| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-15 | 21.41 | 22.99 | 1.39 | 6.44% | 21.41 | 23.50 | 74975 | 17054.56 | 3.16% |
| 2025-10-14 | 21.65 | 21.60 | 0.06 | 0.28% | 21.40 | 21.97 | 21056 | 4557.47 | 0.89% |
| 2025-10-13 | 20.64 | 21.54 | -0.36 | -1.64% | 20.03 | 21.62 | 29312 | 6197.86 | 1.24% |
| 2025-10-10 | 22.19 | 21.90 | -0.20 | -0.90% | 21.67 | 22.28 | 33112 | 7275.92 | 1.40% |
| 2025-10-09 | 22.49 | 22.10 | -0.69 | -3.03% | 22.08 | 22.77 | 49305 | 10960.08 | 2.08% |
| 2025-09-30 | 22.30 | 22.79 | 0.51 | 2.29% | 22.30 | 24.51 | 72181 | 16786.58 | 3.05% |
| 2025-09-29 | 22.60 | 22.28 | -0.39 | -1.72% | 22.05 | 22.66 | 33740 | 7517.94 | 1.42% |
| 2025-09-26 | 23.00 | 22.67 | -0.43 | -1.86% | 22.33 | 23.28 | 40186 | 9111.49 | 1.70% |
| 2025-09-25 | 23.71 | 23.10 | -0.18 | -0.77% | 22.10 | 23.71 | 88743 | 20430.48 | 3.74% |
| 2025-09-24 | 22.78 | 23.28 | 0.57 | 2.51% | 22.50 | 23.39 | 55864 | 12881.55 | 2.36% |
| 2025-09-23 | 22.50 | 22.71 | 0.01 | 0.04% | 21.77 | 22.78 | 50052 | 11104.16 | 2.11% |
| 2025-09-22 | 23.02 | 22.70 | -0.50 | -2.16% | 22.18 | 23.25 | 57486 | 12951.09 | 2.43% |
| 2025-09-19 | 22.20 | 23.20 | 1.07 | 4.84% | 22.10 | 23.87 | 75295 | 17198.04 | 3.18% |
| 2025-09-18 | 22.70 | 22.13 | -0.86 | -3.74% | 21.83 | 23.18 | 70396 | 15799.71 | 2.97% |
| 2025-09-17 | 22.59 | 22.99 | 0.68 | 3.05% | 22.40 | 23.59 | 94195 | 21687.03 | 3.97% |
| 2025-09-16 | 22.55 | 22.31 | -0.40 | -1.76% | 21.93 | 22.70 | 74889 | 16749.68 | 3.16% |
| 2025-09-15 | 21.52 | 22.71 | 0.80 | 3.65% | 21.41 | 22.73 | 143649 | 31609.77 | 6.06% |
| 2025-09-12 | 20.73 | 21.91 | 1.19 | 5.74% | 20.73 | 22.79 | 139170 | 31076.62 | 5.87% |
| 2025-09-11 | 20.51 | 20.72 | 0.10 | 0.48% | 19.90 | 20.75 | 51381 | 10365.77 | 2.17% |
| 2025-09-10 | 20.30 | 20.62 | 0.39 | 1.93% | 20.18 | 21.09 | 58533 | 12113.65 | 2.47% |
| 2025-09-09 | 20.20 | 20.23 | -0.04 | -0.20% | 20.09 | 20.71 | 46102 | 9393.04 | 1.95% |
| 2025-09-08 | 20.18 | 20.27 | -0.14 | -0.69% | 19.89 | 20.99 | 54248 | 11030.62 | 2.29% |
| 2025-09-05 | 19.85 | 20.41 | 0.62 | 3.13% | 19.80 | 20.79 | 59559 | 12049.37 | 2.51% |
| 2025-09-04 | 19.53 | 19.79 | 0.26 | 1.33% | 19.40 | 20.28 | 46925 | 9289.77 | 1.98% |
| 2025-09-03 | 19.80 | 19.53 | -0.19 | -0.96% | 19.44 | 20.47 | 52872 | 10553.80 | 2.23% |
| 2025-09-02 | 20.19 | 19.72 | -0.44 | -2.18% | 19.47 | 20.37 | 49214 | 9752.07 | 2.08% |
| 2025-09-01 | 20.10 | 20.16 | 0.02 | 0.10% | 19.81 | 20.29 | 41430 | 8333.63 | 1.75% |
| 2025-08-29 | 20.90 | 20.14 | -0.73 | -3.50% | 20.06 | 21.26 | 54381 | 11151.68 | 2.29% |
| 2025-08-28 | 20.65 | 20.87 | -0.13 | -0.62% | 19.92 | 21.37 | 64279 | 13289.64 | 2.71% |
| 2025-08-27 | 22.05 | 21.00 | -1.07 | -4.85% | 20.91 | 22.30 | 62255 | 13503.56 | 2.63% |
| 2025-08-26 | 21.86 | 22.07 | 0.04 | 0.18% | 21.68 | 22.40 | 42819 | 9423.90 | 1.81% |
| 2025-08-25 | 21.65 | 22.03 | 0.37 | 1.71% | 21.52 | 22.35 | 52735 | 11571.47 | 2.23% |
| 2025-08-22 | 21.76 | 21.66 | -0.13 | -0.60% | 20.88 | 21.96 | 67037 | 14339.52 | 2.83% |
| 2025-08-21 | 22.00 | 21.79 | -0.05 | -0.23% | 21.70 | 22.41 | 56916 | 12556.36 | 2.40% |
| 2025-08-20 | 21.80 | 21.84 | 0.07 | 0.32% | 21.62 | 22.20 | 36090 | 7903.39 | 1.52% |
| 2025-08-19 | 21.66 | 21.77 | 0.27 | 1.26% | 21.36 | 22.00 | 51342 | 11122.00 | 2.17% |
| 2025-08-18 | 22.02 | 21.50 | -0.63 | -2.85% | 21.40 | 22.40 | 83734 | 18229.60 | 3.53% |
| 2025-08-15 | 22.02 | 22.13 | 0.22 | 1.00% | 21.55 | 22.44 | 66847 | 14717.81 | 2.82% |
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。
