| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 12.89 | 12.80 | -0.15 | -1.16% | 12.75 | 13.03 | 64500 | 8300.12 | 0.63% |
| 2025-04-02 | 12.86 | 12.95 | 0.03 | 0.23% | 12.81 | 13.08 | 52698 | 6824.81 | 0.51% |
| 2025-04-01 | 12.83 | 12.92 | 0.13 | 1.02% | 12.82 | 13.01 | 64128 | 8291.02 | 0.62% |
| 2025-03-31 | 13.05 | 12.79 | -0.21 | -1.62% | 12.71 | 13.12 | 107801 | 13882.55 | 1.05% |
| 2025-03-28 | 13.39 | 13.00 | -0.42 | -3.13% | 12.96 | 13.51 | 134456 | 17671.32 | 1.31% |
| 2025-03-27 | 13.80 | 13.42 | -0.44 | -3.17% | 13.42 | 13.86 | 149988 | 20326.03 | 1.46% |
| 2025-03-26 | 13.55 | 13.86 | 0.62 | 4.68% | 13.55 | 14.33 | 244715 | 33966.00 | 2.38% |
| 2025-03-25 | 13.12 | 13.24 | 0.01 | 0.08% | 13.12 | 13.47 | 88241 | 11715.71 | 0.86% |
| 2025-03-24 | 13.55 | 13.23 | -0.11 | -0.82% | 12.96 | 13.58 | 141338 | 18672.23 | 1.38% |
| 2025-03-21 | 13.20 | 13.34 | 0.17 | 1.29% | 13.08 | 13.52 | 189804 | 25365.64 | 1.85% |
| 2025-03-20 | 12.99 | 13.17 | 0.16 | 1.23% | 12.91 | 13.26 | 102787 | 13521.84 | 1.00% |
| 2025-03-19 | 12.92 | 13.01 | 0.03 | 0.23% | 12.85 | 13.12 | 56528 | 7341.39 | 0.55% |
| 2025-03-18 | 13.03 | 12.98 | -0.07 | -0.54% | 12.91 | 13.12 | 55224 | 7175.61 | 0.54% |
| 2025-03-17 | 13.10 | 13.05 | 0.00 | 0.00% | 12.99 | 13.18 | 66209 | 8653.56 | 0.64% |
| 2025-03-14 | 12.99 | 13.05 | 0.05 | 0.38% | 12.88 | 13.10 | 73916 | 9631.66 | 0.72% |
| 2025-03-13 | 13.12 | 13.00 | -0.13 | -0.99% | 12.89 | 13.19 | 71235 | 9252.24 | 0.69% |
| 2025-03-12 | 13.36 | 13.13 | -0.21 | -1.57% | 13.11 | 13.36 | 72287 | 9521.53 | 0.70% |
| 2025-03-11 | 13.30 | 13.34 | -0.07 | -0.52% | 13.06 | 13.34 | 96841 | 12739.11 | 0.94% |
| 2025-03-10 | 13.27 | 13.41 | 0.17 | 1.28% | 13.15 | 13.43 | 130032 | 17342.18 | 1.27% |
| 2025-03-07 | 13.29 | 13.24 | -0.11 | -0.82% | 13.06 | 13.34 | 101171 | 13316.89 | 0.99% |
| 2025-03-06 | 13.23 | 13.35 | 0.12 | 0.91% | 13.13 | 13.40 | 109156 | 14511.02 | 1.06% |
| 2025-03-05 | 13.16 | 13.23 | 0.04 | 0.30% | 13.13 | 13.48 | 117209 | 15648.18 | 1.14% |
| 2025-03-04 | 13.10 | 13.19 | -0.03 | -0.23% | 13.00 | 13.26 | 88546 | 11650.75 | 0.86% |
| 2025-03-03 | 12.94 | 13.22 | 0.26 | 2.01% | 12.94 | 13.53 | 214758 | 28658.16 | 2.09% |
| 2025-02-28 | 13.23 | 12.96 | -0.27 | -2.04% | 12.92 | 13.29 | 118739 | 15510.66 | 1.16% |
| 2025-02-27 | 13.15 | 13.23 | 0.17 | 1.30% | 12.96 | 13.37 | 161821 | 21300.77 | 1.58% |
| 2025-02-26 | 12.95 | 13.06 | 0.06 | 0.46% | 12.95 | 13.44 | 219792 | 28985.50 | 2.14% |
| 2025-02-25 | 12.34 | 13.00 | 0.65 | 5.26% | 12.21 | 13.25 | 287630 | 36852.25 | 2.80% |
| 2025-02-24 | 12.44 | 12.35 | -0.09 | -0.72% | 12.27 | 12.58 | 99097 | 12302.29 | 0.97% |
| 2025-02-21 | 12.65 | 12.44 | -0.29 | -2.28% | 12.36 | 12.75 | 170422 | 21250.30 | 1.66% |
| 2025-02-20 | 12.33 | 12.73 | 0.38 | 3.08% | 12.28 | 12.89 | 203796 | 25827.62 | 1.98% |
| 2025-02-19 | 11.97 | 12.35 | 0.36 | 3.00% | 11.92 | 12.39 | 130857 | 16004.02 | 1.27% |
| 2025-02-18 | 12.30 | 11.99 | -0.31 | -2.52% | 11.90 | 12.30 | 92621 | 11199.95 | 0.90% |
| 2025-02-17 | 12.19 | 12.30 | 0.08 | 0.65% | 12.04 | 12.37 | 109869 | 13411.96 | 1.07% |
| 2025-02-14 | 12.20 | 12.22 | 0.02 | 0.16% | 12.14 | 12.45 | 81526 | 10030.34 | 0.79% |
| 2025-02-13 | 12.20 | 12.20 | 0.01 | 0.08% | 12.09 | 12.34 | 76525 | 9351.75 | 0.75% |
| 2025-02-12 | 12.31 | 12.19 | -0.18 | -1.46% | 12.14 | 12.40 | 111792 | 13674.52 | 1.09% |
| 2025-02-11 | 12.41 | 12.37 | -0.04 | -0.32% | 12.28 | 12.52 | 66792 | 8257.57 | 0.65% |
| 2025-02-10 | 12.27 | 12.41 | 0.14 | 1.14% | 12.19 | 12.59 | 129316 | 16028.86 | 1.26% |
| 2025-02-07 | 11.96 | 12.27 | 0.32 | 2.68% | 11.91 | 12.35 | 134065 | 16336.07 | 1.31% |
| 2025-02-06 | 11.92 | 11.95 | 0.02 | 0.17% | 11.82 | 12.07 | 81588 | 9737.87 | 0.79% |
| 2025-02-05 | 12.10 | 11.93 | -0.14 | -1.16% | 11.90 | 12.16 | 76955 | 9236.94 | 0.75% |
| 2025-01-27 | 12.24 | 12.07 | -0.13 | -1.07% | 12.01 | 12.29 | 60084 | 7273.67 | 0.59% |
| 2025-01-24 | 11.94 | 12.20 | 0.27 | 2.26% | 11.90 | 12.22 | 83199 | 10086.57 | 0.81% |
| 2025-01-23 | 12.18 | 11.93 | -0.17 | -1.40% | 11.93 | 12.27 | 111076 | 13447.86 | 1.08% |
| 2025-01-22 | 12.04 | 12.10 | 0.05 | 0.41% | 11.92 | 12.10 | 59826 | 7186.97 | 0.58% |
| 2025-01-21 | 12.18 | 12.05 | 0.00 | 0.00% | 11.90 | 12.20 | 66410 | 7964.84 | 0.65% |
| 2025-01-20 | 11.96 | 12.05 | 0.14 | 1.18% | 11.93 | 12.20 | 90173 | 10916.35 | 0.88% |
| 2025-01-17 | 11.83 | 11.91 | 0.07 | 0.59% | 11.83 | 12.18 | 88766 | 10654.76 | 0.86% |
| 2025-01-16 | 11.90 | 11.84 | 0.01 | 0.08% | 11.79 | 12.05 | 64190 | 7642.68 | 0.63% |
| 2025-01-15 | 11.98 | 11.83 | -0.15 | -1.25% | 11.75 | 12.01 | 69302 | 8214.57 | 0.67% |
| 2025-01-14 | 11.53 | 11.98 | 0.46 | 3.99% | 11.52 | 12.02 | 112088 | 13247.52 | 1.09% |
| 2025-01-13 | 11.42 | 11.52 | 0.03 | 0.26% | 11.36 | 11.72 | 78717 | 9087.29 | 0.77% |
| 2025-01-10 | 11.65 | 11.49 | -0.22 | -1.88% | 11.49 | 11.75 | 70577 | 8213.37 | 0.69% |
| 2025-01-09 | 11.70 | 11.71 | -0.11 | -0.93% | 11.65 | 11.87 | 64063 | 7528.34 | 0.62% |
| 2025-01-08 | 11.96 | 11.82 | -0.21 | -1.75% | 11.53 | 11.96 | 130637 | 15347.83 | 1.27% |
| 2025-01-07 | 12.04 | 12.03 | 0.00 | 0.00% | 11.82 | 12.06 | 102618 | 12257.29 | 1.00% |
| 2025-01-06 | 11.89 | 12.03 | 0.14 | 1.18% | 11.88 | 12.28 | 138287 | 16674.95 | 1.35% |
| 2025-01-03 | 11.92 | 11.89 | -0.03 | -0.25% | 11.83 | 12.30 | 155679 | 18686.22 | 1.52% |
| 2025-01-02 | 12.07 | 11.92 | -0.13 | -1.08% | 11.84 | 12.30 | 156392 | 18817.30 | 1.52% |
| 2024-12-31 | 12.23 | 12.05 | -0.15 | -1.23% | 12.05 | 12.30 | 130573 | 15868.67 | 1.27% |
| 2024-12-30 | 12.39 | 12.20 | -0.17 | -1.37% | 12.17 | 12.41 | 138136 | 16887.95 | 1.35% |
| 2024-12-27 | 12.58 | 12.37 | -0.21 | -1.67% | 12.36 | 12.63 | 153231 | 19088.13 | 1.49% |
| 2024-12-26 | 12.77 | 12.58 | -0.22 | -1.72% | 12.51 | 12.79 | 129944 | 16404.04 | 1.27% |
| 2024-12-25 | 12.86 | 12.80 | -0.06 | -0.47% | 12.60 | 12.97 | 93143 | 11880.16 | 0.91% |
| 2024-12-24 | 12.59 | 12.86 | 0.33 | 2.63% | 12.55 | 13.09 | 208276 | 26877.91 | 2.03% |
| 2024-12-23 | 12.75 | 12.53 | -0.21 | -1.65% | 12.50 | 12.84 | 110003 | 13890.00 | 1.07% |
| 2024-12-20 | 12.81 | 12.74 | -0.05 | -0.39% | 12.70 | 12.94 | 97023 | 12394.86 | 0.94% |
| 2024-12-19 | 12.97 | 12.79 | -0.31 | -2.37% | 12.74 | 12.99 | 136050 | 17453.13 | 1.32% |
| 2024-12-18 | 13.29 | 13.10 | -0.08 | -0.61% | 13.05 | 13.52 | 109237 | 14489.27 | 1.06% |
| 2024-12-17 | 13.55 | 13.18 | -0.23 | -1.72% | 13.13 | 13.63 | 126724 | 16865.03 | 1.23% |
| 2024-12-16 | 13.85 | 13.41 | -0.46 | -3.32% | 13.31 | 13.96 | 166886 | 22555.54 | 1.63% |
| 2024-12-13 | 14.01 | 13.87 | -0.23 | -1.63% | 13.75 | 14.18 | 246005 | 34331.66 | 2.40% |
| 2024-12-12 | 13.44 | 14.10 | 0.61 | 4.52% | 13.43 | 14.44 | 352184 | 49754.68 | 3.43% |
| 2024-12-11 | 13.04 | 13.49 | 0.44 | 3.37% | 13.02 | 13.68 | 200702 | 27018.04 | 1.95% |
| 2024-12-10 | 13.58 | 13.05 | -0.10 | -0.76% | 13.04 | 13.60 | 138675 | 18291.99 | 1.35% |
| 2024-12-09 | 13.08 | 13.15 | 0.09 | 0.69% | 12.97 | 13.27 | 111072 | 14572.07 | 1.08% |
| 2024-12-06 | 12.99 | 13.06 | 0.08 | 0.62% | 12.82 | 13.24 | 100902 | 13138.86 | 0.98% |
| 2024-12-05 | 13.03 | 12.98 | -0.05 | -0.38% | 12.80 | 13.12 | 81761 | 10564.63 | 0.80% |
| 2024-12-04 | 13.43 | 13.03 | -0.40 | -2.98% | 12.97 | 13.50 | 132152 | 17333.70 | 1.29% |
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。
