| 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 | 27.00 | 27.08 | 0.25 | 0.93% | 26.85 | 27.59 | 31111 | 8444.58 | 1.31% |
| 2026-03-24 | 26.54 | 26.83 | 0.90 | 3.47% | 25.50 | 26.88 | 41805 | 10942.35 | 1.76% |
| 2026-03-23 | 26.60 | 25.93 | -0.91 | -3.39% | 25.52 | 26.95 | 48039 | 12641.09 | 2.03% |
| 2026-03-20 | 27.39 | 26.84 | -0.07 | -0.26% | 26.70 | 27.70 | 29952 | 8106.88 | 1.26% |
| 2026-03-19 | 26.92 | 26.91 | -0.19 | -0.70% | 26.74 | 27.45 | 26311 | 7086.88 | 1.11% |
| 2026-03-18 | 27.42 | 27.10 | -0.27 | -0.99% | 26.81 | 27.48 | 31760 | 8595.69 | 1.34% |
| 2026-03-17 | 28.28 | 27.37 | -0.86 | -3.05% | 27.30 | 28.40 | 43298 | 12056.18 | 1.83% |
| 2026-03-16 | 27.44 | 28.23 | 0.52 | 1.88% | 27.42 | 29.29 | 70899 | 20291.48 | 2.99% |
| 2026-03-13 | 26.65 | 27.71 | 0.81 | 3.01% | 26.65 | 28.28 | 59095 | 16280.64 | 2.49% |
| 2026-03-12 | 27.64 | 26.90 | -0.44 | -1.61% | 26.62 | 27.95 | 40900 | 11130.87 | 1.73% |
| 2026-03-11 | 26.69 | 27.34 | 0.55 | 2.05% | 26.69 | 27.55 | 48798 | 13290.47 | 2.06% |
| 2026-03-10 | 26.28 | 26.79 | 0.62 | 2.37% | 26.22 | 26.93 | 26050 | 6945.47 | 1.10% |
| 2026-03-09 | 25.80 | 26.17 | 0.09 | 0.35% | 25.77 | 26.30 | 26914 | 7014.14 | 1.14% |
| 2026-03-06 | 26.18 | 26.08 | -0.08 | -0.31% | 25.72 | 26.27 | 23399 | 6080.60 | 0.99% |
| 2026-03-05 | 25.86 | 26.16 | 0.95 | 3.77% | 25.38 | 26.25 | 34231 | 8891.28 | 1.44% |
| 2026-03-04 | 25.50 | 25.21 | -0.41 | -1.60% | 25.02 | 25.76 | 31407 | 7967.63 | 1.33% |
| 2026-03-03 | 25.86 | 25.62 | -0.36 | -1.39% | 25.59 | 26.42 | 30858 | 8019.50 | 1.30% |
| 2026-03-02 | 26.61 | 25.98 | -0.94 | -3.49% | 25.51 | 26.90 | 52919 | 13768.63 | 2.23% |
| 2026-02-27 | 27.28 | 26.92 | -0.32 | -1.17% | 26.70 | 27.32 | 28496 | 7685.84 | 1.20% |
| 2026-02-26 | 26.65 | 27.24 | 0.59 | 2.21% | 26.52 | 27.65 | 44152 | 12034.86 | 1.86% |
| 2026-02-25 | 26.38 | 26.65 | 0.26 | 0.99% | 25.85 | 26.77 | 36350 | 9574.85 | 1.53% |
| 2026-02-24 | 25.74 | 26.39 | 1.03 | 4.06% | 25.38 | 26.77 | 68267 | 17866.44 | 2.88% |
| 2026-02-13 | 25.01 | 25.36 | 0.26 | 1.04% | 25.01 | 25.85 | 36496 | 9325.48 | 1.54% |
| 2026-02-12 | 25.06 | 25.10 | -0.19 | -0.75% | 24.98 | 25.49 | 22025 | 5548.23 | 0.93% |
| 2026-02-11 | 25.06 | 25.29 | -0.06 | -0.24% | 25.06 | 25.48 | 19109 | 4838.69 | 0.81% |
| 2026-02-10 | 25.43 | 25.35 | -0.14 | -0.55% | 24.92 | 25.63 | 26378 | 6637.40 | 1.11% |
| 2026-02-09 | 25.25 | 25.49 | 0.56 | 2.25% | 24.81 | 25.59 | 26487 | 6675.02 | 1.12% |
| 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% |
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。
