| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-23 | 16.38 | 16.36 | 0.09 | 0.55% | 16.25 | 16.75 | 50288 | 8281.69 | 1.33% |
| 2025-01-22 | 16.60 | 16.27 | -0.26 | -1.57% | 15.98 | 16.60 | 53342 | 8640.25 | 1.41% |
| 2025-01-21 | 16.39 | 16.53 | 0.21 | 1.29% | 16.16 | 16.61 | 70500 | 11587.22 | 1.86% |
| 2025-01-20 | 15.95 | 16.32 | 0.47 | 2.97% | 15.95 | 16.38 | 69310 | 11262.97 | 1.83% |
| 2025-01-17 | 15.98 | 15.85 | -0.14 | -0.88% | 15.61 | 15.98 | 48169 | 7608.31 | 1.27% |
| 2025-01-16 | 16.00 | 15.99 | 0.06 | 0.38% | 15.85 | 16.30 | 72058 | 11591.60 | 1.90% |
| 2025-01-15 | 16.20 | 15.93 | -0.25 | -1.55% | 15.86 | 16.26 | 42355 | 6773.12 | 1.12% |
| 2025-01-14 | 15.75 | 16.18 | 0.46 | 2.93% | 15.59 | 16.21 | 44140 | 7044.49 | 1.16% |
| 2025-01-13 | 15.90 | 15.72 | -0.14 | -0.88% | 15.61 | 16.10 | 56251 | 8884.08 | 1.48% |
| 2025-01-10 | 16.31 | 15.86 | -0.43 | -2.64% | 15.80 | 16.38 | 33512 | 5377.75 | 0.88% |
| 2025-01-09 | 16.49 | 16.29 | -0.24 | -1.45% | 16.25 | 16.52 | 31185 | 5101.05 | 0.82% |
| 2025-01-08 | 16.54 | 16.53 | -0.07 | -0.42% | 16.17 | 16.60 | 38659 | 6346.79 | 1.02% |
| 2025-01-07 | 16.30 | 16.60 | 0.32 | 1.97% | 16.22 | 16.78 | 56243 | 9322.26 | 1.48% |
| 2025-01-06 | 16.25 | 16.28 | 0.08 | 0.49% | 15.95 | 16.60 | 64269 | 10459.75 | 1.70% |
| 2025-01-03 | 16.53 | 16.20 | -0.39 | -2.35% | 16.06 | 16.87 | 66905 | 11011.08 | 1.77% |
| 2025-01-02 | 16.76 | 16.59 | -0.17 | -1.01% | 16.45 | 16.97 | 67738 | 11297.95 | 1.79% |
| 2024-12-31 | 17.08 | 16.76 | -0.34 | -1.99% | 16.73 | 17.23 | 52399 | 8872.44 | 1.38% |
| 2024-12-30 | 17.22 | 17.10 | -0.29 | -1.67% | 17.02 | 17.35 | 46998 | 8054.68 | 1.24% |
| 2024-12-27 | 17.26 | 17.39 | 0.18 | 1.05% | 16.99 | 17.54 | 38169 | 6615.89 | 1.01% |
| 2024-12-26 | 17.25 | 17.21 | -0.13 | -0.75% | 17.20 | 17.58 | 36191 | 6270.31 | 0.95% |
| 2024-12-25 | 17.50 | 17.34 | -0.20 | -1.14% | 17.08 | 17.57 | 42835 | 7390.68 | 1.13% |
| 2024-12-24 | 17.16 | 17.54 | 0.36 | 2.10% | 17.10 | 17.60 | 60278 | 10483.45 | 1.59% |
| 2024-12-23 | 17.15 | 17.18 | 0.04 | 0.23% | 17.06 | 17.70 | 58660 | 10168.33 | 1.55% |
| 2024-12-20 | 17.24 | 17.14 | -0.24 | -1.38% | 17.03 | 17.38 | 49501 | 8520.71 | 1.31% |
| 2024-12-19 | 17.52 | 17.38 | -0.30 | -1.70% | 17.13 | 17.59 | 51857 | 8954.77 | 1.37% |
| 2024-12-18 | 17.70 | 17.68 | 0.03 | 0.17% | 17.51 | 17.83 | 27008 | 4775.58 | 0.71% |
| 2024-12-17 | 18.10 | 17.65 | -0.41 | -2.27% | 17.55 | 18.21 | 59203 | 10520.61 | 1.56% |
| 2024-12-16 | 18.58 | 18.06 | -0.49 | -2.64% | 17.90 | 18.61 | 52867 | 9611.32 | 1.39% |
| 2024-12-13 | 19.42 | 18.55 | -1.00 | -5.12% | 18.48 | 19.48 | 84169 | 15787.80 | 2.22% |
| 2024-12-12 | 18.83 | 19.55 | 0.73 | 3.88% | 18.52 | 19.68 | 85578 | 16474.02 | 2.26% |
| 2024-12-11 | 18.40 | 18.82 | 0.42 | 2.28% | 18.40 | 19.18 | 56776 | 10682.82 | 1.50% |
| 2024-12-10 | 18.99 | 18.40 | 0.13 | 0.71% | 18.36 | 19.45 | 81387 | 15454.93 | 2.15% |
| 2024-12-09 | 18.50 | 18.27 | -0.28 | -1.51% | 18.14 | 18.65 | 28753 | 5263.11 | 0.76% |
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。
