| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-08 | 9.25 | 9.20 | 0.03 | 0.33% | 9.12 | 9.30 | 110806 | 10193.65 | 1.94% |
| 2025-07-07 | 8.80 | 9.17 | 0.37 | 4.20% | 8.79 | 9.34 | 179405 | 16414.37 | 3.14% |
| 2025-07-04 | 9.03 | 8.80 | -0.25 | -2.76% | 8.79 | 9.06 | 112117 | 9946.78 | 1.96% |
| 2025-07-03 | 8.75 | 9.05 | 0.36 | 4.14% | 8.69 | 9.14 | 174062 | 15553.09 | 3.05% |
| 2025-07-02 | 8.69 | 8.69 | -0.01 | -0.11% | 8.58 | 8.72 | 75189 | 6486.78 | 1.32% |
| 2025-07-01 | 8.50 | 8.70 | 0.20 | 2.35% | 8.46 | 8.77 | 107069 | 9278.85 | 1.88% |
| 2025-06-30 | 8.34 | 8.50 | 0.10 | 1.19% | 8.34 | 8.52 | 74717 | 6316.84 | 1.31% |
| 2025-06-27 | 8.32 | 8.40 | 0.06 | 0.72% | 8.25 | 8.51 | 79699 | 6704.53 | 1.40% |
| 2025-06-26 | 8.41 | 8.34 | -0.06 | -0.71% | 8.31 | 8.50 | 82700 | 6944.05 | 1.45% |
| 2025-06-25 | 8.38 | 8.40 | -0.01 | -0.12% | 8.26 | 8.48 | 86756 | 7259.24 | 1.52% |
| 2025-06-24 | 8.26 | 8.41 | 0.16 | 1.94% | 8.24 | 8.47 | 90027 | 7555.71 | 1.58% |
| 2025-06-23 | 8.05 | 8.25 | 0.08 | 0.98% | 8.02 | 8.28 | 69999 | 5741.88 | 1.23% |
| 2025-06-20 | 8.19 | 8.17 | -0.02 | -0.24% | 8.14 | 8.32 | 71430 | 5859.52 | 1.25% |
| 2025-06-19 | 8.25 | 8.19 | -0.10 | -1.21% | 8.13 | 8.44 | 90989 | 7499.51 | 1.59% |
| 2025-06-18 | 8.40 | 8.29 | -0.15 | -1.78% | 8.22 | 8.44 | 115355 | 9601.77 | 2.02% |
| 2025-06-17 | 8.35 | 8.44 | 0.06 | 0.72% | 8.29 | 8.49 | 106017 | 8888.00 | 1.86% |
| 2025-06-16 | 8.29 | 8.38 | 0.06 | 0.72% | 8.22 | 8.39 | 105908 | 8798.44 | 1.86% |
| 2025-06-13 | 8.64 | 8.32 | -0.44 | -5.02% | 8.30 | 8.70 | 193848 | 16317.08 | 3.40% |
| 2025-06-12 | 8.61 | 8.76 | 0.19 | 2.22% | 8.52 | 8.96 | 211914 | 18526.69 | 3.71% |
| 2025-06-11 | 8.65 | 8.57 | -0.05 | -0.58% | 8.53 | 8.78 | 143176 | 12366.08 | 2.51% |
| 2025-06-10 | 8.85 | 8.62 | -0.33 | -3.69% | 8.54 | 9.01 | 301271 | 26268.92 | 5.28% |
| 2025-06-09 | 8.32 | 8.95 | 0.59 | 7.06% | 8.28 | 9.20 | 440158 | 39198.37 | 7.71% |
| 2025-06-06 | 8.29 | 8.36 | 0.06 | 0.72% | 8.14 | 8.40 | 122594 | 10138.52 | 2.15% |
| 2025-06-05 | 8.28 | 8.30 | 0.04 | 0.48% | 8.22 | 8.40 | 125182 | 10402.17 | 2.19% |
| 2025-06-04 | 8.19 | 8.26 | 0.07 | 0.85% | 8.17 | 8.45 | 149059 | 12340.32 | 2.61% |
| 2025-06-03 | 7.93 | 8.19 | 0.15 | 1.87% | 7.93 | 8.23 | 112616 | 9147.35 | 1.97% |
| 2025-05-30 | 8.19 | 8.04 | -0.15 | -1.83% | 8.04 | 8.24 | 102494 | 8311.03 | 1.80% |
| 2025-05-29 | 8.41 | 8.19 | -0.27 | -3.19% | 8.15 | 8.44 | 210790 | 17364.98 | 3.69% |
| 2025-05-28 | 8.16 | 8.46 | 0.27 | 3.30% | 8.16 | 8.63 | 272139 | 22883.01 | 4.77% |
| 2025-05-27 | 7.96 | 8.19 | 0.20 | 2.50% | 7.92 | 8.20 | 144056 | 11636.73 | 2.52% |
| 2025-05-26 | 7.91 | 7.99 | 0.07 | 0.88% | 7.88 | 8.04 | 104641 | 8319.40 | 1.83% |
| 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% |
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。
