| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 19.25 | 19.77 | 0.47 | 2.44% | 19.25 | 19.95 | 22168 | 4366.13 | 4.36% |
| 2026-03-24 | 19.07 | 19.30 | 1.13 | 6.22% | 18.22 | 19.40 | 27771 | 5216.56 | 5.46% |
| 2026-03-23 | 19.25 | 18.17 | -1.13 | -5.85% | 17.89 | 19.25 | 38866 | 7219.81 | 7.64% |
| 2026-03-20 | 20.16 | 19.30 | -0.88 | -4.36% | 19.28 | 20.52 | 36511 | 7177.92 | 7.17% |
| 2026-03-19 | 20.93 | 20.18 | -0.93 | -4.41% | 20.08 | 21.05 | 29028 | 5917.54 | 5.70% |
| 2026-03-18 | 20.85 | 21.11 | 0.26 | 1.25% | 20.42 | 21.11 | 24912 | 5161.89 | 4.89% |
| 2026-03-17 | 21.32 | 20.85 | -0.46 | -2.16% | 20.74 | 21.40 | 26252 | 5507.55 | 5.16% |
| 2026-03-16 | 21.06 | 21.31 | 0.08 | 0.38% | 21.00 | 21.56 | 20909 | 4446.86 | 4.11% |
| 2026-03-13 | 20.89 | 21.23 | 0.21 | 1.00% | 20.89 | 21.51 | 25309 | 5393.09 | 4.97% |
| 2026-03-12 | 21.43 | 21.02 | -0.27 | -1.27% | 21.00 | 21.60 | 21141 | 4491.17 | 4.15% |
| 2026-03-11 | 21.55 | 21.29 | -0.26 | -1.21% | 21.13 | 21.74 | 19498 | 4159.33 | 3.83% |
| 2026-03-10 | 21.25 | 21.55 | 0.78 | 3.76% | 20.98 | 21.70 | 25170 | 5379.84 | 4.95% |
| 2026-03-09 | 20.79 | 20.77 | -0.28 | -1.33% | 20.46 | 21.06 | 25117 | 5214.76 | 4.94% |
| 2026-03-06 | 20.08 | 21.05 | 1.05 | 5.25% | 20.00 | 21.17 | 26021 | 5397.80 | 5.11% |
| 2026-03-05 | 20.25 | 20.00 | 0.15 | 0.76% | 19.93 | 20.58 | 22699 | 4584.04 | 4.46% |
| 2026-03-04 | 20.16 | 19.85 | -0.65 | -3.17% | 19.50 | 20.40 | 31161 | 6202.13 | 6.12% |
| 2026-03-03 | 20.29 | 20.50 | 0.02 | 0.10% | 20.29 | 21.13 | 23217 | 4799.02 | 4.56% |
| 2026-03-02 | 20.81 | 20.48 | -0.77 | -3.62% | 20.31 | 21.26 | 20246 | 4198.28 | 3.98% |
| 2026-02-27 | 21.21 | 21.25 | 0.04 | 0.19% | 21.02 | 21.37 | 13907 | 2948.51 | 2.73% |
| 2026-02-26 | 21.27 | 21.21 | 0.04 | 0.19% | 21.01 | 21.36 | 14536 | 3075.50 | 2.86% |
| 2026-02-25 | 21.25 | 21.17 | 0.02 | 0.09% | 21.00 | 21.36 | 18760 | 3983.38 | 3.69% |
| 2026-02-24 | 21.00 | 21.15 | 0.15 | 0.71% | 20.88 | 21.25 | 17779 | 3750.88 | 3.49% |
| 2026-02-13 | 21.00 | 21.00 | -0.01 | -0.05% | 20.63 | 21.20 | 20238 | 4229.00 | 3.98% |
| 2026-02-12 | 21.12 | 21.01 | 0.02 | 0.10% | 20.76 | 21.12 | 17010 | 3562.78 | 3.34% |
| 2026-02-11 | 20.98 | 20.99 | 0.12 | 0.57% | 20.70 | 21.13 | 15189 | 3187.83 | 2.98% |
| 2026-02-10 | 21.12 | 20.87 | -0.12 | -0.57% | 20.85 | 21.21 | 24294 | 5097.60 | 4.77% |
| 2026-02-09 | 21.45 | 20.99 | -0.45 | -2.10% | 20.74 | 21.49 | 30458 | 6403.13 | 5.98% |
| 2026-02-06 | 20.73 | 21.44 | 0.35 | 1.66% | 20.70 | 21.44 | 22362 | 4738.90 | 4.39% |
| 2026-02-05 | 21.12 | 21.09 | -0.03 | -0.14% | 20.80 | 21.52 | 20883 | 4416.95 | 4.10% |
| 2026-02-04 | 20.88 | 21.12 | 0.46 | 2.23% | 20.53 | 21.45 | 28496 | 6022.26 | 5.60% |
| 2026-02-03 | 20.57 | 20.66 | 0.20 | 0.98% | 20.38 | 21.00 | 23370 | 4828.28 | 4.59% |
| 2026-02-02 | 20.88 | 20.46 | -0.22 | -1.06% | 20.18 | 20.96 | 23729 | 4914.77 | 4.66% |
| 2026-01-30 | 20.20 | 20.68 | 0.39 | 1.92% | 20.05 | 20.71 | 21830 | 4460.34 | 4.29% |
| 2026-01-29 | 20.10 | 20.29 | 0.24 | 1.20% | 19.87 | 20.63 | 17274 | 3507.22 | 3.39% |
| 2026-01-28 | 20.44 | 20.05 | -0.35 | -1.72% | 20.00 | 20.48 | 12597 | 2546.65 | 2.48% |
| 2026-01-27 | 20.51 | 20.40 | -0.08 | -0.39% | 19.83 | 20.66 | 16810 | 3407.62 | 3.30% |
| 2026-01-26 | 20.89 | 20.48 | -0.21 | -1.01% | 20.39 | 21.03 | 16586 | 3417.15 | 3.26% |
| 2026-01-23 | 20.58 | 20.69 | 0.22 | 1.07% | 20.30 | 20.96 | 17664 | 3654.88 | 3.47% |
| 2026-01-22 | 20.17 | 20.47 | 0.35 | 1.74% | 20.02 | 20.58 | 11822 | 2405.76 | 2.32% |
| 2026-01-21 | 19.78 | 20.12 | 0.26 | 1.31% | 19.75 | 20.16 | 13082 | 2616.14 | 2.57% |
| 2026-01-20 | 19.92 | 19.86 | 0.00 | 0.00% | 19.70 | 20.08 | 17057 | 3390.29 | 3.35% |
| 2026-01-19 | 19.28 | 19.86 | 0.75 | 3.92% | 19.20 | 19.89 | 20346 | 4007.70 | 4.00% |
| 2026-01-16 | 19.46 | 19.11 | -0.25 | -1.29% | 19.05 | 19.46 | 15476 | 2968.57 | 3.04% |
| 2026-01-15 | 19.16 | 19.36 | 0.07 | 0.36% | 19.10 | 19.45 | 15513 | 2997.54 | 3.05% |
| 2026-01-14 | 19.18 | 19.29 | 0.11 | 0.57% | 18.88 | 19.39 | 18208 | 3491.65 | 3.58% |
| 2026-01-13 | 19.12 | 19.18 | 0.13 | 0.68% | 18.90 | 19.33 | 18521 | 3548.22 | 3.64% |
| 2026-01-12 | 19.18 | 19.05 | 0.02 | 0.11% | 18.78 | 19.22 | 13522 | 2575.32 | 2.66% |
| 2026-01-09 | 18.78 | 19.03 | 0.29 | 1.55% | 18.65 | 19.08 | 12691 | 2399.18 | 2.49% |
| 2026-01-08 | 18.49 | 18.74 | 0.18 | 0.97% | 18.39 | 18.93 | 14666 | 2740.22 | 2.88% |
| 2026-01-07 | 18.73 | 18.56 | -0.19 | -1.01% | 18.37 | 18.80 | 13470 | 2500.83 | 2.65% |
| 2026-01-06 | 19.40 | 18.75 | -0.39 | -2.04% | 18.69 | 19.40 | 15420 | 2921.46 | 3.03% |
| 2026-01-05 | 18.79 | 19.14 | 0.35 | 1.86% | 18.79 | 19.48 | 19434 | 3737.86 | 3.82% |
| 2025-12-31 | 18.89 | 18.79 | 0.09 | 0.48% | 18.49 | 18.90 | 12772 | 2391.86 | 2.51% |
| 2025-12-30 | 18.73 | 18.70 | -0.15 | -0.80% | 18.63 | 19.05 | 10179 | 1912.57 | 2.00% |
| 2025-12-29 | 18.70 | 18.85 | 0.15 | 0.80% | 18.52 | 18.98 | 13644 | 2557.44 | 2.68% |
| 2025-12-26 | 19.26 | 18.70 | -0.40 | -2.09% | 18.70 | 19.29 | 9875 | 1875.87 | 1.94% |
| 2025-12-25 | 18.90 | 19.10 | 0.32 | 1.70% | 18.67 | 19.27 | 10649 | 2032.18 | 2.09% |
| 2025-12-24 | 18.58 | 18.78 | 0.18 | 0.97% | 18.57 | 18.93 | 11827 | 2220.09 | 2.32% |
| 2025-12-23 | 18.71 | 18.60 | -0.02 | -0.11% | 18.38 | 18.79 | 13083 | 2432.42 | 2.57% |
| 2025-12-22 | 18.77 | 18.62 | -0.15 | -0.80% | 18.57 | 19.05 | 14132 | 2651.38 | 2.78% |
| 2025-12-19 | 18.27 | 18.77 | 0.44 | 2.40% | 18.27 | 18.88 | 14619 | 2718.60 | 2.87% |
| 2025-12-18 | 18.00 | 18.33 | 0.48 | 2.69% | 17.82 | 18.57 | 14311 | 2626.92 | 2.81% |
| 2025-12-17 | 17.86 | 17.85 | -0.11 | -0.61% | 17.52 | 18.01 | 11313 | 2012.21 | 2.22% |
| 2025-12-16 | 18.09 | 17.96 | -0.18 | -0.99% | 17.79 | 18.23 | 15483 | 2783.10 | 3.04% |
| 2025-12-15 | 17.88 | 18.14 | 0.08 | 0.44% | 17.78 | 18.29 | 16731 | 3026.47 | 3.29% |
| 2025-12-12 | 18.30 | 18.06 | -0.30 | -1.63% | 17.90 | 18.66 | 14342 | 2619.44 | 2.82% |
| 2025-12-11 | 18.73 | 18.36 | -0.36 | -1.92% | 18.26 | 19.08 | 15059 | 2792.50 | 2.96% |
| 2025-12-10 | 19.09 | 18.72 | -0.41 | -2.14% | 18.70 | 19.31 | 12273 | 2328.21 | 2.41% |
| 2025-12-09 | 19.56 | 19.13 | -0.30 | -1.54% | 19.08 | 19.56 | 11522 | 2217.81 | 2.26% |
| 2025-12-08 | 19.77 | 19.43 | 0.10 | 0.52% | 19.18 | 19.77 | 14706 | 2846.31 | 2.89% |
| 2025-12-05 | 18.86 | 19.33 | 0.53 | 2.82% | 18.53 | 19.48 | 22960 | 4378.53 | 4.51% |
| 2025-12-04 | 19.45 | 18.80 | -0.55 | -2.84% | 18.80 | 19.58 | 17201 | 3277.48 | 3.38% |
| 2025-12-03 | 19.08 | 19.35 | 0.16 | 0.83% | 19.08 | 19.52 | 21767 | 4216.28 | 4.28% |
| 2025-12-02 | 19.03 | 19.19 | 0.12 | 0.63% | 18.88 | 19.42 | 16092 | 3089.01 | 3.16% |
| 2025-12-01 | 19.09 | 19.07 | -0.04 | -0.21% | 18.95 | 19.65 | 19697 | 3806.90 | 3.87% |
| 2025-11-28 | 18.75 | 19.11 | 0.31 | 1.65% | 18.47 | 19.14 | 13036 | 2463.98 | 2.56% |
| 2025-11-27 | 18.39 | 18.80 | 0.41 | 2.23% | 18.36 | 18.92 | 13247 | 2479.46 | 2.60% |
| 2025-11-26 | 18.61 | 18.39 | -0.22 | -1.18% | 18.34 | 18.95 | 13614 | 2538.37 | 2.68% |
| 2025-11-25 | 18.61 | 18.61 | 0.12 | 0.65% | 18.48 | 19.12 | 19676 | 3697.08 | 3.87% |
| 2025-11-24 | 18.36 | 18.49 | 0.49 | 2.72% | 18.14 | 18.75 | 25711 | 4746.00 | 5.05% |
彩蝶实业(603073)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。
