| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 8.04 | 7.92 | -0.10 | -1.25% | 7.90 | 8.09 | 106527 | 8502.55 | 1.87% |
| 2025-05-22 | 8.13 | 8.02 | -0.20 | -2.43% | 8.02 | 8.23 | 134386 | 10900.80 | 2.36% |
| 2025-05-21 | 8.18 | 8.22 | 0.04 | 0.49% | 7.95 | 8.37 | 213274 | 17340.35 | 3.74% |
| 2025-05-20 | 8.30 | 8.18 | -0.04 | -0.49% | 8.13 | 8.38 | 130139 | 10679.96 | 2.28% |
| 2025-05-19 | 8.04 | 8.22 | 0.19 | 2.37% | 7.91 | 8.28 | 201700 | 16379.62 | 3.53% |
| 2025-05-16 | 7.96 | 8.03 | 0.04 | 0.50% | 7.90 | 8.08 | 154301 | 12349.15 | 2.70% |
| 2025-05-15 | 7.95 | 7.99 | 0.04 | 0.50% | 7.90 | 8.06 | 125616 | 10007.75 | 2.20% |
| 2025-05-14 | 8.03 | 7.95 | -0.05 | -0.63% | 7.87 | 8.05 | 151746 | 12068.04 | 2.66% |
| 2025-05-13 | 8.10 | 8.00 | 0.00 | 0.00% | 7.90 | 8.13 | 193530 | 15433.86 | 3.39% |
| 2025-05-12 | 7.85 | 8.00 | 0.19 | 2.43% | 7.85 | 8.42 | 309558 | 25101.37 | 5.43% |
| 2025-05-09 | 7.97 | 7.81 | -0.12 | -1.51% | 7.78 | 8.02 | 198855 | 15640.44 | 3.49% |
| 2025-05-08 | 7.88 | 7.93 | 0.09 | 1.15% | 7.88 | 8.14 | 246445 | 19703.15 | 4.32% |
| 2025-05-07 | 7.86 | 7.84 | -0.02 | -0.25% | 7.74 | 7.94 | 256771 | 20098.30 | 4.50% |
| 2025-05-06 | 7.92 | 7.86 | 0.06 | 0.77% | 7.80 | 8.10 | 327533 | 25891.79 | 5.74% |
| 2025-04-30 | 7.67 | 7.80 | 0.13 | 1.69% | 7.57 | 8.15 | 464617 | 36642.70 | 8.14% |
| 2025-04-29 | 7.21 | 7.67 | 0.70 | 10.04% | 7.11 | 7.67 | 358557 | 26719.94 | 6.28% |
| 2025-04-28 | 6.73 | 6.97 | 0.26 | 3.87% | 6.72 | 7.10 | 233638 | 16296.32 | 4.09% |
| 2025-04-25 | 6.70 | 6.71 | -0.03 | -0.45% | 6.66 | 6.80 | 89558 | 6011.13 | 1.57% |
| 2025-04-24 | 6.71 | 6.74 | 0.03 | 0.45% | 6.66 | 6.82 | 127424 | 8582.56 | 2.23% |
| 2025-04-23 | 6.95 | 6.71 | -0.27 | -3.87% | 6.69 | 7.07 | 240745 | 16535.78 | 4.22% |
| 2025-04-22 | 7.00 | 6.98 | -0.08 | -1.13% | 6.88 | 7.09 | 122433 | 8513.78 | 2.15% |
| 2025-04-21 | 6.87 | 7.06 | 0.09 | 1.29% | 6.85 | 7.06 | 110539 | 7723.35 | 1.94% |
| 2025-04-18 | 7.14 | 6.97 | -0.29 | -3.99% | 6.92 | 7.26 | 194939 | 13726.54 | 3.42% |
| 2025-04-17 | 7.24 | 7.26 | 0.01 | 0.14% | 7.05 | 7.43 | 205247 | 14945.93 | 3.60% |
| 2025-04-16 | 7.35 | 7.25 | -0.09 | -1.23% | 7.15 | 7.55 | 216241 | 15731.13 | 3.79% |
| 2025-04-15 | 7.75 | 7.34 | -0.51 | -6.50% | 7.33 | 7.75 | 403423 | 30091.84 | 7.07% |
| 2025-04-14 | 7.48 | 7.85 | 0.22 | 2.88% | 7.39 | 8.18 | 633138 | 49163.05 | 11.10% |
| 2025-04-11 | 7.08 | 7.63 | 0.51 | 7.16% | 6.96 | 7.83 | 714579 | 54486.02 | 12.52% |
| 2025-04-10 | 6.80 | 7.12 | 0.02 | 0.28% | 6.80 | 7.50 | 435637 | 31119.15 | 7.63% |
| 2025-04-09 | 7.40 | 7.10 | -0.37 | -4.95% | 6.88 | 7.40 | 515779 | 36800.64 | 9.04% |
| 2025-04-08 | 6.61 | 7.47 | 0.68 | 10.01% | 6.58 | 7.47 | 585592 | 40987.48 | 10.26% |
| 2025-04-07 | 6.99 | 6.79 | -0.04 | -0.59% | 6.57 | 7.51 | 627367 | 44159.51 | 11.00% |
| 2025-04-03 | 6.30 | 6.83 | 0.62 | 9.98% | 6.30 | 6.83 | 302931 | 20541.02 | 5.31% |
| 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% |
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。
