| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 18.88 | 18.00 | -1.07 | -5.61% | 17.84 | 19.22 | 27788 | 5081.95 | 5.46% |
| 2025-11-20 | 19.57 | 19.07 | -0.24 | -1.24% | 18.91 | 19.85 | 30047 | 5775.54 | 5.90% |
| 2025-11-19 | 20.25 | 19.31 | -1.04 | -5.11% | 19.20 | 20.35 | 28040 | 5473.83 | 5.51% |
| 2025-11-18 | 20.29 | 20.35 | 0.23 | 1.14% | 19.82 | 20.35 | 15350 | 3085.81 | 3.02% |
| 2025-11-17 | 20.20 | 20.12 | -0.08 | -0.40% | 19.80 | 20.39 | 12421 | 2496.43 | 2.44% |
| 2025-11-14 | 19.89 | 20.20 | 0.24 | 1.20% | 19.87 | 20.34 | 11964 | 2409.82 | 2.35% |
| 2025-11-13 | 19.87 | 19.96 | 0.08 | 0.40% | 19.71 | 20.05 | 12459 | 2481.29 | 2.45% |
| 2025-11-12 | 19.95 | 19.88 | 0.02 | 0.10% | 19.69 | 20.08 | 14919 | 2967.75 | 2.93% |
| 2025-11-11 | 19.82 | 19.86 | 0.27 | 1.38% | 19.53 | 19.87 | 15344 | 3032.68 | 3.02% |
| 2025-11-10 | 19.79 | 19.59 | -0.12 | -0.61% | 19.45 | 19.88 | 20451 | 4027.77 | 4.02% |
| 2025-11-07 | 19.56 | 19.71 | -0.04 | -0.20% | 19.47 | 19.86 | 14839 | 2927.46 | 2.92% |
| 2025-11-06 | 19.64 | 19.75 | 0.29 | 1.49% | 19.19 | 19.75 | 17710 | 3465.15 | 3.48% |
| 2025-11-05 | 19.42 | 19.46 | -0.04 | -0.21% | 19.11 | 19.67 | 17622 | 3421.22 | 3.46% |
| 2025-11-04 | 19.48 | 19.50 | 0.14 | 0.72% | 19.05 | 19.56 | 16551 | 3205.36 | 3.25% |
| 2025-11-03 | 19.28 | 19.36 | 0.39 | 2.06% | 19.01 | 19.56 | 24717 | 4789.49 | 4.86% |
| 2025-10-31 | 18.75 | 18.97 | 0.31 | 1.66% | 18.71 | 19.13 | 19958 | 3789.32 | 3.92% |
| 2025-10-30 | 18.79 | 18.66 | -0.03 | -0.16% | 18.60 | 18.97 | 17288 | 3246.79 | 3.40% |
| 2025-10-29 | 18.96 | 18.69 | -0.27 | -1.42% | 18.57 | 19.04 | 26709 | 5015.95 | 5.25% |
| 2025-10-28 | 18.79 | 18.96 | 0.44 | 2.38% | 18.67 | 19.23 | 27237 | 5174.40 | 5.35% |
| 2025-10-27 | 18.46 | 18.52 | 0.13 | 0.71% | 18.16 | 18.75 | 17372 | 3203.13 | 3.41% |
| 2025-10-24 | 18.12 | 18.39 | 0.26 | 1.43% | 18.12 | 18.65 | 20837 | 3836.32 | 4.09% |
| 2025-10-23 | 18.00 | 18.13 | 0.03 | 0.17% | 17.82 | 18.15 | 13601 | 2449.10 | 2.67% |
| 2025-10-22 | 17.85 | 18.10 | 0.25 | 1.40% | 17.71 | 18.10 | 16261 | 2927.46 | 3.20% |
| 2025-10-21 | 17.56 | 17.85 | 0.30 | 1.71% | 17.40 | 17.87 | 17893 | 3160.65 | 3.52% |
| 2025-10-20 | 17.20 | 17.55 | 0.36 | 2.09% | 17.10 | 17.55 | 14471 | 2519.38 | 2.84% |
| 2025-10-17 | 17.25 | 17.19 | -0.10 | -0.58% | 17.15 | 17.52 | 13817 | 2390.21 | 2.71% |
| 2025-10-16 | 17.49 | 17.29 | -0.20 | -1.14% | 17.23 | 17.60 | 11461 | 1993.59 | 2.25% |
| 2025-10-15 | 17.46 | 17.49 | 0.03 | 0.17% | 17.36 | 17.65 | 13126 | 2298.49 | 2.58% |
| 2025-10-14 | 17.31 | 17.46 | 0.20 | 1.16% | 17.28 | 17.55 | 14362 | 2504.20 | 2.82% |
| 2025-10-13 | 17.00 | 17.26 | -0.15 | -0.86% | 16.40 | 17.40 | 21556 | 3690.84 | 4.24% |
| 2025-10-10 | 17.19 | 17.41 | 0.21 | 1.22% | 17.10 | 17.52 | 12986 | 2258.04 | 2.55% |
| 2025-10-09 | 17.45 | 17.20 | -0.16 | -0.92% | 17.20 | 17.64 | 13598 | 2361.29 | 2.67% |
| 2025-09-30 | 17.40 | 17.36 | 0.02 | 0.12% | 17.24 | 17.66 | 15101 | 2640.31 | 2.97% |
| 2025-09-29 | 17.14 | 17.34 | 0.21 | 1.23% | 16.86 | 17.47 | 13824 | 2386.33 | 2.72% |
| 2025-09-26 | 16.85 | 17.13 | 0.19 | 1.12% | 16.80 | 17.31 | 12017 | 2054.22 | 2.36% |
| 2025-09-25 | 17.44 | 16.94 | -0.33 | -1.91% | 16.91 | 17.50 | 17011 | 2922.09 | 3.34% |
| 2025-09-24 | 16.76 | 17.27 | 0.40 | 2.37% | 16.51 | 17.48 | 19977 | 3425.07 | 3.93% |
| 2025-09-23 | 16.93 | 16.87 | -0.14 | -0.82% | 16.15 | 17.01 | 29665 | 4917.45 | 5.83% |
| 2025-09-22 | 17.22 | 17.01 | -0.24 | -1.39% | 16.87 | 17.30 | 11711 | 1990.58 | 2.30% |
| 2025-09-19 | 17.49 | 17.25 | -0.32 | -1.82% | 16.91 | 17.59 | 17601 | 3024.76 | 3.46% |
| 2025-09-18 | 17.87 | 17.57 | -0.22 | -1.24% | 17.30 | 17.98 | 14024 | 2478.29 | 2.76% |
| 2025-09-17 | 18.03 | 17.79 | -0.16 | -0.89% | 17.77 | 18.03 | 9094 | 1628.59 | 1.79% |
| 2025-09-16 | 17.74 | 17.95 | 0.26 | 1.47% | 17.56 | 18.03 | 15534 | 2781.21 | 3.05% |
| 2025-09-15 | 17.82 | 17.69 | -0.20 | -1.12% | 17.62 | 17.88 | 10621 | 1881.83 | 2.09% |
| 2025-09-12 | 17.96 | 17.89 | -0.01 | -0.06% | 17.73 | 17.97 | 10080 | 1801.32 | 1.98% |
| 2025-09-11 | 17.87 | 17.90 | 0.05 | 0.28% | 17.50 | 17.95 | 14368 | 2551.66 | 2.82% |
| 2025-09-10 | 17.70 | 17.85 | 0.15 | 0.85% | 17.59 | 17.90 | 11893 | 2112.79 | 2.34% |
| 2025-09-09 | 17.72 | 17.70 | -0.05 | -0.28% | 17.58 | 17.85 | 19452 | 3447.61 | 3.82% |
| 2025-09-08 | 17.30 | 17.75 | 0.50 | 2.90% | 16.94 | 17.78 | 19656 | 3439.76 | 3.86% |
| 2025-09-05 | 17.34 | 17.25 | 0.10 | 0.58% | 16.92 | 17.40 | 18219 | 3135.68 | 3.58% |
| 2025-09-04 | 16.91 | 17.15 | 0.20 | 1.18% | 16.83 | 17.37 | 24611 | 4224.31 | 4.84% |
| 2025-09-03 | 17.40 | 16.95 | -0.36 | -2.08% | 16.81 | 17.46 | 16026 | 2738.68 | 3.15% |
| 2025-09-02 | 17.67 | 17.31 | -0.08 | -0.46% | 16.87 | 17.67 | 24081 | 4132.54 | 4.73% |
| 2025-09-01 | 16.89 | 17.39 | 0.59 | 3.51% | 16.81 | 17.75 | 33678 | 5844.05 | 6.62% |
| 2025-08-29 | 17.14 | 16.80 | -0.26 | -1.52% | 16.70 | 17.39 | 28304 | 4803.67 | 5.56% |
| 2025-08-28 | 17.30 | 17.06 | -0.29 | -1.67% | 16.45 | 17.75 | 36404 | 6204.84 | 7.15% |
| 2025-08-27 | 18.20 | 17.35 | -0.81 | -4.46% | 17.30 | 18.20 | 28745 | 5106.41 | 5.65% |
| 2025-08-26 | 17.91 | 18.16 | 0.25 | 1.40% | 17.80 | 18.22 | 26042 | 4712.67 | 5.12% |
| 2025-08-25 | 18.46 | 17.91 | -0.43 | -2.34% | 17.90 | 18.46 | 34281 | 6218.10 | 6.74% |
| 2025-08-22 | 18.57 | 18.34 | -0.29 | -1.56% | 18.30 | 18.80 | 18978 | 3504.34 | 3.73% |
| 2025-08-21 | 18.55 | 18.63 | 0.09 | 0.49% | 18.27 | 18.70 | 14398 | 2670.79 | 2.83% |
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。
