| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 13.45 | 13.64 | 0.31 | 2.33% | 13.40 | 13.65 | 83360 | 11304.36 | 0.81% |
| 2026-02-02 | 13.91 | 13.33 | -0.58 | -4.17% | 13.32 | 13.91 | 123734 | 16831.20 | 1.20% |
| 2026-01-30 | 13.76 | 13.91 | -0.03 | -0.22% | 13.56 | 14.02 | 146833 | 20318.55 | 1.43% |
| 2026-01-29 | 14.23 | 13.94 | -0.29 | -2.04% | 13.93 | 14.24 | 126520 | 17815.61 | 1.23% |
| 2026-01-28 | 14.18 | 14.23 | 0.01 | 0.07% | 13.98 | 14.31 | 124496 | 17595.94 | 1.21% |
| 2026-01-27 | 14.07 | 14.22 | 0.03 | 0.21% | 13.91 | 14.34 | 145453 | 20521.87 | 1.41% |
| 2026-01-26 | 14.42 | 14.19 | -0.18 | -1.25% | 14.05 | 14.46 | 152586 | 21627.45 | 1.48% |
| 2026-01-23 | 14.12 | 14.37 | 0.26 | 1.84% | 14.12 | 14.46 | 163706 | 23363.03 | 1.59% |
| 2026-01-22 | 13.94 | 14.11 | 0.31 | 2.25% | 13.86 | 14.24 | 186520 | 26290.14 | 1.81% |
| 2026-01-21 | 13.78 | 13.80 | -0.01 | -0.07% | 13.74 | 13.95 | 112876 | 15646.50 | 1.10% |
| 2026-01-20 | 13.87 | 13.81 | -0.06 | -0.43% | 13.73 | 13.96 | 112286 | 15517.47 | 1.09% |
| 2026-01-19 | 13.69 | 13.87 | 0.19 | 1.39% | 13.68 | 13.92 | 130251 | 18023.34 | 1.27% |
| 2026-01-16 | 13.58 | 13.68 | 0.14 | 1.03% | 13.53 | 13.68 | 122331 | 16648.57 | 1.19% |
| 2026-01-15 | 13.43 | 13.54 | 0.09 | 0.67% | 13.40 | 13.64 | 96977 | 13092.83 | 0.94% |
| 2026-01-14 | 13.51 | 13.45 | -0.06 | -0.44% | 13.30 | 13.70 | 153174 | 20752.50 | 1.49% |
| 2026-01-13 | 13.65 | 13.51 | -0.17 | -1.24% | 13.43 | 13.66 | 143042 | 19358.87 | 1.39% |
| 2026-01-12 | 13.66 | 13.68 | 0.03 | 0.22% | 13.61 | 13.79 | 152240 | 20860.61 | 1.48% |
| 2026-01-09 | 13.55 | 13.65 | 0.18 | 1.34% | 13.53 | 13.89 | 149548 | 20477.67 | 1.45% |
| 2026-01-08 | 13.33 | 13.47 | 0.15 | 1.13% | 13.30 | 13.59 | 134087 | 18106.56 | 1.30% |
| 2026-01-07 | 13.50 | 13.32 | -0.22 | -1.62% | 13.31 | 13.50 | 119970 | 16055.89 | 1.17% |
| 2026-01-06 | 13.27 | 13.54 | 0.29 | 2.19% | 13.25 | 13.56 | 150458 | 20167.17 | 1.46% |
| 2026-01-05 | 13.24 | 13.25 | 0.00 | 0.00% | 13.18 | 13.36 | 121378 | 16079.35 | 1.18% |
| 2025-12-31 | 13.19 | 13.25 | 0.05 | 0.38% | 13.02 | 13.28 | 82526 | 10877.04 | 0.80% |
| 2025-12-30 | 13.30 | 13.20 | -0.15 | -1.12% | 13.11 | 13.39 | 81706 | 10829.13 | 0.79% |
| 2025-12-29 | 13.29 | 13.35 | 0.07 | 0.53% | 13.21 | 13.50 | 92462 | 12393.73 | 0.90% |
| 2025-12-26 | 13.30 | 13.28 | -0.06 | -0.45% | 13.21 | 13.43 | 92553 | 12345.86 | 0.90% |
| 2025-12-25 | 13.20 | 13.34 | 0.19 | 1.44% | 13.11 | 13.41 | 93319 | 12416.43 | 0.91% |
| 2025-12-24 | 12.86 | 13.15 | 0.25 | 1.94% | 12.78 | 13.19 | 102752 | 13432.17 | 1.00% |
| 2025-12-23 | 12.87 | 12.90 | 0.04 | 0.31% | 12.78 | 12.98 | 69107 | 8912.51 | 0.67% |
| 2025-12-22 | 12.70 | 12.86 | 0.13 | 1.02% | 12.70 | 12.92 | 69983 | 8995.50 | 0.68% |
| 2025-12-19 | 12.70 | 12.73 | 0.06 | 0.47% | 12.68 | 12.84 | 63682 | 8127.66 | 0.62% |
| 2025-12-18 | 12.65 | 12.67 | -0.07 | -0.55% | 12.61 | 12.77 | 53685 | 6812.50 | 0.52% |
| 2025-12-17 | 12.61 | 12.74 | 0.11 | 0.87% | 12.40 | 12.77 | 88543 | 11139.59 | 0.86% |
| 2025-12-16 | 12.97 | 12.63 | -0.39 | -3.00% | 12.61 | 13.00 | 105163 | 13359.75 | 1.02% |
| 2025-12-15 | 12.94 | 13.02 | 0.04 | 0.31% | 12.90 | 13.17 | 83833 | 10931.34 | 0.82% |
| 2025-12-12 | 12.80 | 12.98 | 0.12 | 0.93% | 12.80 | 13.05 | 111434 | 14446.23 | 1.08% |
| 2025-12-11 | 12.79 | 12.86 | 0.07 | 0.55% | 12.79 | 13.18 | 117312 | 15203.39 | 1.14% |
| 2025-12-10 | 12.73 | 12.79 | 0.03 | 0.24% | 12.57 | 12.80 | 100365 | 12707.91 | 0.98% |
| 2025-12-09 | 12.95 | 12.76 | -0.14 | -1.09% | 12.73 | 13.01 | 91074 | 11691.38 | 0.89% |
| 2025-12-08 | 13.06 | 12.90 | -0.16 | -1.23% | 12.87 | 13.12 | 110906 | 14361.95 | 1.08% |
| 2025-12-05 | 12.98 | 13.06 | 0.10 | 0.77% | 12.87 | 13.15 | 103934 | 13533.59 | 1.01% |
| 2025-12-04 | 12.85 | 12.96 | 0.12 | 0.93% | 12.78 | 13.00 | 87862 | 11349.04 | 0.85% |
| 2025-12-03 | 12.74 | 12.84 | 0.10 | 0.78% | 12.72 | 12.95 | 91751 | 11783.94 | 0.89% |
| 2025-12-02 | 12.80 | 12.74 | -0.06 | -0.47% | 12.62 | 12.81 | 67820 | 8615.30 | 0.66% |
| 2025-12-01 | 12.90 | 12.80 | -0.07 | -0.54% | 12.73 | 13.00 | 113109 | 14482.95 | 1.10% |
| 2025-11-28 | 12.83 | 12.87 | 0.08 | 0.63% | 12.73 | 12.92 | 70636 | 9091.93 | 0.69% |
| 2025-11-27 | 12.79 | 12.79 | 0.01 | 0.08% | 12.77 | 12.93 | 60945 | 7836.94 | 0.59% |
| 2025-11-26 | 12.96 | 12.78 | -0.17 | -1.31% | 12.77 | 12.99 | 79557 | 10231.69 | 0.77% |
| 2025-11-25 | 13.12 | 12.95 | -0.11 | -0.84% | 12.93 | 13.15 | 100829 | 13142.43 | 0.98% |
| 2025-11-24 | 12.77 | 13.06 | 0.29 | 2.27% | 12.77 | 13.16 | 117991 | 15387.14 | 1.15% |
| 2025-11-21 | 13.20 | 12.77 | -0.50 | -3.77% | 12.72 | 13.20 | 136503 | 17609.89 | 1.33% |
| 2025-11-20 | 13.49 | 13.27 | -0.17 | -1.26% | 13.21 | 13.53 | 82468 | 11026.78 | 0.80% |
| 2025-11-19 | 13.67 | 13.44 | -0.23 | -1.68% | 13.33 | 13.84 | 131500 | 17723.25 | 1.28% |
| 2025-11-18 | 13.83 | 13.67 | -0.11 | -0.80% | 13.61 | 14.15 | 132255 | 18275.97 | 1.29% |
| 2025-11-17 | 14.17 | 13.78 | -0.41 | -2.89% | 13.73 | 14.24 | 149639 | 20756.39 | 1.46% |
| 2025-11-14 | 14.20 | 14.19 | 0.03 | 0.21% | 14.01 | 14.52 | 143362 | 20493.29 | 1.39% |
| 2025-11-13 | 14.06 | 14.16 | 0.11 | 0.78% | 14.00 | 14.35 | 131914 | 18769.42 | 1.28% |
| 2025-11-12 | 14.46 | 14.05 | -0.51 | -3.50% | 13.90 | 14.55 | 178419 | 25190.90 | 1.74% |
| 2025-11-11 | 14.38 | 14.56 | 0.24 | 1.68% | 14.38 | 14.72 | 164766 | 24010.67 | 1.60% |
| 2025-11-10 | 14.68 | 14.32 | -0.24 | -1.65% | 14.26 | 14.68 | 190524 | 27404.69 | 1.85% |
| 2025-11-07 | 14.51 | 14.56 | -0.07 | -0.48% | 14.33 | 14.69 | 124854 | 18182.70 | 1.21% |
| 2025-11-06 | 14.36 | 14.63 | 0.27 | 1.88% | 14.30 | 14.84 | 190316 | 27808.95 | 1.85% |
| 2025-11-05 | 13.99 | 14.36 | 0.26 | 1.84% | 13.87 | 14.43 | 151749 | 21593.56 | 1.48% |
| 2025-11-04 | 14.43 | 14.10 | -0.33 | -2.29% | 13.99 | 14.51 | 145208 | 20555.18 | 1.41% |
| 2025-11-03 | 14.54 | 14.43 | -0.11 | -0.76% | 14.19 | 14.63 | 162626 | 23354.82 | 1.58% |
| 2025-10-31 | 14.53 | 14.54 | 0.01 | 0.07% | 14.48 | 15.00 | 177361 | 26137.78 | 1.73% |
| 2025-10-30 | 14.62 | 14.53 | -0.29 | -1.96% | 14.45 | 14.81 | 217150 | 31769.46 | 2.11% |
| 2025-10-29 | 14.25 | 14.82 | 0.48 | 3.35% | 14.17 | 14.86 | 217681 | 31747.89 | 2.12% |
| 2025-10-28 | 14.48 | 14.34 | -0.21 | -1.44% | 14.29 | 14.59 | 154224 | 22179.85 | 1.50% |
| 2025-10-27 | 14.74 | 14.55 | -0.29 | -1.95% | 14.48 | 14.88 | 222614 | 32499.51 | 2.17% |
| 2025-10-24 | 14.20 | 14.84 | 0.64 | 4.51% | 14.20 | 15.08 | 378069 | 56134.90 | 3.68% |
| 2025-10-23 | 13.72 | 14.20 | 0.32 | 2.31% | 13.52 | 14.23 | 243036 | 33804.61 | 2.36% |
| 2025-10-22 | 13.65 | 13.88 | 0.23 | 1.68% | 13.52 | 14.10 | 272550 | 37789.32 | 2.65% |
| 2025-10-21 | 13.63 | 13.65 | 0.13 | 0.96% | 13.55 | 13.85 | 166435 | 22823.85 | 1.62% |
| 2025-10-20 | 13.77 | 13.52 | -0.03 | -0.22% | 13.46 | 13.89 | 181980 | 24846.43 | 1.77% |
| 2025-10-17 | 14.34 | 13.55 | -0.84 | -5.84% | 13.55 | 14.40 | 319934 | 44406.41 | 3.11% |
| 2025-10-16 | 14.66 | 14.39 | -0.39 | -2.64% | 14.35 | 14.70 | 225195 | 32597.87 | 2.19% |
| 2025-10-15 | 14.69 | 14.78 | 0.02 | 0.14% | 14.49 | 14.96 | 283043 | 41634.98 | 2.75% |
| 2025-10-14 | 15.08 | 14.76 | -0.26 | -1.73% | 14.63 | 15.69 | 460730 | 69823.27 | 4.48% |
| 2025-10-13 | 14.40 | 15.02 | 0.03 | 0.20% | 14.28 | 15.06 | 415466 | 61443.02 | 4.04% |
日月股份(603218)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。
