| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 24.64 | 24.93 | 0.29 | 1.18% | 24.49 | 25.15 | 17086 | 4249.25 | 0.72% |
| 2026-02-05 | 25.00 | 24.64 | -0.35 | -1.40% | 24.47 | 25.00 | 20437 | 5047.23 | 0.86% |
| 2026-02-04 | 25.78 | 24.99 | -0.89 | -3.44% | 24.94 | 25.81 | 45654 | 11507.25 | 1.93% |
| 2026-02-03 | 26.33 | 25.88 | -0.43 | -1.63% | 25.41 | 26.61 | 50250 | 12974.56 | 2.12% |
| 2026-02-02 | 26.14 | 26.31 | -0.03 | -0.11% | 25.51 | 27.40 | 62089 | 16577.48 | 2.62% |
| 2026-01-30 | 28.96 | 26.34 | -2.34 | -8.16% | 25.81 | 28.96 | 120939 | 32019.71 | 5.10% |
| 2026-01-29 | 27.60 | 28.68 | 1.35 | 4.94% | 27.03 | 29.29 | 83659 | 23783.19 | 3.53% |
| 2026-01-28 | 25.67 | 27.33 | 1.66 | 6.47% | 25.67 | 28.19 | 102170 | 28029.09 | 4.31% |
| 2026-01-27 | 26.19 | 25.67 | -0.36 | -1.38% | 25.40 | 26.26 | 28028 | 7193.33 | 1.18% |
| 2026-01-26 | 27.28 | 26.03 | -1.29 | -4.72% | 25.91 | 27.48 | 44038 | 11649.17 | 1.86% |
| 2026-01-23 | 26.90 | 27.32 | 0.72 | 2.71% | 26.55 | 27.89 | 37481 | 10244.17 | 1.58% |
| 2026-01-22 | 25.73 | 26.60 | 0.67 | 2.58% | 25.73 | 26.68 | 40933 | 10774.11 | 1.73% |
| 2026-01-21 | 25.43 | 25.93 | 0.50 | 1.97% | 24.91 | 26.05 | 31447 | 8071.21 | 1.33% |
| 2026-01-20 | 26.06 | 25.43 | -0.69 | -2.64% | 25.36 | 26.23 | 36664 | 9430.17 | 1.55% |
| 2026-01-19 | 25.92 | 26.12 | 0.12 | 0.46% | 25.66 | 26.98 | 52014 | 13703.85 | 2.19% |
| 2026-01-16 | 26.10 | 26.00 | 0.07 | 0.27% | 25.53 | 26.10 | 27435 | 7090.90 | 1.16% |
| 2026-01-15 | 25.59 | 25.93 | -0.01 | -0.04% | 25.59 | 26.39 | 31823 | 8284.90 | 1.34% |
| 2026-01-14 | 25.57 | 25.94 | 0.37 | 1.45% | 25.38 | 26.10 | 48871 | 12590.63 | 2.06% |
| 2026-01-13 | 25.00 | 25.57 | 0.42 | 1.67% | 24.95 | 27.00 | 56257 | 14637.56 | 2.37% |
| 2026-01-12 | 25.00 | 25.15 | 0.07 | 0.28% | 24.40 | 25.20 | 37730 | 9320.61 | 1.59% |
| 2026-01-09 | 24.96 | 25.08 | 0.33 | 1.33% | 24.71 | 25.15 | 22255 | 5545.32 | 0.94% |
| 2026-01-08 | 25.34 | 24.75 | -0.62 | -2.44% | 24.70 | 25.47 | 32614 | 8125.83 | 1.38% |
| 2026-01-07 | 25.70 | 25.37 | -0.38 | -1.48% | 25.20 | 25.74 | 29654 | 7541.31 | 1.25% |
| 2026-01-06 | 25.58 | 25.75 | 0.17 | 0.66% | 25.35 | 25.85 | 31316 | 8020.10 | 1.32% |
| 2026-01-05 | 25.49 | 25.58 | 0.05 | 0.20% | 24.95 | 26.60 | 40950 | 10604.65 | 1.73% |
| 2025-12-31 | 25.15 | 25.53 | 0.31 | 1.23% | 24.90 | 25.84 | 27023 | 6852.31 | 1.14% |
| 2025-12-30 | 25.48 | 25.22 | -0.18 | -0.71% | 25.17 | 25.50 | 18898 | 4781.56 | 0.80% |
| 2025-12-29 | 25.60 | 25.40 | -0.16 | -0.63% | 25.21 | 25.90 | 23632 | 6000.72 | 1.00% |
| 2025-12-26 | 25.50 | 25.56 | 0.15 | 0.59% | 25.30 | 25.70 | 19903 | 5082.96 | 0.84% |
| 2025-12-25 | 25.47 | 25.41 | -0.10 | -0.39% | 25.30 | 25.57 | 16849 | 4284.66 | 0.71% |
| 2025-12-24 | 25.04 | 25.51 | 0.47 | 1.88% | 25.04 | 25.85 | 28780 | 7363.93 | 1.21% |
| 2025-12-23 | 25.35 | 25.04 | -0.41 | -1.61% | 24.75 | 25.35 | 18847 | 4720.22 | 0.80% |
| 2025-12-22 | 25.65 | 25.45 | 0.10 | 0.39% | 25.12 | 25.73 | 24710 | 6273.74 | 1.04% |
| 2025-12-19 | 25.11 | 25.35 | 0.44 | 1.77% | 24.85 | 25.39 | 24100 | 6062.88 | 1.02% |
| 2025-12-18 | 24.50 | 24.91 | 0.29 | 1.18% | 24.45 | 25.15 | 25261 | 6271.65 | 1.07% |
| 2025-12-17 | 24.71 | 24.62 | 0.00 | 0.00% | 24.37 | 24.99 | 28983 | 7151.60 | 1.22% |
| 2025-12-16 | 24.80 | 24.62 | -0.30 | -1.20% | 24.50 | 24.98 | 20313 | 5007.32 | 0.86% |
| 2025-12-15 | 24.80 | 24.92 | -0.10 | -0.40% | 24.45 | 25.18 | 31010 | 7702.98 | 1.31% |
| 2025-12-12 | 24.30 | 25.02 | 0.43 | 1.75% | 24.05 | 25.27 | 48111 | 11925.59 | 2.03% |
| 2025-12-11 | 26.76 | 24.59 | -2.06 | -7.73% | 24.03 | 26.76 | 87402 | 21816.11 | 3.69% |
| 2025-12-10 | 26.80 | 26.65 | -0.44 | -1.62% | 26.30 | 27.59 | 49929 | 13459.75 | 2.11% |
| 2025-12-09 | 28.12 | 27.09 | -1.03 | -3.66% | 26.03 | 28.26 | 84606 | 22739.26 | 3.57% |
| 2025-12-08 | 25.74 | 28.12 | 2.40 | 9.33% | 25.74 | 28.26 | 102939 | 28001.61 | 4.34% |
| 2025-12-05 | 25.40 | 25.72 | 0.41 | 1.62% | 25.07 | 26.20 | 53819 | 13828.40 | 2.27% |
| 2025-12-04 | 25.21 | 25.31 | 0.49 | 1.97% | 25.10 | 25.86 | 49000 | 12462.63 | 2.07% |
| 2025-12-03 | 25.26 | 24.82 | -0.33 | -1.31% | 24.60 | 25.26 | 29103 | 7215.93 | 1.23% |
| 2025-12-02 | 24.88 | 25.15 | 0.19 | 0.76% | 24.81 | 25.29 | 40494 | 10135.65 | 1.71% |
| 2025-12-01 | 24.21 | 24.96 | 0.78 | 3.23% | 24.08 | 25.38 | 65737 | 16425.99 | 2.77% |
| 2025-11-28 | 23.20 | 24.18 | 0.97 | 4.18% | 23.20 | 24.70 | 79045 | 19096.11 | 3.34% |
| 2025-11-27 | 23.12 | 23.21 | -0.31 | -1.32% | 22.95 | 23.48 | 28950 | 6709.45 | 1.22% |
| 2025-11-26 | 22.72 | 23.52 | 0.82 | 3.61% | 22.72 | 24.73 | 63681 | 15130.08 | 2.69% |
| 2025-11-25 | 23.70 | 22.70 | -0.97 | -4.10% | 22.16 | 23.84 | 59206 | 13752.21 | 2.50% |
| 2025-11-24 | 23.00 | 23.67 | 0.47 | 2.03% | 22.81 | 23.78 | 25632 | 5960.87 | 1.08% |
| 2025-11-21 | 23.40 | 23.20 | -0.50 | -2.11% | 22.60 | 23.70 | 39327 | 9105.45 | 1.66% |
| 2025-11-20 | 24.26 | 23.70 | -0.42 | -1.74% | 23.50 | 24.26 | 30363 | 7212.52 | 1.28% |
| 2025-11-19 | 24.71 | 24.12 | -0.50 | -2.03% | 24.12 | 25.49 | 42089 | 10369.42 | 1.78% |
| 2025-11-18 | 24.55 | 24.62 | -0.08 | -0.32% | 24.16 | 24.75 | 29942 | 7316.75 | 1.26% |
| 2025-11-17 | 24.72 | 24.70 | -0.01 | -0.04% | 24.27 | 24.95 | 36618 | 9001.22 | 1.55% |
| 2025-11-14 | 23.78 | 24.71 | 0.80 | 3.35% | 23.66 | 25.99 | 72101 | 18031.41 | 3.04% |
| 2025-11-13 | 23.22 | 23.91 | 0.69 | 2.97% | 23.00 | 24.50 | 43996 | 10455.25 | 1.86% |
| 2025-11-12 | 23.30 | 23.22 | -0.17 | -0.73% | 23.03 | 23.40 | 16146 | 3743.43 | 0.68% |
| 2025-11-11 | 23.62 | 23.39 | -0.29 | -1.22% | 23.29 | 23.83 | 29682 | 6994.17 | 1.25% |
| 2025-11-10 | 23.45 | 23.68 | 0.22 | 0.94% | 23.15 | 23.85 | 32296 | 7600.90 | 1.36% |
| 2025-11-07 | 22.70 | 23.46 | 0.83 | 3.67% | 22.62 | 23.95 | 66779 | 15657.95 | 2.82% |
| 2025-11-06 | 22.50 | 22.63 | 0.08 | 0.35% | 22.06 | 22.83 | 25573 | 5751.40 | 1.08% |
| 2025-11-05 | 22.84 | 22.55 | -0.41 | -1.79% | 22.53 | 23.08 | 22222 | 5051.72 | 0.94% |
| 2025-11-04 | 23.11 | 22.96 | -0.09 | -0.39% | 22.75 | 23.22 | 23347 | 5349.87 | 0.99% |
| 2025-11-03 | 22.90 | 23.05 | 0.02 | 0.09% | 22.66 | 23.11 | 20254 | 4647.34 | 0.85% |
| 2025-10-31 | 22.78 | 23.03 | 0.09 | 0.39% | 22.78 | 23.37 | 22563 | 5211.93 | 0.95% |
| 2025-10-30 | 23.07 | 22.94 | -0.10 | -0.43% | 22.76 | 23.26 | 27312 | 6272.91 | 1.15% |
| 2025-10-29 | 23.19 | 23.04 | -0.08 | -0.35% | 22.71 | 23.39 | 33039 | 7580.96 | 1.39% |
| 2025-10-28 | 23.95 | 23.12 | -1.20 | -4.93% | 22.76 | 24.16 | 60310 | 14059.14 | 2.54% |
| 2025-10-27 | 23.89 | 24.32 | 0.43 | 1.80% | 23.63 | 24.49 | 45455 | 10962.04 | 1.92% |
| 2025-10-24 | 23.92 | 23.89 | 0.00 | 0.00% | 23.70 | 24.15 | 38872 | 9295.74 | 1.64% |
| 2025-10-23 | 23.25 | 23.89 | 0.53 | 2.27% | 23.03 | 23.89 | 31780 | 7467.76 | 1.34% |
| 2025-10-22 | 23.48 | 23.36 | -0.03 | -0.13% | 23.27 | 24.20 | 45939 | 10865.63 | 1.94% |
| 2025-10-21 | 23.30 | 23.39 | 0.20 | 0.86% | 22.82 | 23.39 | 24766 | 5726.84 | 1.05% |
| 2025-10-20 | 23.00 | 23.19 | 0.15 | 0.65% | 22.71 | 23.42 | 32668 | 7563.51 | 1.38% |
| 2025-10-17 | 23.46 | 23.04 | -0.44 | -1.87% | 22.82 | 23.66 | 34037 | 7886.94 | 1.44% |
| 2025-10-16 | 23.22 | 23.48 | 0.49 | 2.13% | 23.01 | 23.90 | 60836 | 14267.31 | 2.57% |
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。
