| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 43.60 | 43.10 | -0.34 | -0.78% | 42.88 | 43.67 | 7251 | 3138.25 | 1.13% |
| 2025-10-27 | 42.50 | 43.44 | 1.17 | 2.77% | 42.40 | 43.68 | 15225 | 6571.64 | 2.38% |
| 2025-10-24 | 43.15 | 42.27 | -0.88 | -2.04% | 42.21 | 43.40 | 12288 | 5234.43 | 1.92% |
| 2025-10-23 | 42.75 | 43.15 | 0.40 | 0.94% | 42.39 | 43.20 | 9870 | 4220.77 | 1.54% |
| 2025-10-22 | 42.50 | 42.75 | 0.15 | 0.35% | 42.35 | 43.06 | 6910 | 2955.08 | 1.08% |
| 2025-10-21 | 42.10 | 42.60 | 0.50 | 1.19% | 41.83 | 42.66 | 9906 | 4184.46 | 1.55% |
| 2025-10-20 | 41.71 | 42.10 | 0.46 | 1.10% | 41.64 | 42.13 | 5798 | 2425.46 | 0.91% |
| 2025-10-17 | 41.97 | 41.64 | -0.19 | -0.45% | 41.61 | 42.41 | 9553 | 4007.15 | 1.49% |
| 2025-10-16 | 42.99 | 41.83 | -1.07 | -2.49% | 41.60 | 43.10 | 13978 | 5891.56 | 2.18% |
| 2025-10-15 | 42.50 | 42.90 | 0.35 | 0.82% | 42.13 | 43.19 | 9477 | 4054.40 | 1.48% |
| 2025-10-14 | 42.66 | 42.55 | -0.15 | -0.35% | 42.11 | 43.25 | 7864 | 3355.82 | 1.23% |
| 2025-10-13 | 42.50 | 42.70 | -0.19 | -0.44% | 41.77 | 42.88 | 8197 | 3480.64 | 1.28% |
| 2025-10-10 | 42.96 | 42.89 | -0.17 | -0.39% | 42.80 | 43.50 | 11005 | 4742.13 | 1.72% |
| 2025-10-09 | 43.93 | 43.06 | -0.88 | -2.00% | 42.92 | 43.93 | 9695 | 4182.11 | 1.51% |
| 2025-09-30 | 44.07 | 43.94 | -0.19 | -0.43% | 43.30 | 44.24 | 9944 | 4348.32 | 1.55% |
| 2025-09-29 | 44.60 | 44.13 | -0.28 | -0.63% | 43.51 | 44.60 | 5383 | 2375.55 | 0.84% |
| 2025-09-26 | 44.52 | 44.41 | -0.13 | -0.29% | 44.12 | 45.15 | 6859 | 3061.20 | 1.07% |
| 2025-09-25 | 45.11 | 44.54 | -0.56 | -1.24% | 44.30 | 45.35 | 5552 | 2482.29 | 0.87% |
| 2025-09-24 | 44.51 | 45.10 | 0.48 | 1.08% | 44.49 | 45.68 | 8915 | 4023.34 | 1.39% |
| 2025-09-23 | 45.99 | 44.62 | -1.88 | -4.04% | 43.98 | 47.15 | 14424 | 6472.77 | 2.25% |
| 2025-09-22 | 47.30 | 46.50 | -0.80 | -1.69% | 45.88 | 47.42 | 10373 | 4822.18 | 1.62% |
| 2025-09-19 | 47.36 | 47.30 | 0.20 | 0.42% | 46.42 | 48.00 | 14626 | 6914.56 | 2.29% |
| 2025-09-18 | 48.50 | 47.10 | -1.40 | -2.89% | 46.81 | 50.40 | 27845 | 13453.08 | 4.35% |
| 2025-09-17 | 47.98 | 48.50 | 0.80 | 1.68% | 47.67 | 51.84 | 39311 | 19535.31 | 6.14% |
| 2025-09-16 | 48.33 | 47.70 | -0.50 | -1.04% | 47.46 | 48.47 | 18875 | 9041.21 | 2.95% |
| 2025-09-15 | 46.80 | 48.20 | 1.54 | 3.30% | 46.11 | 48.66 | 25102 | 11923.83 | 3.92% |
| 2025-09-12 | 46.44 | 46.66 | 0.34 | 0.73% | 45.89 | 47.50 | 17409 | 8142.17 | 2.72% |
| 2025-09-11 | 47.88 | 46.32 | -1.15 | -2.42% | 45.36 | 47.90 | 23269 | 10744.93 | 3.64% |
| 2025-09-10 | 48.00 | 47.47 | 0.15 | 0.32% | 46.94 | 48.17 | 23049 | 10976.40 | 3.60% |
| 2025-09-09 | 47.78 | 47.32 | -0.47 | -0.98% | 47.06 | 48.85 | 20314 | 9675.57 | 3.17% |
| 2025-09-08 | 47.78 | 47.79 | 1.28 | 2.75% | 46.55 | 48.12 | 43219 | 20509.23 | 6.75% |
| 2025-09-05 | 42.84 | 46.51 | 4.23 | 10.00% | 42.84 | 46.51 | 35197 | 15967.82 | 5.50% |
| 2025-09-04 | 41.81 | 42.28 | 0.49 | 1.17% | 41.15 | 42.39 | 10269 | 4296.26 | 1.60% |
| 2025-09-03 | 42.35 | 41.79 | -0.37 | -0.88% | 41.71 | 43.38 | 12001 | 5103.13 | 1.88% |
| 2025-09-02 | 42.67 | 42.16 | -0.34 | -0.80% | 41.64 | 42.80 | 11087 | 4678.61 | 1.73% |
| 2025-09-01 | 42.31 | 42.50 | -0.23 | -0.54% | 41.63 | 42.67 | 12356 | 5217.51 | 1.93% |
| 2025-08-29 | 42.50 | 42.73 | 0.42 | 0.99% | 42.36 | 43.05 | 7701 | 3290.38 | 1.20% |
| 2025-08-28 | 42.47 | 42.31 | -0.17 | -0.40% | 41.53 | 43.19 | 15008 | 6338.71 | 2.34% |
| 2025-08-27 | 44.30 | 42.48 | -1.62 | -3.67% | 42.41 | 44.30 | 14241 | 6162.18 | 2.23% |
| 2025-08-26 | 44.07 | 44.10 | 0.17 | 0.39% | 43.66 | 44.44 | 8935 | 3940.04 | 1.40% |
| 2025-08-25 | 43.60 | 43.93 | 0.33 | 0.76% | 43.22 | 43.99 | 11627 | 5085.95 | 1.82% |
| 2025-08-22 | 43.83 | 43.60 | -0.45 | -1.02% | 43.11 | 44.05 | 9667 | 4209.99 | 1.51% |
| 2025-08-21 | 44.00 | 44.05 | -0.01 | -0.02% | 43.80 | 44.30 | 9099 | 4009.94 | 1.42% |
| 2025-08-20 | 43.40 | 44.06 | 0.46 | 1.06% | 43.30 | 44.18 | 13505 | 5920.45 | 2.11% |
| 2025-08-19 | 42.96 | 43.60 | 0.73 | 1.70% | 42.77 | 43.85 | 13937 | 6034.59 | 2.18% |
| 2025-08-18 | 42.76 | 42.87 | 0.43 | 1.01% | 42.44 | 43.02 | 10198 | 4358.02 | 1.59% |
| 2025-08-15 | 42.41 | 42.44 | 0.05 | 0.12% | 42.24 | 42.75 | 8329 | 3541.15 | 1.30% |
| 2025-08-14 | 42.94 | 42.39 | -0.55 | -1.28% | 42.28 | 43.07 | 9748 | 4156.38 | 2.77% |
| 2025-08-13 | 43.15 | 42.94 | -0.26 | -0.60% | 42.48 | 43.40 | 10160 | 4350.71 | 2.89% |
| 2025-08-12 | 43.43 | 43.20 | -0.22 | -0.51% | 42.77 | 43.76 | 8372 | 3613.19 | 2.38% |
| 2025-08-11 | 43.45 | 43.42 | -0.06 | -0.14% | 43.16 | 43.78 | 10426 | 4541.09 | 2.97% |
| 2025-08-08 | 42.75 | 43.48 | 0.76 | 1.78% | 42.50 | 43.50 | 14606 | 6290.18 | 4.15% |
| 2025-08-07 | 42.92 | 42.72 | -0.20 | -0.47% | 42.69 | 43.28 | 8092 | 3472.93 | 2.30% |
| 2025-08-06 | 42.97 | 42.92 | -0.06 | -0.14% | 42.62 | 43.24 | 5933 | 2541.98 | 1.69% |
| 2025-08-05 | 42.90 | 42.98 | 0.24 | 0.56% | 42.60 | 43.23 | 7683 | 3293.52 | 2.19% |
| 2025-08-04 | 42.77 | 43.47 | 0.62 | 1.45% | 42.52 | 43.55 | 11165 | 4817.15 | 3.18% |
| 2025-08-01 | 42.24 | 42.85 | 0.61 | 1.44% | 42.02 | 42.86 | 7300 | 3112.57 | 2.08% |
| 2025-07-31 | 42.76 | 42.24 | -0.68 | -1.58% | 42.11 | 42.99 | 10962 | 4665.68 | 3.12% |
| 2025-07-30 | 43.06 | 42.92 | -0.11 | -0.26% | 42.72 | 43.28 | 12465 | 5362.65 | 3.55% |
| 2025-07-29 | 44.88 | 43.03 | -1.00 | -2.27% | 42.84 | 45.00 | 23483 | 10211.43 | 6.68% |
| 2025-07-28 | 44.59 | 44.03 | -0.48 | -1.08% | 43.85 | 45.17 | 13237 | 5866.42 | 3.76% |
| 2025-07-25 | 43.90 | 44.51 | 0.61 | 1.39% | 43.72 | 45.40 | 14899 | 6650.03 | 4.24% |
| 2025-07-24 | 43.65 | 43.90 | 0.15 | 0.34% | 43.55 | 44.01 | 7270 | 3184.80 | 2.07% |
| 2025-07-23 | 44.22 | 43.75 | -0.60 | -1.35% | 43.70 | 44.38 | 8334 | 3672.04 | 2.37% |
| 2025-07-22 | 44.20 | 44.35 | 0.01 | 0.02% | 43.48 | 44.51 | 10865 | 4771.00 | 3.09% |
| 2025-07-21 | 45.08 | 44.34 | -0.52 | -1.16% | 44.30 | 45.08 | 9399 | 4177.28 | 2.67% |
| 2025-07-18 | 44.49 | 44.86 | 0.03 | 0.07% | 44.49 | 45.58 | 11567 | 5211.30 | 3.29% |
| 2025-07-17 | 45.38 | 44.83 | -0.66 | -1.45% | 44.60 | 45.42 | 14659 | 6586.34 | 4.17% |
| 2025-07-16 | 45.00 | 45.49 | 0.00 | 0.00% | 44.33 | 45.60 | 26669 | 12021.85 | 7.59% |
| 2025-07-15 | 43.01 | 45.49 | 2.74 | 6.41% | 42.93 | 46.79 | 52960 | 23755.07 | 14.77% |
| 2025-07-14 | 42.30 | 42.75 | 0.32 | 0.75% | 42.00 | 42.97 | 12592 | 5365.71 | 3.51% |
| 2025-07-11 | 42.50 | 42.43 | 0.08 | 0.19% | 41.93 | 42.56 | 11186 | 4726.51 | 3.12% |
| 2025-07-10 | 42.23 | 42.35 | 0.05 | 0.12% | 42.12 | 42.81 | 9191 | 3901.86 | 2.56% |
| 2025-07-09 | 42.60 | 42.30 | -0.30 | -0.70% | 42.20 | 42.76 | 9852 | 4186.95 | 2.75% |
| 2025-07-08 | 42.74 | 42.60 | -0.14 | -0.33% | 42.41 | 42.84 | 8276 | 3527.17 | 2.31% |
| 2025-07-07 | 41.76 | 42.74 | 1.03 | 2.47% | 41.66 | 43.30 | 16699 | 7135.06 | 4.66% |
| 2025-07-04 | 42.03 | 41.71 | -0.31 | -0.74% | 41.62 | 42.18 | 8883 | 3719.65 | 2.48% |
| 2025-07-03 | 41.75 | 42.02 | 0.21 | 0.50% | 41.68 | 42.09 | 7003 | 2938.94 | 1.95% |
| 2025-07-02 | 42.00 | 41.81 | -0.71 | -1.67% | 41.70 | 42.47 | 14244 | 5983.04 | 3.97% |
| 2025-07-01 | 42.14 | 42.52 | 0.39 | 0.93% | 41.40 | 43.38 | 19974 | 8450.51 | 5.57% |
百合股份(603102)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。
