| 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 | 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% |
| 2025-08-14 | 16.30 | 16.49 | 0.17 | 1.04% | 16.17 | 16.80 | 185332 | 30550.25 | 4.99% |
| 2025-08-13 | 16.37 | 16.32 | -0.05 | -0.31% | 16.24 | 16.45 | 64213 | 10483.67 | 1.73% |
| 2025-08-12 | 16.22 | 16.37 | 0.02 | 0.12% | 16.22 | 16.47 | 72858 | 11915.11 | 1.96% |
| 2025-08-11 | 16.18 | 16.35 | 0.00 | 0.00% | 16.06 | 16.35 | 108213 | 17514.50 | 2.91% |
| 2025-08-08 | 16.20 | 16.35 | 0.27 | 1.68% | 16.17 | 16.62 | 184010 | 30233.74 | 4.95% |
| 2025-08-07 | 16.15 | 16.08 | 0.07 | 0.44% | 15.97 | 16.15 | 40950 | 6564.82 | 1.10% |
| 2025-08-06 | 16.00 | 16.01 | -0.05 | -0.31% | 15.94 | 16.06 | 45046 | 7201.57 | 1.21% |
| 2025-08-05 | 15.81 | 16.06 | 0.25 | 1.58% | 15.74 | 16.15 | 78117 | 12451.06 | 2.10% |
| 2025-08-04 | 15.70 | 15.81 | 0.02 | 0.13% | 15.65 | 15.81 | 27646 | 4352.17 | 0.74% |
| 2025-08-01 | 15.70 | 15.79 | 0.12 | 0.77% | 15.58 | 15.79 | 36028 | 5653.37 | 0.97% |
| 2025-07-31 | 15.91 | 15.67 | -0.32 | -2.00% | 15.64 | 15.97 | 62612 | 9864.63 | 1.69% |
| 2025-07-30 | 15.93 | 15.99 | 0.06 | 0.38% | 15.87 | 16.03 | 43474 | 6939.49 | 1.17% |
| 2025-07-29 | 16.00 | 15.93 | -0.05 | -0.31% | 15.79 | 16.02 | 49036 | 7777.52 | 1.32% |
| 2025-07-28 | 16.10 | 15.98 | -0.11 | -0.68% | 15.91 | 16.12 | 68198 | 10909.23 | 1.84% |
| 2025-07-25 | 16.15 | 16.09 | -0.05 | -0.31% | 16.05 | 16.19 | 61919 | 9971.77 | 1.67% |
| 2025-07-24 | 16.11 | 16.14 | 0.05 | 0.31% | 15.96 | 16.15 | 56099 | 9019.03 | 1.51% |
| 2025-07-23 | 16.10 | 16.09 | -0.06 | -0.37% | 16.06 | 16.20 | 63173 | 10196.22 | 1.70% |
| 2025-07-22 | 16.23 | 16.15 | -0.07 | -0.43% | 16.02 | 16.24 | 59918 | 9645.48 | 1.61% |
| 2025-07-21 | 16.25 | 16.22 | 0.00 | 0.00% | 16.16 | 16.26 | 56464 | 9155.64 | 1.52% |
| 2025-07-18 | 16.17 | 16.22 | 0.07 | 0.43% | 16.14 | 16.28 | 55388 | 8971.24 | 1.49% |
| 2025-07-17 | 16.12 | 16.15 | 0.03 | 0.19% | 16.01 | 16.18 | 44466 | 7163.25 | 1.20% |
| 2025-07-16 | 16.07 | 16.12 | 0.08 | 0.50% | 15.98 | 16.16 | 44689 | 7188.79 | 1.20% |
| 2025-07-15 | 16.25 | 16.04 | -0.21 | -1.29% | 16.00 | 16.31 | 57989 | 9333.35 | 1.56% |
| 2025-07-14 | 16.36 | 16.25 | -0.09 | -0.55% | 16.19 | 16.37 | 54959 | 8938.56 | 1.48% |
| 2025-07-11 | 16.42 | 16.34 | -0.07 | -0.43% | 16.31 | 16.47 | 62250 | 10184.17 | 1.68% |
| 2025-07-10 | 16.40 | 16.41 | -0.01 | -0.06% | 16.32 | 16.48 | 64054 | 10491.43 | 1.72% |
| 2025-07-09 | 16.29 | 16.42 | 0.07 | 0.43% | 16.24 | 16.48 | 83332 | 13662.94 | 2.24% |
| 2025-07-08 | 16.65 | 16.35 | -0.47 | -2.79% | 16.10 | 16.76 | 202779 | 33045.29 | 5.46% |
| 2025-07-07 | 17.27 | 16.82 | 0.04 | 0.24% | 16.77 | 17.83 | 202261 | 34739.59 | 5.45% |
| 2025-07-04 | 16.95 | 16.78 | -0.13 | -0.77% | 16.65 | 16.99 | 83833 | 14074.77 | 2.26% |
| 2025-07-03 | 17.45 | 16.91 | -0.62 | -3.54% | 16.68 | 17.65 | 171568 | 29130.82 | 4.62% |
| 2025-07-02 | 17.80 | 17.53 | -0.32 | -1.79% | 17.31 | 17.80 | 87630 | 15355.24 | 2.36% |
| 2025-07-01 | 17.32 | 17.85 | 0.37 | 2.12% | 17.02 | 18.03 | 160955 | 28230.01 | 4.33% |
| 2025-06-30 | 16.75 | 17.48 | 0.57 | 3.37% | 16.61 | 17.59 | 228532 | 39342.88 | 6.15% |
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。
