| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-02 | 6.20 | 6.21 | 0.01 | 0.16% | 6.14 | 6.29 | 50739 | 3160.93 | 0.89% |
| 2025-04-01 | 6.11 | 6.20 | 0.11 | 1.81% | 6.11 | 6.24 | 51875 | 3209.49 | 0.91% |
| 2025-03-31 | 6.17 | 6.09 | -0.10 | -1.62% | 6.07 | 6.18 | 46572 | 2846.88 | 0.82% |
| 2025-03-28 | 6.25 | 6.19 | -0.07 | -1.12% | 6.17 | 6.28 | 43984 | 2732.57 | 0.77% |
| 2025-03-27 | 6.27 | 6.26 | -0.03 | -0.48% | 6.15 | 6.35 | 50910 | 3186.11 | 0.89% |
| 2025-03-26 | 6.21 | 6.29 | 0.10 | 1.62% | 6.16 | 6.33 | 59634 | 3742.68 | 1.05% |
| 2025-03-25 | 6.11 | 6.19 | -0.04 | -0.64% | 6.11 | 6.24 | 65202 | 4026.00 | 1.14% |
| 2025-03-24 | 6.38 | 6.23 | -0.13 | -2.04% | 6.16 | 6.45 | 91826 | 5755.95 | 1.61% |
| 2025-03-21 | 6.44 | 6.36 | -0.06 | -0.93% | 6.33 | 6.45 | 48252 | 3081.75 | 0.85% |
| 2025-03-20 | 6.48 | 6.42 | -0.10 | -1.53% | 6.40 | 6.52 | 49096 | 3170.71 | 0.86% |
| 2025-03-19 | 6.46 | 6.52 | 0.03 | 0.46% | 6.42 | 6.62 | 69937 | 4556.03 | 1.23% |
| 2025-03-18 | 6.52 | 6.49 | 0.01 | 0.15% | 6.41 | 6.52 | 58198 | 3761.59 | 1.02% |
| 2025-03-17 | 6.49 | 6.48 | 0.05 | 0.78% | 6.41 | 6.51 | 63530 | 4108.40 | 1.11% |
| 2025-03-14 | 6.25 | 6.43 | 0.18 | 2.88% | 6.21 | 6.43 | 107830 | 6850.55 | 1.89% |
| 2025-03-13 | 6.30 | 6.25 | -0.02 | -0.32% | 6.21 | 6.56 | 122323 | 7770.44 | 2.14% |
| 2025-03-12 | 6.35 | 6.27 | -0.05 | -0.79% | 6.24 | 6.37 | 67531 | 4235.49 | 1.18% |
| 2025-03-11 | 6.21 | 6.32 | 0.05 | 0.80% | 6.15 | 6.34 | 52726 | 3290.41 | 0.92% |
| 2025-03-10 | 6.18 | 6.27 | 0.06 | 0.97% | 6.18 | 6.45 | 74146 | 4669.63 | 1.30% |
| 2025-03-07 | 6.25 | 6.21 | -0.05 | -0.80% | 6.19 | 6.28 | 42782 | 2665.44 | 0.75% |
| 2025-03-06 | 6.21 | 6.26 | 0.08 | 1.29% | 6.15 | 6.27 | 67101 | 4171.61 | 1.18% |
| 2025-03-05 | 6.23 | 6.18 | -0.03 | -0.48% | 6.10 | 6.23 | 53732 | 3304.63 | 0.94% |
| 2025-03-04 | 6.24 | 6.21 | -0.09 | -1.43% | 6.19 | 6.30 | 81935 | 5104.74 | 1.44% |
| 2025-03-03 | 6.31 | 6.30 | 0.02 | 0.32% | 6.22 | 6.36 | 46791 | 2956.48 | 0.82% |
| 2025-02-28 | 6.48 | 6.28 | -0.24 | -3.68% | 6.28 | 6.52 | 88832 | 5665.77 | 1.56% |
| 2025-02-27 | 6.44 | 6.52 | 0.07 | 1.09% | 6.38 | 6.53 | 69070 | 4461.83 | 1.21% |
| 2025-02-26 | 6.45 | 6.45 | 0.00 | 0.00% | 6.42 | 6.56 | 83836 | 5418.20 | 1.47% |
| 2025-02-25 | 6.56 | 6.45 | -0.15 | -2.27% | 6.43 | 6.58 | 60002 | 3895.07 | 1.05% |
| 2025-02-24 | 6.56 | 6.60 | 0.01 | 0.15% | 6.52 | 6.70 | 60294 | 3982.13 | 1.06% |
| 2025-02-21 | 6.67 | 6.59 | -0.13 | -1.93% | 6.56 | 6.74 | 83102 | 5491.53 | 1.46% |
| 2025-02-20 | 6.46 | 6.72 | 0.27 | 4.19% | 6.36 | 6.75 | 135581 | 8938.03 | 2.38% |
| 2025-02-19 | 6.44 | 6.45 | 0.00 | 0.00% | 6.37 | 6.56 | 60863 | 3921.41 | 1.07% |
| 2025-02-18 | 6.63 | 6.45 | -0.22 | -3.30% | 6.44 | 6.70 | 74397 | 4877.53 | 1.30% |
| 2025-02-17 | 6.60 | 6.67 | 0.07 | 1.06% | 6.55 | 6.68 | 60645 | 4024.37 | 1.06% |
| 2025-02-14 | 6.65 | 6.60 | -0.03 | -0.45% | 6.53 | 6.66 | 69240 | 4557.06 | 1.21% |
| 2025-02-13 | 6.63 | 6.63 | 0.00 | 0.00% | 6.59 | 6.76 | 76406 | 5096.07 | 1.34% |
| 2025-02-12 | 6.62 | 6.63 | 0.00 | 0.00% | 6.51 | 6.65 | 62006 | 4080.37 | 1.09% |
| 2025-02-11 | 6.73 | 6.63 | -0.08 | -1.19% | 6.60 | 6.78 | 60357 | 4012.17 | 1.06% |
| 2025-02-10 | 6.69 | 6.71 | 0.01 | 0.15% | 6.60 | 6.73 | 67708 | 4522.51 | 1.19% |
| 2025-02-07 | 6.69 | 6.70 | 0.00 | 0.00% | 6.60 | 6.75 | 73246 | 4902.09 | 1.28% |
| 2025-02-06 | 6.57 | 6.70 | 0.15 | 2.29% | 6.55 | 6.71 | 55843 | 3712.67 | 0.98% |
| 2025-02-05 | 6.66 | 6.55 | -0.11 | -1.65% | 6.49 | 6.68 | 44099 | 2891.45 | 0.77% |
| 2025-01-27 | 6.80 | 6.66 | -0.19 | -2.77% | 6.65 | 6.84 | 63791 | 4279.71 | 1.12% |
| 2025-01-24 | 6.60 | 6.85 | 0.25 | 3.79% | 6.56 | 6.86 | 74893 | 5043.63 | 1.31% |
| 2025-01-23 | 6.66 | 6.60 | -0.03 | -0.45% | 6.59 | 6.74 | 37033 | 2468.80 | 0.65% |
| 2025-01-22 | 6.73 | 6.63 | -0.11 | -1.63% | 6.58 | 6.73 | 43380 | 2874.18 | 0.76% |
| 2025-01-21 | 6.74 | 6.74 | 0.05 | 0.75% | 6.65 | 6.79 | 38585 | 2597.08 | 0.68% |
| 2025-01-20 | 6.60 | 6.69 | 0.08 | 1.21% | 6.51 | 6.71 | 39382 | 2624.06 | 0.69% |
| 2025-01-17 | 6.63 | 6.61 | -0.01 | -0.15% | 6.55 | 6.68 | 35251 | 2333.83 | 0.62% |
| 2025-01-16 | 6.52 | 6.62 | 0.14 | 2.16% | 6.50 | 6.78 | 76475 | 5075.13 | 1.34% |
| 2025-01-15 | 6.51 | 6.48 | -0.07 | -1.07% | 6.46 | 6.58 | 46127 | 3001.22 | 0.81% |
| 2025-01-14 | 6.41 | 6.55 | 0.15 | 2.34% | 6.41 | 6.56 | 63197 | 4103.88 | 1.11% |
| 2025-01-13 | 6.30 | 6.40 | 0.08 | 1.27% | 6.17 | 6.40 | 29461 | 1866.39 | 0.52% |
| 2025-01-10 | 6.60 | 6.32 | -0.23 | -3.51% | 6.31 | 6.60 | 52008 | 3355.14 | 0.91% |
| 2025-01-09 | 6.50 | 6.55 | 0.05 | 0.77% | 6.41 | 6.58 | 41286 | 2691.64 | 0.72% |
| 2025-01-08 | 6.57 | 6.55 | -0.02 | -0.30% | 6.41 | 6.66 | 75718 | 4942.76 | 1.33% |
| 2025-01-07 | 6.50 | 6.57 | 0.06 | 0.92% | 6.46 | 6.65 | 62872 | 4119.31 | 1.10% |
| 2025-01-06 | 6.61 | 6.51 | -0.17 | -2.54% | 6.31 | 6.66 | 86669 | 5620.34 | 1.52% |
| 2025-01-03 | 6.91 | 6.68 | -0.25 | -3.61% | 6.64 | 7.05 | 79655 | 5437.19 | 1.40% |
| 2025-01-02 | 6.75 | 6.93 | 0.18 | 2.67% | 6.75 | 7.12 | 101919 | 7067.35 | 1.79% |
| 2024-12-31 | 7.00 | 6.75 | -0.25 | -3.57% | 6.70 | 7.05 | 87457 | 6000.37 | 1.53% |
| 2024-12-30 | 7.14 | 7.00 | -0.16 | -2.23% | 6.97 | 7.16 | 63862 | 4486.92 | 1.12% |
| 2024-12-27 | 6.91 | 7.16 | 0.26 | 3.77% | 6.87 | 7.19 | 98742 | 6999.68 | 1.73% |
| 2024-12-26 | 6.89 | 6.90 | -0.04 | -0.58% | 6.84 | 6.98 | 94804 | 6546.83 | 1.66% |
| 2024-12-25 | 7.22 | 6.94 | -0.24 | -3.34% | 6.88 | 7.22 | 108007 | 7533.46 | 1.89% |
| 2024-12-24 | 7.14 | 7.18 | 0.04 | 0.56% | 7.02 | 7.28 | 78697 | 5628.96 | 1.38% |
| 2024-12-23 | 7.55 | 7.14 | -0.42 | -5.56% | 7.11 | 7.55 | 102410 | 7442.03 | 1.79% |
| 2024-12-20 | 7.65 | 7.56 | -0.06 | -0.79% | 7.54 | 7.74 | 91162 | 6970.57 | 1.60% |
| 2024-12-19 | 7.49 | 7.62 | 0.13 | 1.74% | 7.43 | 7.76 | 140196 | 10656.10 | 2.46% |
| 2024-12-18 | 7.41 | 7.49 | 0.10 | 1.35% | 7.29 | 7.60 | 97531 | 7279.88 | 1.71% |
| 2024-12-17 | 7.75 | 7.39 | -0.34 | -4.40% | 7.38 | 7.76 | 100742 | 7554.30 | 1.77% |
| 2024-12-16 | 7.87 | 7.73 | -0.14 | -1.78% | 7.66 | 7.92 | 90766 | 7047.41 | 1.59% |
| 2024-12-13 | 8.00 | 7.87 | -0.18 | -2.24% | 7.82 | 8.04 | 122600 | 9686.32 | 2.15% |
| 2024-12-12 | 7.80 | 8.05 | 0.19 | 2.42% | 7.74 | 8.19 | 252919 | 20369.10 | 4.43% |
| 2024-12-11 | 7.52 | 7.86 | 0.40 | 5.36% | 7.47 | 7.97 | 221158 | 17167.62 | 3.88% |
| 2024-12-10 | 7.48 | 7.46 | 0.19 | 2.61% | 7.37 | 7.76 | 161395 | 12211.10 | 2.83% |
| 2024-12-09 | 7.33 | 7.27 | -0.06 | -0.82% | 7.23 | 7.43 | 69729 | 5090.63 | 1.22% |
| 2024-12-06 | 7.27 | 7.33 | 0.02 | 0.27% | 7.21 | 7.38 | 76136 | 5558.24 | 1.33% |
| 2024-12-05 | 7.23 | 7.31 | 0.04 | 0.55% | 7.17 | 7.32 | 80105 | 5793.63 | 1.40% |
| 2024-12-04 | 7.45 | 7.27 | -0.20 | -2.68% | 7.21 | 7.47 | 102341 | 7507.23 | 1.79% |
| 2024-12-03 | 7.55 | 7.47 | -0.06 | -0.80% | 7.36 | 7.65 | 115941 | 8681.71 | 2.03% |
梦百合(603313)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。
