| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-27 | 18.49 | 16.91 | -1.50 | -8.15% | 16.57 | 18.82 | 351676 | 61160.36 | 9.47% |
| 2025-06-26 | 17.87 | 18.41 | 0.53 | 2.96% | 17.80 | 18.65 | 145748 | 26638.92 | 3.92% |
| 2025-06-25 | 17.18 | 17.88 | 0.70 | 4.07% | 17.04 | 17.93 | 130882 | 22987.82 | 3.52% |
| 2025-06-24 | 16.72 | 17.18 | 0.45 | 2.69% | 16.72 | 17.35 | 90197 | 15375.17 | 2.43% |
| 2025-06-23 | 16.50 | 16.73 | 0.27 | 1.64% | 16.16 | 16.85 | 82809 | 13679.44 | 2.23% |
| 2025-06-20 | 16.30 | 16.46 | 0.22 | 1.35% | 16.12 | 16.73 | 103063 | 17067.35 | 2.77% |
| 2025-06-19 | 15.89 | 16.24 | 0.35 | 2.20% | 15.81 | 16.34 | 78854 | 12689.60 | 2.12% |
| 2025-06-18 | 16.05 | 15.89 | -0.21 | -1.30% | 15.66 | 16.08 | 62586 | 9888.33 | 1.68% |
| 2025-06-17 | 16.12 | 16.62 | 0.49 | 3.04% | 16.12 | 16.64 | 79998 | 13185.72 | 2.15% |
| 2025-06-16 | 15.92 | 16.13 | 0.17 | 1.07% | 15.79 | 16.43 | 91857 | 14764.17 | 2.47% |
| 2025-06-13 | 16.55 | 15.96 | -0.64 | -3.86% | 15.89 | 16.56 | 74908 | 12086.98 | 2.02% |
| 2025-06-12 | 16.77 | 16.60 | -0.16 | -0.95% | 16.54 | 16.89 | 39573 | 6589.22 | 1.07% |
| 2025-06-11 | 16.70 | 16.76 | 0.05 | 0.30% | 16.63 | 16.85 | 43176 | 7232.12 | 1.16% |
| 2025-06-10 | 16.55 | 16.71 | 0.18 | 1.09% | 16.45 | 17.21 | 97158 | 16265.12 | 2.62% |
| 2025-06-09 | 16.70 | 16.53 | -0.04 | -0.24% | 16.40 | 16.96 | 96727 | 16091.04 | 2.60% |
| 2025-06-06 | 17.15 | 16.57 | -0.51 | -2.99% | 16.50 | 17.19 | 92896 | 15525.50 | 2.50% |
| 2025-06-05 | 17.67 | 17.08 | -0.55 | -3.12% | 17.00 | 17.67 | 66001 | 11388.82 | 1.78% |
| 2025-06-04 | 17.70 | 17.63 | 0.00 | 0.00% | 17.55 | 17.94 | 42186 | 7444.17 | 1.14% |
| 2025-06-03 | 17.22 | 17.63 | 0.41 | 2.38% | 17.16 | 17.66 | 56309 | 9817.40 | 1.52% |
| 2025-05-30 | 17.20 | 17.22 | 0.03 | 0.17% | 17.10 | 17.37 | 49029 | 8450.86 | 1.32% |
| 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% |
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。
