| 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 | 39.48 | 40.66 | 1.44 | 3.67% | 39.41 | 41.20 | 9045 | 3664.83 | 1.41% |
| 2026-03-24 | 38.40 | 39.22 | 1.78 | 4.75% | 37.70 | 39.25 | 8890 | 3418.18 | 1.39% |
| 2026-03-23 | 40.65 | 37.44 | -3.44 | -8.41% | 37.33 | 40.65 | 17066 | 6582.85 | 2.67% |
| 2026-03-20 | 42.14 | 40.88 | -1.26 | -2.99% | 40.72 | 42.33 | 7127 | 2953.11 | 1.11% |
| 2026-03-19 | 43.22 | 42.14 | -1.40 | -3.22% | 41.81 | 43.63 | 7090 | 3009.69 | 1.11% |
| 2026-03-18 | 43.00 | 43.54 | 0.54 | 1.26% | 42.60 | 43.64 | 5201 | 2246.98 | 0.81% |
| 2026-03-17 | 43.74 | 43.00 | -0.70 | -1.60% | 43.00 | 44.09 | 6414 | 2793.60 | 1.00% |
| 2026-03-16 | 43.09 | 43.70 | 0.84 | 1.96% | 42.52 | 43.97 | 10370 | 4512.88 | 1.62% |
| 2026-03-13 | 43.02 | 42.86 | -0.16 | -0.37% | 42.70 | 43.44 | 3812 | 1644.08 | 0.60% |
| 2026-03-12 | 43.50 | 43.02 | -0.58 | -1.33% | 42.91 | 43.77 | 3973 | 1718.65 | 0.62% |
| 2026-03-11 | 44.08 | 43.60 | -0.50 | -1.13% | 43.34 | 44.43 | 5506 | 2399.15 | 0.86% |
| 2026-03-10 | 43.34 | 44.10 | 0.98 | 2.27% | 43.21 | 44.18 | 5484 | 2399.33 | 0.86% |
| 2026-03-09 | 43.43 | 43.12 | -0.58 | -1.33% | 42.70 | 43.83 | 6093 | 2627.50 | 0.95% |
| 2026-03-06 | 42.71 | 43.70 | 1.28 | 3.02% | 42.06 | 43.83 | 6963 | 3012.48 | 1.09% |
| 2026-03-05 | 42.11 | 42.42 | 0.64 | 1.53% | 42.11 | 42.67 | 6425 | 2725.15 | 1.00% |
| 2026-03-04 | 42.00 | 41.78 | -0.77 | -1.81% | 41.71 | 42.53 | 8320 | 3497.53 | 1.30% |
| 2026-03-03 | 42.85 | 42.55 | -0.38 | -0.89% | 42.51 | 43.57 | 9179 | 3954.62 | 1.43% |
| 2026-03-02 | 44.13 | 42.93 | -1.69 | -3.79% | 42.55 | 44.42 | 11238 | 4857.31 | 1.76% |
| 2026-02-27 | 44.66 | 44.62 | -0.20 | -0.45% | 44.58 | 45.15 | 4734 | 2118.21 | 0.74% |
| 2026-02-26 | 45.25 | 44.82 | -0.18 | -0.40% | 44.52 | 45.46 | 5959 | 2671.79 | 0.93% |
| 2026-02-25 | 45.23 | 45.00 | -0.12 | -0.27% | 45.00 | 45.78 | 4758 | 2157.59 | 0.74% |
| 2026-02-24 | 44.95 | 45.12 | 0.56 | 1.26% | 43.96 | 45.23 | 7279 | 3246.73 | 1.14% |
| 2026-02-13 | 44.67 | 44.56 | -0.34 | -0.76% | 44.50 | 45.29 | 4369 | 1965.05 | 0.68% |
| 2026-02-12 | 45.44 | 44.90 | -0.56 | -1.23% | 44.88 | 45.94 | 4230 | 1911.65 | 0.66% |
| 2026-02-11 | 45.51 | 45.46 | 0.17 | 0.38% | 45.10 | 45.79 | 4856 | 2209.93 | 0.76% |
| 2026-02-10 | 45.48 | 45.29 | -0.17 | -0.37% | 45.18 | 45.68 | 4775 | 2167.88 | 0.75% |
| 2026-02-09 | 45.37 | 45.46 | 0.34 | 0.75% | 45.26 | 45.93 | 9490 | 4326.18 | 1.48% |
| 2026-02-06 | 45.70 | 45.12 | -0.37 | -0.81% | 45.02 | 46.25 | 9502 | 4326.58 | 1.48% |
| 2026-02-05 | 45.99 | 45.49 | -0.41 | -0.89% | 45.49 | 46.48 | 6291 | 2887.39 | 0.98% |
| 2026-02-04 | 46.17 | 45.90 | -0.05 | -0.11% | 45.41 | 46.17 | 4364 | 1999.35 | 0.68% |
| 2026-02-03 | 45.56 | 45.95 | 0.93 | 2.07% | 45.21 | 45.99 | 5011 | 2290.09 | 0.78% |
| 2026-02-02 | 45.78 | 45.02 | -0.53 | -1.16% | 45.02 | 46.02 | 6128 | 2798.60 | 0.96% |
| 2026-01-30 | 44.73 | 45.55 | 0.75 | 1.67% | 44.52 | 45.80 | 7763 | 3519.61 | 1.21% |
| 2026-01-29 | 44.52 | 44.80 | -0.04 | -0.09% | 44.49 | 45.37 | 5456 | 2449.69 | 0.85% |
| 2026-01-28 | 45.48 | 44.84 | -0.65 | -1.43% | 44.49 | 45.70 | 5461 | 2453.22 | 0.85% |
| 2026-01-27 | 46.10 | 45.49 | -0.92 | -1.98% | 44.92 | 46.31 | 6156 | 2795.13 | 0.96% |
| 2026-01-26 | 46.79 | 46.41 | -0.16 | -0.34% | 45.80 | 46.80 | 8288 | 3837.16 | 1.30% |
| 2026-01-23 | 47.02 | 46.57 | -0.33 | -0.70% | 46.21 | 47.05 | 6007 | 2796.91 | 0.94% |
| 2026-01-22 | 47.14 | 46.90 | -0.28 | -0.59% | 46.68 | 47.40 | 4792 | 2251.06 | 0.75% |
| 2026-01-21 | 46.70 | 47.18 | 0.08 | 0.17% | 46.37 | 47.19 | 5694 | 2664.01 | 0.89% |
| 2026-01-20 | 46.17 | 47.10 | 1.20 | 2.61% | 45.95 | 47.39 | 11867 | 5563.33 | 1.85% |
| 2026-01-19 | 45.60 | 45.90 | 0.57 | 1.26% | 45.09 | 45.91 | 6025 | 2756.08 | 0.94% |
| 2026-01-16 | 45.61 | 45.33 | -0.28 | -0.61% | 44.78 | 45.83 | 6241 | 2825.23 | 0.98% |
| 2026-01-15 | 45.14 | 45.61 | 0.41 | 0.91% | 44.50 | 45.98 | 5935 | 2706.09 | 0.93% |
| 2026-01-14 | 44.57 | 45.20 | 0.63 | 1.41% | 44.33 | 45.28 | 8912 | 4001.14 | 1.39% |
| 2026-01-13 | 44.68 | 44.57 | -0.18 | -0.40% | 44.53 | 45.30 | 8083 | 3629.99 | 1.26% |
| 2026-01-12 | 44.83 | 44.75 | 0.07 | 0.16% | 44.39 | 45.17 | 8498 | 3795.08 | 1.33% |
| 2026-01-09 | 44.60 | 44.68 | -0.07 | -0.16% | 44.21 | 44.90 | 7254 | 3224.65 | 1.13% |
| 2026-01-08 | 44.55 | 44.75 | 0.20 | 0.45% | 44.05 | 45.50 | 11256 | 5052.31 | 1.76% |
| 2026-01-07 | 43.05 | 44.55 | 1.50 | 3.48% | 42.91 | 45.75 | 17526 | 7767.86 | 2.74% |
| 2026-01-06 | 43.18 | 43.05 | 0.02 | 0.05% | 42.90 | 43.28 | 5029 | 2165.99 | 0.79% |
| 2026-01-05 | 42.97 | 43.03 | 0.06 | 0.14% | 42.55 | 43.16 | 5559 | 2388.73 | 0.87% |
| 2025-12-31 | 42.22 | 42.97 | 0.75 | 1.78% | 42.02 | 43.00 | 4795 | 2049.14 | 0.75% |
| 2025-12-30 | 42.16 | 42.22 | -0.18 | -0.42% | 41.92 | 42.68 | 4831 | 2047.44 | 0.75% |
| 2025-12-29 | 42.40 | 42.40 | -0.21 | -0.49% | 41.92 | 42.75 | 5535 | 2336.06 | 0.86% |
| 2025-12-26 | 43.18 | 42.61 | -0.41 | -0.95% | 42.44 | 43.18 | 6538 | 2794.23 | 1.02% |
| 2025-12-25 | 42.78 | 43.02 | 0.32 | 0.75% | 42.46 | 43.20 | 5416 | 2326.29 | 0.85% |
| 2025-12-24 | 42.38 | 42.70 | 0.15 | 0.35% | 42.25 | 42.80 | 6512 | 2769.97 | 1.02% |
| 2025-12-23 | 42.72 | 42.55 | -0.14 | -0.33% | 42.45 | 42.93 | 3823 | 1631.31 | 0.60% |
| 2025-12-22 | 42.90 | 42.69 | -0.23 | -0.54% | 42.50 | 43.00 | 5506 | 2353.07 | 0.86% |
| 2025-12-19 | 42.22 | 42.92 | 0.76 | 1.80% | 41.90 | 43.24 | 6981 | 2982.97 | 1.09% |
| 2025-12-18 | 41.59 | 42.16 | 0.64 | 1.54% | 41.36 | 42.44 | 6861 | 2890.41 | 1.07% |
| 2025-12-17 | 41.22 | 41.52 | 0.27 | 0.65% | 41.01 | 41.83 | 10039 | 4155.36 | 1.57% |
| 2025-12-16 | 42.28 | 41.25 | -1.01 | -2.39% | 41.01 | 43.43 | 15481 | 6470.25 | 2.42% |
| 2025-12-15 | 40.86 | 42.26 | 1.39 | 3.40% | 40.71 | 42.97 | 11968 | 5020.63 | 1.87% |
| 2025-12-12 | 41.06 | 40.87 | -0.13 | -0.32% | 40.60 | 41.52 | 5038 | 2069.98 | 0.79% |
| 2025-12-11 | 41.73 | 41.00 | -0.80 | -1.91% | 41.00 | 41.94 | 5590 | 2311.17 | 0.87% |
| 2025-12-10 | 42.07 | 41.80 | -0.22 | -0.52% | 41.68 | 42.20 | 4082 | 1708.10 | 0.64% |
| 2025-12-09 | 42.05 | 42.02 | -0.27 | -0.64% | 41.95 | 42.49 | 2292 | 967.20 | 0.36% |
| 2025-12-08 | 42.01 | 42.29 | 0.34 | 0.81% | 41.81 | 42.38 | 3824 | 1612.53 | 0.60% |
| 2025-12-05 | 41.68 | 41.95 | 0.51 | 1.23% | 41.22 | 42.10 | 5175 | 2164.48 | 0.81% |
| 2025-12-04 | 41.71 | 41.44 | -0.48 | -1.15% | 41.26 | 41.92 | 5053 | 2097.22 | 0.79% |
| 2025-12-03 | 42.11 | 41.92 | -0.33 | -0.78% | 41.66 | 42.46 | 5475 | 2291.34 | 0.86% |
| 2025-12-02 | 42.29 | 42.25 | -0.05 | -0.12% | 41.76 | 42.36 | 3104 | 1305.74 | 0.49% |
| 2025-12-01 | 42.38 | 42.30 | -0.02 | -0.05% | 42.28 | 42.81 | 4671 | 1985.13 | 0.73% |
| 2025-11-28 | 41.72 | 42.32 | 0.44 | 1.05% | 41.50 | 42.58 | 3749 | 1576.06 | 0.59% |
| 2025-11-27 | 41.78 | 41.88 | 0.30 | 0.72% | 41.30 | 42.15 | 4011 | 1676.40 | 0.63% |
| 2025-11-26 | 41.78 | 41.58 | -0.19 | -0.45% | 41.45 | 42.65 | 5759 | 2421.58 | 0.90% |
| 2025-11-25 | 41.79 | 41.77 | 0.07 | 0.17% | 41.68 | 42.38 | 4686 | 1969.40 | 0.73% |
| 2025-11-24 | 41.20 | 41.70 | 0.72 | 1.76% | 41.00 | 41.90 | 7794 | 3243.25 | 1.22% |
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。
