| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 14.74 | 14.99 | 0.18 | 1.22% | 14.65 | 15.06 | 427971 | 63765.81 | 4.16% |
| 2025-10-09 | 14.69 | 14.81 | 0.12 | 0.82% | 14.45 | 14.93 | 451880 | 66668.22 | 4.40% |
| 2025-09-30 | 14.31 | 14.69 | 0.35 | 2.44% | 14.31 | 15.16 | 442281 | 65133.59 | 4.30% |
| 2025-09-29 | 14.60 | 14.34 | -0.06 | -0.42% | 14.17 | 14.82 | 712612 | 103264.41 | 6.93% |
| 2025-09-26 | 13.30 | 14.40 | 1.12 | 8.43% | 13.26 | 14.61 | 1026494 | 146888.78 | 9.98% |
| 2025-09-25 | 13.09 | 13.28 | 0.22 | 1.68% | 13.04 | 13.55 | 278418 | 37167.07 | 2.71% |
| 2025-09-24 | 12.73 | 13.06 | 0.24 | 1.87% | 12.69 | 13.10 | 166548 | 21520.57 | 1.62% |
| 2025-09-23 | 12.71 | 12.82 | 0.08 | 0.63% | 12.31 | 12.96 | 192067 | 24129.01 | 1.87% |
| 2025-09-22 | 12.93 | 12.74 | -0.19 | -1.47% | 12.63 | 12.96 | 107074 | 13628.41 | 1.04% |
| 2025-09-19 | 12.86 | 12.93 | 0.01 | 0.08% | 12.82 | 13.20 | 143191 | 18618.41 | 1.39% |
| 2025-09-18 | 12.93 | 12.92 | -0.06 | -0.46% | 12.78 | 13.33 | 268457 | 35065.96 | 2.61% |
| 2025-09-17 | 12.53 | 12.98 | 0.39 | 3.10% | 12.52 | 13.09 | 227253 | 29304.58 | 2.21% |
| 2025-09-16 | 12.66 | 12.59 | -0.07 | -0.55% | 12.42 | 12.68 | 101678 | 12754.37 | 0.99% |
| 2025-09-15 | 12.79 | 12.66 | -0.17 | -1.33% | 12.65 | 12.94 | 102402 | 13044.53 | 1.00% |
| 2025-09-12 | 13.03 | 12.83 | -0.19 | -1.46% | 12.78 | 13.04 | 138615 | 17839.04 | 1.35% |
| 2025-09-11 | 12.68 | 13.02 | 0.27 | 2.12% | 12.62 | 13.14 | 130290 | 16826.45 | 1.27% |
| 2025-09-10 | 13.00 | 12.75 | -0.24 | -1.85% | 12.68 | 13.01 | 131687 | 16854.07 | 1.28% |
| 2025-09-09 | 13.25 | 12.99 | -0.30 | -2.26% | 12.96 | 13.30 | 146913 | 19256.51 | 1.43% |
| 2025-09-08 | 13.25 | 13.29 | 0.04 | 0.30% | 12.99 | 13.33 | 250408 | 32985.04 | 2.44% |
| 2025-09-05 | 12.36 | 13.25 | 0.91 | 7.37% | 12.36 | 13.27 | 361656 | 46648.49 | 3.52% |
| 2025-09-04 | 12.37 | 12.34 | -0.02 | -0.16% | 12.21 | 12.63 | 164832 | 20492.78 | 1.60% |
| 2025-09-03 | 12.48 | 12.36 | -0.09 | -0.72% | 12.24 | 12.52 | 169839 | 20994.07 | 1.65% |
| 2025-09-02 | 12.77 | 12.45 | -0.32 | -2.51% | 12.35 | 12.78 | 177655 | 22185.70 | 1.73% |
| 2025-09-01 | 13.00 | 12.77 | -0.15 | -1.16% | 12.61 | 13.03 | 205462 | 26178.26 | 2.00% |
| 2025-08-29 | 13.30 | 12.92 | -0.44 | -3.29% | 12.74 | 13.30 | 315997 | 40823.61 | 3.07% |
| 2025-08-28 | 13.26 | 13.36 | 0.07 | 0.53% | 12.90 | 13.48 | 192943 | 25420.31 | 1.88% |
| 2025-08-27 | 13.62 | 13.29 | -0.32 | -2.35% | 13.29 | 13.69 | 147337 | 19928.70 | 1.43% |
| 2025-08-26 | 13.61 | 13.61 | -0.04 | -0.29% | 13.45 | 13.66 | 133019 | 18038.68 | 1.29% |
| 2025-08-25 | 13.32 | 13.65 | 0.40 | 3.02% | 13.32 | 13.78 | 235222 | 32000.58 | 2.29% |
| 2025-08-22 | 13.15 | 13.25 | 0.03 | 0.23% | 13.11 | 13.29 | 110715 | 14612.63 | 1.08% |
| 2025-08-21 | 13.35 | 13.22 | -0.13 | -0.97% | 13.13 | 13.38 | 113684 | 15037.19 | 1.11% |
| 2025-08-20 | 13.17 | 13.35 | 0.19 | 1.44% | 13.05 | 13.36 | 132937 | 17597.87 | 1.29% |
| 2025-08-19 | 13.23 | 13.16 | -0.10 | -0.75% | 13.14 | 13.30 | 149963 | 19804.38 | 1.46% |
| 2025-08-18 | 13.35 | 13.26 | 0.00 | 0.00% | 13.20 | 13.48 | 214191 | 28600.08 | 2.08% |
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。
