| 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 | 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% |
| 2025-11-21 | 42.39 | 40.98 | -1.74 | -4.07% | 40.60 | 42.88 | 9773 | 4041.16 | 1.53% |
| 2025-11-20 | 42.99 | 42.72 | -0.23 | -0.54% | 42.29 | 43.17 | 6780 | 2890.88 | 1.06% |
| 2025-11-19 | 43.79 | 42.95 | -0.75 | -1.72% | 42.93 | 43.87 | 5647 | 2441.56 | 0.88% |
| 2025-11-18 | 44.35 | 43.70 | -0.67 | -1.51% | 43.51 | 44.52 | 5601 | 2453.25 | 0.88% |
| 2025-11-17 | 44.62 | 44.37 | -0.24 | -0.54% | 43.65 | 44.98 | 9089 | 4014.29 | 1.42% |
| 2025-11-14 | 44.50 | 44.61 | 0.05 | 0.11% | 44.20 | 45.25 | 10177 | 4560.22 | 1.59% |
| 2025-11-13 | 44.78 | 44.56 | -0.32 | -0.71% | 44.25 | 45.00 | 9146 | 4071.61 | 1.43% |
| 2025-11-12 | 44.32 | 44.88 | 0.54 | 1.22% | 44.15 | 44.96 | 10386 | 4634.74 | 1.62% |
| 2025-11-11 | 44.48 | 44.34 | -0.04 | -0.09% | 43.90 | 44.50 | 5447 | 2410.57 | 0.85% |
| 2025-11-10 | 43.59 | 44.38 | 0.87 | 2.00% | 43.49 | 44.43 | 9259 | 4075.89 | 1.45% |
| 2025-11-07 | 43.25 | 43.51 | 0.01 | 0.02% | 43.17 | 43.80 | 6484 | 2822.67 | 1.01% |
| 2025-11-06 | 43.30 | 43.50 | 0.22 | 0.51% | 43.04 | 43.54 | 6175 | 2681.40 | 0.96% |
| 2025-11-05 | 43.03 | 43.28 | 0.14 | 0.32% | 42.86 | 43.53 | 6366 | 2756.69 | 0.99% |
| 2025-11-04 | 43.57 | 43.14 | -0.31 | -0.71% | 42.85 | 43.66 | 5529 | 2388.78 | 0.86% |
| 2025-11-03 | 42.98 | 43.45 | 0.47 | 1.09% | 42.94 | 43.57 | 9064 | 3925.82 | 1.42% |
| 2025-10-31 | 42.18 | 42.98 | 0.81 | 1.92% | 41.92 | 43.41 | 9458 | 4046.65 | 1.48% |
| 2025-10-30 | 42.69 | 42.17 | -0.71 | -1.66% | 42.11 | 43.19 | 10278 | 4375.90 | 1.61% |
| 2025-10-29 | 43.06 | 42.88 | -0.22 | -0.51% | 42.09 | 43.06 | 6456 | 2751.86 | 1.01% |
| 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% |
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。
