| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 14.50 | 14.38 | -0.53 | -3.55% | 14.33 | 15.00 | 23707 | 3447.54 | 1.00% |
| 2025-04-02 | 14.85 | 14.91 | 0.06 | 0.40% | 14.80 | 15.06 | 19092 | 2846.01 | 0.81% |
| 2025-04-01 | 14.78 | 14.85 | 0.06 | 0.41% | 14.52 | 15.00 | 25191 | 3704.16 | 1.06% |
| 2025-03-31 | 15.17 | 14.79 | -0.13 | -0.87% | 14.54 | 15.47 | 29448 | 4393.89 | 1.24% |
| 2025-03-28 | 14.87 | 14.92 | -0.09 | -0.60% | 14.85 | 15.54 | 26766 | 4043.79 | 1.13% |
| 2025-03-27 | 15.06 | 15.01 | -0.20 | -1.31% | 14.74 | 15.19 | 33020 | 4945.95 | 1.39% |
| 2025-03-26 | 15.10 | 15.21 | 0.26 | 1.74% | 15.01 | 15.62 | 53766 | 8222.94 | 2.27% |
| 2025-03-25 | 16.00 | 14.95 | -1.41 | -8.62% | 14.93 | 16.21 | 90542 | 14008.86 | 3.82% |
| 2025-03-24 | 17.99 | 16.36 | -1.82 | -10.01% | 16.36 | 17.99 | 78996 | 13216.69 | 3.33% |
| 2025-03-21 | 17.89 | 18.18 | 0.18 | 1.00% | 17.32 | 18.26 | 70610 | 12555.25 | 2.98% |
| 2025-03-20 | 17.72 | 18.00 | 0.25 | 1.41% | 17.42 | 18.48 | 82268 | 14840.33 | 3.47% |
| 2025-03-19 | 17.40 | 17.75 | 0.26 | 1.49% | 17.16 | 17.80 | 79154 | 13890.07 | 3.34% |
| 2025-03-18 | 17.39 | 17.49 | 0.10 | 0.58% | 17.01 | 17.71 | 115138 | 20004.48 | 4.86% |
| 2025-03-17 | 16.03 | 17.39 | 1.58 | 9.99% | 16.03 | 17.39 | 86113 | 14718.75 | 3.63% |
| 2025-03-14 | 15.68 | 15.81 | 0.16 | 1.02% | 15.55 | 15.95 | 28015 | 4425.68 | 1.18% |
| 2025-03-13 | 16.33 | 15.65 | -0.68 | -4.16% | 15.50 | 16.33 | 47024 | 7422.25 | 1.98% |
| 2025-03-12 | 15.85 | 16.33 | 0.43 | 2.70% | 15.80 | 16.45 | 57580 | 9296.50 | 2.43% |
| 2025-03-11 | 15.93 | 15.90 | -0.25 | -1.55% | 15.47 | 16.12 | 44684 | 7048.26 | 1.89% |
| 2025-03-10 | 15.78 | 16.15 | 0.35 | 2.22% | 15.50 | 16.17 | 47062 | 7468.31 | 1.99% |
| 2025-03-07 | 16.00 | 15.80 | -0.19 | -1.19% | 15.76 | 16.57 | 62994 | 10120.73 | 2.66% |
| 2025-03-06 | 15.39 | 15.99 | 0.52 | 3.36% | 15.32 | 16.15 | 78170 | 12397.93 | 3.30% |
| 2025-03-05 | 15.70 | 15.47 | -0.19 | -1.21% | 15.10 | 15.77 | 56245 | 8641.95 | 2.37% |
| 2025-03-04 | 15.70 | 15.66 | -0.34 | -2.13% | 15.33 | 15.99 | 68240 | 10649.50 | 2.88% |
| 2025-03-03 | 15.64 | 16.00 | 0.47 | 3.03% | 15.28 | 16.29 | 104168 | 16556.26 | 4.40% |
| 2025-02-28 | 15.49 | 15.53 | 0.04 | 0.26% | 15.26 | 16.19 | 152597 | 23991.19 | 6.44% |
| 2025-02-27 | 14.14 | 15.49 | 1.41 | 10.01% | 14.07 | 15.49 | 95245 | 14312.00 | 4.02% |
| 2025-02-26 | 14.05 | 14.08 | 0.12 | 0.86% | 14.04 | 14.36 | 36068 | 5112.69 | 1.52% |
| 2025-02-25 | 14.20 | 13.96 | -0.42 | -2.92% | 13.87 | 14.39 | 52168 | 7368.80 | 2.20% |
| 2025-02-24 | 14.32 | 14.38 | 0.06 | 0.42% | 14.20 | 14.62 | 49151 | 7070.58 | 2.07% |
| 2025-02-21 | 14.78 | 14.32 | -0.60 | -4.02% | 14.01 | 14.96 | 88450 | 12685.61 | 3.73% |
| 2025-02-20 | 14.17 | 14.92 | 0.65 | 4.56% | 14.12 | 15.14 | 83900 | 12350.01 | 3.54% |
| 2025-02-19 | 13.85 | 14.27 | 0.28 | 2.00% | 13.74 | 14.30 | 48761 | 6882.56 | 2.06% |
| 2025-02-18 | 13.70 | 13.99 | 0.09 | 0.65% | 13.70 | 14.40 | 57282 | 8089.89 | 2.42% |
| 2025-02-17 | 13.54 | 13.90 | 0.35 | 2.58% | 13.36 | 14.02 | 50109 | 6892.50 | 2.11% |
| 2025-02-14 | 13.70 | 13.55 | -0.18 | -1.31% | 13.40 | 13.90 | 46422 | 6296.35 | 1.96% |
| 2025-02-13 | 14.01 | 13.73 | -0.21 | -1.51% | 13.72 | 14.35 | 52310 | 7350.35 | 2.21% |
| 2025-02-12 | 13.55 | 13.94 | 0.33 | 2.42% | 13.40 | 14.20 | 65761 | 9055.90 | 2.77% |
| 2025-02-11 | 13.65 | 13.61 | -0.02 | -0.15% | 13.43 | 13.70 | 24418 | 3312.01 | 1.03% |
| 2025-02-10 | 13.43 | 13.63 | 0.19 | 1.41% | 13.31 | 13.63 | 38599 | 5203.68 | 1.63% |
| 2025-02-07 | 13.37 | 13.44 | 0.05 | 0.37% | 13.21 | 13.80 | 69513 | 9420.23 | 2.93% |
| 2025-02-06 | 13.56 | 13.39 | -0.30 | -2.19% | 13.17 | 13.87 | 75589 | 10175.16 | 3.19% |
| 2025-02-05 | 13.16 | 13.69 | 0.66 | 5.07% | 13.02 | 14.12 | 62398 | 8546.41 | 2.63% |
| 2025-01-27 | 13.20 | 13.03 | -0.08 | -0.61% | 12.92 | 13.36 | 22670 | 2967.40 | 0.96% |
| 2025-01-24 | 12.68 | 13.11 | 0.34 | 2.66% | 12.58 | 13.14 | 32361 | 4181.95 | 1.37% |
| 2025-01-23 | 13.10 | 12.77 | -0.33 | -2.52% | 12.76 | 13.40 | 44203 | 5764.92 | 1.87% |
| 2025-01-22 | 13.30 | 13.10 | -0.35 | -2.60% | 12.90 | 13.34 | 45253 | 5928.38 | 1.91% |
| 2025-01-21 | 13.67 | 13.45 | -0.27 | -1.97% | 13.09 | 13.79 | 67607 | 9069.19 | 2.85% |
| 2025-01-20 | 13.03 | 13.72 | 0.89 | 6.94% | 12.90 | 13.99 | 79750 | 10844.34 | 3.37% |
| 2025-01-17 | 13.03 | 12.83 | -0.21 | -1.61% | 12.82 | 13.29 | 42342 | 5479.62 | 1.79% |
| 2025-01-16 | 12.99 | 13.04 | -0.25 | -1.88% | 12.94 | 13.50 | 49492 | 6524.90 | 2.09% |
| 2025-01-15 | 13.35 | 13.29 | 0.00 | 0.00% | 13.10 | 13.56 | 55952 | 7470.69 | 2.36% |
| 2025-01-14 | 12.80 | 13.29 | 0.69 | 5.48% | 12.80 | 13.56 | 82617 | 10917.54 | 3.49% |
| 2025-01-13 | 12.18 | 12.60 | 0.42 | 3.45% | 11.84 | 13.33 | 74138 | 9367.26 | 3.13% |
| 2025-01-10 | 12.58 | 12.18 | -0.45 | -3.56% | 12.18 | 12.79 | 38305 | 4790.80 | 1.62% |
| 2025-01-09 | 12.40 | 12.63 | 0.05 | 0.40% | 12.32 | 12.87 | 42909 | 5391.12 | 1.81% |
| 2025-01-08 | 12.31 | 12.58 | 0.24 | 1.94% | 12.02 | 12.60 | 47096 | 5822.38 | 1.99% |
| 2025-01-07 | 12.18 | 12.34 | 0.10 | 0.82% | 12.10 | 12.38 | 33342 | 4086.24 | 1.41% |
| 2025-01-06 | 12.21 | 12.24 | 0.02 | 0.16% | 11.49 | 12.50 | 44978 | 5452.88 | 1.90% |
| 2025-01-03 | 13.11 | 12.22 | -0.92 | -7.00% | 12.20 | 13.35 | 54412 | 6865.57 | 2.30% |
| 2025-01-02 | 13.48 | 13.14 | -0.31 | -2.30% | 13.05 | 13.58 | 39792 | 5300.46 | 1.68% |
| 2024-12-31 | 13.64 | 13.45 | -0.27 | -1.97% | 13.43 | 13.91 | 30084 | 4096.01 | 1.27% |
| 2024-12-30 | 13.88 | 13.72 | -0.30 | -2.14% | 13.50 | 14.00 | 57925 | 7931.88 | 2.45% |
| 2024-12-27 | 13.93 | 14.02 | 0.24 | 1.74% | 13.93 | 15.04 | 109093 | 15790.96 | 4.62% |
| 2024-12-26 | 14.05 | 13.78 | -0.19 | -1.36% | 13.66 | 14.27 | 43416 | 6032.40 | 1.84% |
| 2024-12-25 | 14.61 | 13.97 | -0.79 | -5.35% | 13.85 | 14.75 | 55768 | 7838.93 | 2.36% |
| 2024-12-24 | 14.61 | 14.76 | 0.16 | 1.10% | 14.44 | 14.99 | 31428 | 4624.86 | 1.33% |
| 2024-12-23 | 15.38 | 14.60 | -0.98 | -6.29% | 14.54 | 15.75 | 41713 | 6208.01 | 1.77% |
| 2024-12-20 | 15.39 | 15.58 | 0.19 | 1.23% | 15.31 | 15.80 | 34184 | 5343.55 | 1.45% |
| 2024-12-19 | 15.24 | 15.39 | -0.09 | -0.58% | 14.75 | 15.58 | 56866 | 8599.52 | 2.41% |
| 2024-12-18 | 15.30 | 15.48 | 0.14 | 0.91% | 14.88 | 15.58 | 37443 | 5731.42 | 1.59% |
| 2024-12-17 | 15.88 | 15.34 | -0.66 | -4.13% | 15.29 | 16.11 | 54516 | 8533.93 | 2.31% |
| 2024-12-16 | 16.03 | 16.00 | -0.19 | -1.17% | 15.70 | 16.45 | 69851 | 11158.24 | 2.96% |
| 2024-12-13 | 16.85 | 16.19 | -0.86 | -5.04% | 16.15 | 17.03 | 81436 | 13359.88 | 3.45% |
| 2024-12-12 | 16.66 | 17.05 | 0.08 | 0.47% | 16.12 | 17.30 | 108266 | 17973.40 | 4.58% |
| 2024-12-11 | 17.74 | 16.97 | -0.44 | -2.53% | 16.63 | 17.98 | 107839 | 18677.04 | 4.57% |
| 2024-12-10 | 16.99 | 17.41 | 0.82 | 4.94% | 16.60 | 17.69 | 122546 | 21008.72 | 5.19% |
| 2024-12-09 | 16.92 | 16.59 | -0.39 | -2.30% | 16.32 | 17.40 | 95897 | 16131.15 | 4.06% |
| 2024-12-06 | 17.12 | 16.98 | -0.07 | -0.41% | 16.65 | 17.50 | 95322 | 16237.15 | 4.04% |
| 2024-12-05 | 17.13 | 17.05 | -0.25 | -1.45% | 16.53 | 17.26 | 132401 | 22316.45 | 5.61% |
| 2024-12-04 | 17.96 | 17.30 | -0.90 | -4.95% | 17.00 | 18.23 | 109359 | 19195.09 | 4.63% |
日播时尚(603196)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。
