| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 12.18 | 12.21 | 0.09 | 0.74% | 12.14 | 12.38 | 91330 | 11207.42 | 0.89% |
| 2025-07-31 | 12.33 | 12.12 | -0.27 | -2.18% | 12.07 | 12.44 | 108782 | 13291.13 | 1.06% |
| 2025-07-30 | 12.44 | 12.39 | -0.06 | -0.48% | 12.32 | 12.49 | 87515 | 10869.26 | 0.85% |
| 2025-07-29 | 12.50 | 12.45 | -0.05 | -0.40% | 12.23 | 12.55 | 125144 | 15444.62 | 1.22% |
| 2025-07-28 | 12.58 | 12.50 | -0.09 | -0.71% | 12.47 | 12.61 | 83647 | 10480.51 | 0.81% |
| 2025-07-25 | 12.63 | 12.59 | -0.05 | -0.40% | 12.58 | 12.73 | 80016 | 10109.32 | 0.78% |
| 2025-07-24 | 12.55 | 12.64 | 0.06 | 0.48% | 12.53 | 12.67 | 123064 | 15497.87 | 1.20% |
| 2025-07-23 | 12.68 | 12.58 | -0.10 | -0.79% | 12.57 | 12.88 | 133718 | 16975.34 | 1.30% |
| 2025-07-22 | 12.60 | 12.68 | 0.13 | 1.04% | 12.47 | 12.72 | 139530 | 17617.74 | 1.36% |
| 2025-07-21 | 12.24 | 12.55 | 0.32 | 2.62% | 12.24 | 12.58 | 150550 | 18737.31 | 1.46% |
| 2025-07-18 | 12.27 | 12.23 | -0.03 | -0.24% | 12.13 | 12.38 | 110768 | 13554.64 | 1.08% |
| 2025-07-17 | 12.35 | 12.26 | -0.09 | -0.73% | 12.19 | 12.40 | 100637 | 12337.45 | 0.98% |
| 2025-07-16 | 12.32 | 12.35 | 0.08 | 0.65% | 12.20 | 12.36 | 93769 | 11514.41 | 0.91% |
| 2025-07-15 | 12.72 | 12.62 | -0.11 | -0.86% | 12.50 | 12.77 | 111166 | 14024.64 | 1.08% |
| 2025-07-14 | 12.70 | 12.73 | 0.02 | 0.16% | 12.66 | 12.76 | 98568 | 12532.87 | 0.96% |
| 2025-07-11 | 12.74 | 12.71 | 0.03 | 0.24% | 12.60 | 12.76 | 97510 | 12378.85 | 0.95% |
| 2025-07-10 | 12.67 | 12.68 | 0.02 | 0.16% | 12.61 | 12.75 | 77434 | 9810.46 | 0.75% |
| 2025-07-09 | 12.76 | 12.66 | -0.10 | -0.78% | 12.65 | 12.87 | 87025 | 11087.87 | 0.85% |
| 2025-07-08 | 12.42 | 12.76 | 0.36 | 2.90% | 12.39 | 12.83 | 149619 | 18980.38 | 1.46% |
| 2025-07-07 | 12.40 | 12.40 | 0.00 | 0.00% | 12.35 | 12.52 | 64718 | 8029.54 | 0.63% |
| 2025-07-04 | 12.58 | 12.40 | -0.22 | -1.74% | 12.36 | 12.65 | 123533 | 15399.60 | 1.20% |
| 2025-07-03 | 12.59 | 12.62 | -0.01 | -0.08% | 12.49 | 12.68 | 123907 | 15584.83 | 1.21% |
| 2025-07-02 | 12.99 | 12.63 | -0.23 | -1.79% | 12.59 | 13.09 | 182053 | 23156.68 | 1.77% |
| 2025-07-01 | 12.69 | 12.86 | 0.17 | 1.34% | 12.57 | 12.90 | 168074 | 21491.14 | 1.63% |
| 2025-06-30 | 12.55 | 12.69 | 0.15 | 1.20% | 12.55 | 12.73 | 122327 | 15488.14 | 1.19% |
| 2025-06-27 | 12.51 | 12.54 | 0.03 | 0.24% | 12.43 | 12.63 | 131810 | 16516.90 | 1.28% |
| 2025-06-26 | 12.56 | 12.51 | -0.10 | -0.79% | 12.46 | 12.73 | 159882 | 20134.62 | 1.56% |
| 2025-06-25 | 12.71 | 12.61 | 0.00 | 0.00% | 12.46 | 12.74 | 122959 | 15462.42 | 1.20% |
| 2025-06-24 | 12.30 | 12.61 | 0.31 | 2.52% | 12.27 | 12.70 | 188473 | 23696.10 | 1.83% |
| 2025-06-23 | 12.14 | 12.30 | 0.12 | 0.99% | 12.14 | 12.60 | 139606 | 17247.01 | 1.36% |
| 2025-06-20 | 12.39 | 12.18 | -0.22 | -1.77% | 12.14 | 12.45 | 109206 | 13402.65 | 1.06% |
| 2025-06-19 | 12.50 | 12.40 | -0.15 | -1.20% | 12.29 | 12.61 | 135532 | 16828.85 | 1.32% |
| 2025-06-18 | 12.52 | 12.55 | 0.03 | 0.24% | 12.40 | 12.69 | 182994 | 22956.35 | 1.78% |
| 2025-06-17 | 12.48 | 12.52 | 0.09 | 0.72% | 12.31 | 12.75 | 264903 | 33250.08 | 2.58% |
| 2025-06-16 | 12.10 | 12.43 | 0.41 | 3.41% | 12.08 | 12.75 | 283189 | 35261.11 | 2.75% |
| 2025-06-13 | 11.65 | 12.02 | 0.34 | 2.91% | 11.60 | 12.19 | 215661 | 25760.59 | 2.10% |
| 2025-06-12 | 11.63 | 11.68 | 0.06 | 0.52% | 11.55 | 11.68 | 54370 | 6325.45 | 0.53% |
| 2025-06-11 | 11.50 | 11.62 | 0.10 | 0.87% | 11.48 | 11.71 | 74879 | 8701.34 | 0.73% |
| 2025-06-10 | 11.56 | 11.52 | -0.07 | -0.60% | 11.38 | 11.66 | 75425 | 8682.96 | 0.73% |
| 2025-06-09 | 11.46 | 11.59 | 0.13 | 1.13% | 11.44 | 11.65 | 89373 | 10352.41 | 0.87% |
| 2025-06-06 | 11.56 | 11.46 | -0.09 | -0.78% | 11.41 | 11.57 | 89363 | 10239.90 | 0.87% |
| 2025-06-05 | 11.64 | 11.55 | -0.08 | -0.69% | 11.52 | 11.68 | 80310 | 9282.14 | 0.78% |
| 2025-06-04 | 11.68 | 11.63 | -0.12 | -1.02% | 11.57 | 11.85 | 109069 | 12737.20 | 1.06% |
| 2025-06-03 | 11.57 | 11.75 | 0.11 | 0.95% | 11.55 | 11.81 | 93068 | 10907.12 | 0.91% |
| 2025-05-30 | 11.86 | 11.64 | -0.22 | -1.85% | 11.56 | 11.86 | 84213 | 9827.63 | 0.82% |
| 2025-05-29 | 11.72 | 11.86 | 0.14 | 1.19% | 11.64 | 11.91 | 64390 | 7618.62 | 0.63% |
| 2025-05-28 | 11.71 | 11.72 | 0.07 | 0.60% | 11.61 | 11.78 | 43352 | 5075.83 | 0.42% |
| 2025-05-27 | 11.80 | 11.65 | -0.15 | -1.27% | 11.60 | 11.81 | 62968 | 7357.52 | 0.61% |
| 2025-05-26 | 11.79 | 11.80 | 0.01 | 0.08% | 11.71 | 11.92 | 40698 | 4812.86 | 0.40% |
| 2025-05-23 | 11.98 | 11.79 | -0.10 | -0.84% | 11.77 | 12.02 | 77921 | 9271.42 | 0.76% |
| 2025-05-22 | 12.32 | 11.89 | -0.47 | -3.80% | 11.86 | 12.35 | 134143 | 16146.28 | 1.30% |
| 2025-05-21 | 12.45 | 12.36 | -0.02 | -0.16% | 12.33 | 12.55 | 42686 | 5299.31 | 0.42% |
| 2025-05-20 | 12.39 | 12.38 | 0.01 | 0.08% | 12.28 | 12.42 | 38581 | 4766.90 | 0.38% |
| 2025-05-19 | 12.25 | 12.37 | 0.12 | 0.98% | 12.16 | 12.45 | 52295 | 6435.60 | 0.51% |
| 2025-05-16 | 12.15 | 12.25 | 0.05 | 0.41% | 12.15 | 12.35 | 40221 | 4935.16 | 0.39% |
| 2025-05-15 | 12.40 | 12.20 | -0.19 | -1.53% | 12.17 | 12.44 | 51671 | 6327.87 | 0.50% |
| 2025-05-14 | 12.45 | 12.39 | -0.13 | -1.04% | 12.34 | 12.50 | 70763 | 8775.47 | 0.69% |
| 2025-05-13 | 12.52 | 12.52 | 0.20 | 1.62% | 12.40 | 12.60 | 101319 | 12674.72 | 0.99% |
| 2025-05-12 | 12.45 | 12.32 | -0.05 | -0.40% | 12.21 | 12.51 | 90521 | 11163.17 | 0.88% |
| 2025-05-09 | 12.46 | 12.37 | 0.00 | 0.00% | 12.29 | 12.46 | 70220 | 8689.31 | 0.68% |
| 2025-05-08 | 12.22 | 12.37 | 0.09 | 0.73% | 12.20 | 12.49 | 73735 | 9148.17 | 0.72% |
| 2025-05-07 | 12.36 | 12.28 | 0.11 | 0.90% | 12.25 | 12.52 | 105886 | 13075.94 | 1.03% |
| 2025-05-06 | 11.96 | 12.17 | 0.28 | 2.35% | 11.95 | 12.22 | 73312 | 8912.39 | 0.71% |
| 2025-04-30 | 11.95 | 11.89 | -0.09 | -0.75% | 11.87 | 12.10 | 85710 | 10254.80 | 0.83% |
| 2025-04-29 | 12.34 | 11.98 | -0.48 | -3.85% | 11.71 | 12.34 | 230498 | 27721.89 | 2.24% |
| 2025-04-28 | 12.70 | 12.46 | -0.16 | -1.27% | 12.40 | 12.80 | 76424 | 9568.42 | 0.74% |
| 2025-04-25 | 12.31 | 12.62 | 0.39 | 3.19% | 12.09 | 12.70 | 124065 | 15438.01 | 1.21% |
| 2025-04-24 | 12.30 | 12.23 | -0.05 | -0.41% | 12.18 | 12.59 | 111355 | 13766.85 | 1.08% |
| 2025-04-23 | 12.10 | 12.28 | 0.18 | 1.49% | 11.98 | 12.33 | 89546 | 10903.86 | 0.87% |
| 2025-04-22 | 11.86 | 12.10 | 0.22 | 1.85% | 11.70 | 12.40 | 162624 | 19769.60 | 1.58% |
| 2025-04-21 | 11.37 | 11.88 | 0.55 | 4.85% | 11.25 | 12.08 | 134242 | 15842.46 | 1.31% |
| 2025-04-18 | 11.27 | 11.33 | 0.02 | 0.18% | 11.21 | 11.43 | 56917 | 6436.74 | 0.55% |
| 2025-04-17 | 11.32 | 11.31 | -0.03 | -0.26% | 11.26 | 11.38 | 48233 | 5465.61 | 0.47% |
| 2025-04-16 | 11.32 | 11.34 | -0.09 | -0.79% | 11.27 | 11.43 | 51904 | 5884.43 | 0.51% |
| 2025-04-15 | 11.50 | 11.43 | -0.05 | -0.44% | 11.33 | 11.50 | 48873 | 5572.07 | 0.48% |
| 2025-04-14 | 11.44 | 11.48 | 0.13 | 1.15% | 11.37 | 11.57 | 85360 | 9793.88 | 0.83% |
| 2025-04-11 | 11.33 | 11.35 | -0.06 | -0.53% | 11.31 | 11.50 | 68359 | 7798.62 | 0.67% |
| 2025-04-10 | 11.50 | 11.41 | 0.15 | 1.33% | 11.40 | 11.77 | 112992 | 13063.54 | 1.10% |
| 2025-04-09 | 11.04 | 11.26 | -0.10 | -0.88% | 10.66 | 11.35 | 118083 | 13076.09 | 1.15% |
| 2025-04-08 | 11.63 | 11.36 | -0.16 | -1.39% | 11.22 | 11.82 | 146534 | 16793.88 | 1.43% |
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。
