| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 15.31 | 14.93 | -0.45 | -2.93% | 14.89 | 16.15 | 52845 | 8161.77 | 2.23% |
| 2025-05-22 | 15.26 | 15.38 | -0.01 | -0.06% | 15.26 | 15.86 | 41334 | 6417.04 | 1.74% |
| 2025-05-21 | 16.01 | 15.39 | -0.38 | -2.41% | 15.35 | 16.01 | 49982 | 7765.76 | 2.11% |
| 2025-05-20 | 15.19 | 15.77 | 0.69 | 4.58% | 14.97 | 16.03 | 81420 | 12665.09 | 3.44% |
| 2025-05-19 | 14.82 | 15.08 | 0.33 | 2.24% | 14.82 | 15.40 | 49355 | 7454.58 | 2.08% |
| 2025-05-16 | 14.59 | 14.75 | 0.16 | 1.10% | 14.40 | 14.86 | 23667 | 3477.62 | 1.00% |
| 2025-05-15 | 14.62 | 14.59 | -0.04 | -0.27% | 14.37 | 14.70 | 19890 | 2891.63 | 0.84% |
| 2025-05-14 | 14.64 | 14.63 | -0.07 | -0.48% | 14.25 | 14.75 | 34991 | 5057.48 | 1.48% |
| 2025-05-13 | 14.82 | 14.70 | -0.05 | -0.34% | 14.65 | 15.15 | 32628 | 4862.84 | 1.38% |
| 2025-05-12 | 14.79 | 14.75 | 0.11 | 0.75% | 14.52 | 15.23 | 40278 | 5931.42 | 1.70% |
| 2025-05-09 | 14.48 | 14.64 | 0.10 | 0.69% | 14.48 | 14.78 | 23988 | 3506.15 | 1.01% |
| 2025-05-08 | 14.67 | 14.54 | -0.13 | -0.89% | 14.44 | 15.00 | 37101 | 5426.81 | 1.57% |
| 2025-05-07 | 15.10 | 14.67 | -0.33 | -2.20% | 14.45 | 15.22 | 40589 | 6004.49 | 1.71% |
| 2025-05-06 | 14.64 | 15.00 | 0.34 | 2.32% | 14.64 | 15.08 | 26168 | 3897.47 | 1.10% |
| 2025-04-30 | 14.68 | 14.66 | 0.06 | 0.41% | 14.50 | 14.85 | 22647 | 3318.17 | 0.96% |
| 2025-04-29 | 14.89 | 14.60 | 0.49 | 3.47% | 14.48 | 14.89 | 29262 | 4301.55 | 1.23% |
| 2025-04-28 | 14.55 | 14.11 | -0.43 | -2.96% | 14.05 | 14.59 | 19739 | 2799.24 | 0.83% |
| 2025-04-25 | 14.50 | 14.54 | -0.11 | -0.75% | 14.37 | 14.68 | 24324 | 3539.00 | 1.03% |
| 2025-04-24 | 14.33 | 14.65 | 0.38 | 2.66% | 14.23 | 14.90 | 52028 | 7633.93 | 2.20% |
| 2025-04-23 | 14.11 | 14.27 | 0.14 | 0.99% | 14.08 | 14.53 | 41813 | 6000.22 | 1.76% |
| 2025-04-22 | 14.22 | 14.13 | -0.37 | -2.55% | 13.91 | 14.43 | 54534 | 7706.86 | 2.30% |
| 2025-04-21 | 13.50 | 14.50 | 0.93 | 6.85% | 13.41 | 14.93 | 74949 | 10964.84 | 3.16% |
| 2025-04-18 | 13.60 | 13.57 | -0.07 | -0.51% | 13.40 | 14.07 | 25331 | 3446.49 | 1.07% |
| 2025-04-17 | 13.49 | 13.64 | 0.15 | 1.11% | 13.29 | 13.88 | 26653 | 3650.84 | 1.12% |
| 2025-04-16 | 13.82 | 13.49 | -0.51 | -3.64% | 13.24 | 14.16 | 28996 | 3928.19 | 1.22% |
| 2025-04-15 | 14.25 | 14.00 | -0.25 | -1.75% | 13.77 | 14.38 | 32242 | 4512.79 | 1.36% |
| 2025-04-14 | 13.45 | 14.25 | 0.98 | 7.39% | 13.44 | 14.32 | 46970 | 6551.80 | 1.98% |
| 2025-04-11 | 12.98 | 13.27 | 0.19 | 1.45% | 12.98 | 13.34 | 31050 | 4101.18 | 1.31% |
| 2025-04-10 | 13.06 | 13.08 | 0.18 | 1.40% | 13.03 | 13.56 | 43214 | 5740.35 | 1.82% |
| 2025-04-09 | 12.11 | 12.90 | 0.67 | 5.48% | 11.16 | 13.06 | 58155 | 7077.59 | 2.45% |
| 2025-04-08 | 12.30 | 12.23 | -0.71 | -5.49% | 11.92 | 12.86 | 53450 | 6562.65 | 2.26% |
| 2025-04-07 | 13.66 | 12.94 | -1.44 | -10.01% | 12.94 | 13.68 | 31378 | 4089.96 | 1.32% |
| 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% |
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。
