17.68 | -0.56 | -3.07% | 17.42 | 18.16 | 85482 | 15101.23 | 2.30% |
| 2025-09-22 | 18.51 | 18.24 | -0.27 | -1.46% | 18.13 | 18.59 | 58606 | 10696.49 | 1.58% |
| 2025-09-19 | 18.32 | 18.51 | 0.17 | 0.93% | 18.13 | 18.58 | 60456 | 11121.50 | 1.63% |
| 2025-09-18 | 19.33 | 18.34 | -0.82 | -4.28% | 18.17 | 19.33 | 95126 | 17736.74 | 2.56% |
| 2025-09-17 | 18.89 | 19.16 | 0.21 | 1.11% | 18.83 | 19.45 | 90358 | 17395.95 | 2.43% |
| 2025-09-16 | 18.90 | 18.95 | 0.05 | 0.26% | 18.58 | 19.00 | 55855 | 10480.90 | 1.50% |
| 2025-09-15 | 19.00 | 18.90 | -0.06 | -0.32% | 18.69 | 19.00 | 58159 | 10964.98 | 1.57% |
| 2025-09-12 | 19.25 | 18.96 | -0.32 | -1.66% | 18.93 | 19.27 | 58814 | 11190.18 | 1.58% |
| 2025-09-11 | 19.17 | 19.28 | 0.16 | 0.84% | 18.81 | 19.28 | 66179 | 12627.86 | 1.78% |
| 2025-09-10 | 19.36 | 19.12 | -0.23 | -1.19% | 19.05 | 19.46 | 69982 | 13453.60 | 1.88% |
| 2025-09-09 | 19.50 | 19.35 | -0.16 | -0.82% | 19.09 | 19.50 | 96642 | 18628.53 | 2.60% |
| 2025-09-08 | 18.77 | 19.51 | 0.74 | 3.94% | 18.69 | 19.68 | 138461 | 26698.03 | 3.73% |
| 2025-09-05 | 18.43 | 18.77 | 0.38 | 2.07% | 18.36 | 18.77 | 95429 | 17722.61 | 2.57% |
| 2025-09-04 | 18.38 | 18.39 | -0.01 | -0.05% | 18.09 | 18.53 | 102092 | 18718.20 | 2.75% |
| 2025-09-03 | 18.51 | 18.40 | -0.04 | -0.22% | 18.20 | 18.78 | 103028 | 19068.03 | 2.77% |
| 2025-09-02 | 18.83 | 18.44 | -0.50 | -2.64% | 18.25 | 18.95 | 109533 | 20262.79 | 2.95% |
| 2025-09-01 | 18.75 | 18.94 | 0.35 | 1.88% | 18.48 | 19.12 | 146000 | 27568.78 | 3.93% |
| 2025-08-29 | 18.47 | 18.59 | 0.32 | 1.75% | 18.31 | 18.75 | 132462 | 24559.54 | 3.57% |
| 2025-08-28 | 18.30 | 18.27 | 0.02 | 0.11% | 17.81 | 18.48 | 143464 | 26070.39 | 3.86% |
| 2025-08-27 | 18.47 | 18.25 | -0.23 | -1.24% | 18.20 | 19.15 | 165294 | 30961.15 | 4.45% |
| 2025-08-26 | 18.67 | 18.48 | -0.20 | -1.07% | 18.47 | 18.80 | 156160 | 29115.21 | 4.20% |
| 2025-08-25 | 18.00 | 18.68 | 0.84 | 4.71% | 17.88 | 18.78 | 321370 | 59137.20 | 8.65% |
| 2025-08-22 | 18.10 | 17.84 | -0.28 | -1.55% | 17.76 | 18.58 | 441245 | 79766.18 | 11.88% |
| 2025-08-21 | 18.10 | 18.12 | 1.65 | 10.02% | 17.89 | 18.12 | 353648 | 63975.45 | 9.52% |
| 2025-08-20 | 16.29 | 16.47 | 0.19 | 1.17% | 16.22 | 16.49 | 73056 | 11940.00 | 1.97% |
| 2025-08-19 | 16.35 | 16.28 | -0.10 | -0.61% | 16.20 | 16.43 | 81229 | 13229.17 | 2.19% |
| 2025-08-18 | 16.41 | 16.38 | 0.00 | 0.00% | 16.34 | 16.53 | 98734 | 16196.56 | 2.66% |
| 2025-08-15 | 16.35 | 16.38 | -0.11 | -0.67% | 16.30 | 16.55 | 100395 | 16470.68 | 2.70% |
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。
