| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
