| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 9.15 | 9.19 | 0.03 | 0.33% | 9.15 | 9.40 | 112312 | 10429.69 | 1.97% |
| 2025-12-11 | 9.41 | 9.16 | -0.27 | -2.86% | 9.09 | 9.41 | 109384 | 10056.38 | 1.92% |
| 2025-12-10 | 9.27 | 9.43 | 0.16 | 1.73% | 9.21 | 9.55 | 126144 | 11847.32 | 2.21% |
| 2025-12-09 | 9.24 | 9.27 | 0.01 | 0.11% | 9.17 | 9.34 | 59996 | 5555.98 | 1.05% |
| 2025-12-08 | 9.20 | 9.26 | 0.03 | 0.33% | 9.15 | 9.34 | 68311 | 6311.43 | 1.20% |
| 2025-12-05 | 9.18 | 9.23 | 0.03 | 0.33% | 9.09 | 9.28 | 61069 | 5624.18 | 1.07% |
| 2025-12-04 | 9.45 | 9.20 | -0.21 | -2.23% | 9.16 | 9.45 | 88267 | 8159.77 | 1.55% |
| 2025-12-03 | 9.31 | 9.41 | 0.10 | 1.07% | 9.27 | 9.42 | 100930 | 9439.57 | 1.77% |
| 2025-12-02 | 9.26 | 9.31 | 0.05 | 0.54% | 9.18 | 9.36 | 106856 | 9912.56 | 1.87% |
| 2025-12-01 | 9.20 | 9.26 | 0.06 | 0.65% | 9.11 | 9.33 | 115423 | 10673.15 | 2.02% |
| 2025-11-28 | 9.16 | 9.20 | 0.04 | 0.44% | 9.14 | 9.30 | 92613 | 8531.76 | 1.62% |
| 2025-11-27 | 8.96 | 9.16 | 0.23 | 2.58% | 8.96 | 9.33 | 152212 | 13991.96 | 2.67% |
| 2025-11-26 | 8.95 | 8.93 | -0.05 | -0.56% | 8.87 | 9.11 | 87186 | 7827.02 | 1.53% |
| 2025-11-25 | 8.97 | 8.98 | -0.01 | -0.11% | 8.89 | 9.02 | 78932 | 7074.35 | 1.38% |
| 2025-11-24 | 8.80 | 8.99 | 0.23 | 2.63% | 8.69 | 9.04 | 116005 | 10342.28 | 2.03% |
| 2025-11-21 | 8.92 | 8.76 | -0.16 | -1.79% | 8.71 | 9.04 | 111099 | 9842.68 | 1.95% |
| 2025-11-20 | 9.06 | 8.92 | -0.14 | -1.55% | 8.76 | 9.12 | 116164 | 10380.19 | 2.04% |
| 2025-11-19 | 9.08 | 9.06 | -0.05 | -0.55% | 9.05 | 9.28 | 79745 | 7272.05 | 1.40% |
| 2025-11-18 | 9.22 | 9.11 | -0.11 | -1.19% | 9.01 | 9.25 | 111681 | 10178.86 | 1.96% |
| 2025-11-17 | 9.38 | 9.22 | -0.18 | -1.91% | 9.18 | 9.45 | 105117 | 9759.50 | 1.84% |
| 2025-11-14 | 9.42 | 9.40 | -0.04 | -0.42% | 9.38 | 9.66 | 120028 | 11373.64 | 2.10% |
| 2025-11-13 | 9.35 | 9.44 | 0.09 | 0.96% | 9.19 | 9.49 | 146246 | 13654.96 | 2.56% |
| 2025-11-12 | 9.37 | 9.35 | 0.02 | 0.21% | 9.32 | 9.59 | 155714 | 14688.55 | 2.73% |
| 2025-11-11 | 9.40 | 9.33 | -0.08 | -0.85% | 9.23 | 9.42 | 99387 | 9260.72 | 1.74% |
| 2025-11-10 | 9.22 | 9.41 | 0.21 | 2.28% | 9.18 | 9.42 | 135353 | 12603.20 | 2.37% |
| 2025-11-07 | 9.33 | 9.20 | -0.09 | -0.97% | 9.15 | 9.33 | 88618 | 8178.64 | 1.55% |
| 2025-11-06 | 9.42 | 9.29 | -0.15 | -1.59% | 9.13 | 9.48 | 138443 | 12802.56 | 2.43% |
| 2025-11-05 | 9.43 | 9.44 | -0.06 | -0.63% | 9.31 | 9.50 | 132965 | 12496.43 | 2.33% |
| 2025-11-04 | 9.62 | 9.50 | -0.08 | -0.84% | 9.42 | 9.70 | 139988 | 13303.77 | 2.45% |
| 2025-11-03 | 9.50 | 9.58 | -0.02 | -0.21% | 9.47 | 9.74 | 168301 | 16117.05 | 2.95% |
| 2025-10-31 | 9.33 | 9.60 | 0.25 | 2.67% | 9.33 | 9.66 | 193240 | 18388.23 | 3.39% |
| 2025-10-30 | 9.61 | 9.35 | -0.60 | -6.03% | 9.29 | 9.71 | 296172 | 27897.08 | 5.19% |
| 2025-10-29 | 9.93 | 9.95 | -0.05 | -0.50% | 9.70 | 9.98 | 174938 | 17254.70 | 3.07% |
| 2025-10-28 | 10.19 | 10.00 | 0.01 | 0.10% | 9.90 | 10.31 | 233233 | 23456.74 | 4.09% |
| 2025-10-27 | 9.58 | 9.99 | 0.40 | 4.17% | 9.50 | 10.23 | 362264 | 35870.69 | 6.35% |
| 2025-10-24 | 9.69 | 9.59 | -0.10 | -1.03% | 9.44 | 9.70 | 247436 | 23717.86 | 4.34% |
| 2025-10-23 | 9.76 | 9.69 | -0.47 | -4.63% | 9.57 | 9.90 | 349332 | 33912.50 | 6.12% |
| 2025-10-22 | 9.63 | 10.16 | 0.53 | 5.50% | 9.47 | 10.48 | 588096 | 58692.63 | 10.31% |
| 2025-10-21 | 9.58 | 9.63 | 0.00 | 0.00% | 9.30 | 9.66 | 377073 | 35811.92 | 6.61% |
| 2025-10-20 | 9.47 | 9.63 | 0.30 | 3.22% | 9.40 | 9.91 | 659910 | 63372.00 | 11.57% |
| 2025-10-17 | 8.48 | 9.33 | 0.85 | 10.02% | 8.47 | 9.33 | 269149 | 24630.48 | 4.72% |
| 2025-10-16 | 8.53 | 8.48 | -0.05 | -0.59% | 8.47 | 8.73 | 83547 | 7137.27 | 1.46% |
| 2025-10-15 | 8.41 | 8.53 | 0.14 | 1.67% | 8.35 | 8.57 | 87879 | 7460.42 | 1.54% |
| 2025-10-14 | 8.52 | 8.39 | -0.12 | -1.41% | 8.33 | 8.64 | 111557 | 9411.51 | 1.96% |
| 2025-10-13 | 8.60 | 8.51 | -0.18 | -2.07% | 8.25 | 8.60 | 100586 | 8534.24 | 1.76% |
| 2025-10-10 | 8.60 | 8.69 | 0.09 | 1.05% | 8.56 | 8.85 | 125584 | 10957.65 | 2.20% |
| 2025-10-09 | 9.03 | 8.60 | -0.39 | -4.34% | 8.58 | 9.04 | 191401 | 16638.83 | 3.35% |
| 2025-09-30 | 9.08 | 8.99 | 0.17 | 1.93% | 8.86 | 9.12 | 197604 | 17731.76 | 3.46% |
| 2025-09-29 | 8.69 | 8.82 | 0.07 | 0.80% | 8.54 | 9.15 | 389322 | 34596.65 | 6.82% |
| 2025-09-26 | 8.58 | 8.75 | 0.60 | 7.36% | 8.58 | 8.97 | 443163 | 39206.52 | 7.77% |
| 2025-09-25 | 8.21 | 8.15 | -0.06 | -0.73% | 8.11 | 8.37 | 70146 | 5754.16 | 1.23% |
| 2025-09-24 | 8.11 | 8.21 | 0.02 | 0.24% | 8.10 | 8.25 | 61875 | 5074.91 | 1.08% |
| 2025-09-23 | 8.32 | 8.19 | -0.12 | -1.44% | 8.06 | 8.32 | 102775 | 8379.30 | 1.80% |
| 2025-09-22 | 8.55 | 8.31 | -0.29 | -3.37% | 8.19 | 8.80 | 177325 | 14867.43 | 3.11% |
| 2025-09-19 | 8.63 | 8.60 | 0.04 | 0.47% | 8.46 | 8.73 | 119975 | 10286.40 | 2.10% |
| 2025-09-18 | 8.95 | 8.56 | -0.39 | -4.36% | 8.50 | 9.04 | 216539 | 19002.20 | 3.80% |
| 2025-09-17 | 8.99 | 8.95 | 0.33 | 3.83% | 8.76 | 9.27 | 248269 | 22162.76 | 4.35% |
| 2025-09-16 | 8.59 | 8.62 | 0.00 | 0.00% | 8.45 | 8.64 | 80139 | 6840.05 | 1.40% |
| 2025-09-15 | 8.61 | 8.62 | -0.01 | -0.12% | 8.51 | 8.71 | 72985 | 6264.31 | 1.28% |
| 2025-09-12 | 8.88 | 8.63 | -0.21 | -2.38% | 8.62 | 8.89 | 73919 | 6420.71 | 1.30% |
| 2025-09-11 | 8.92 | 8.84 | -0.02 | -0.23% | 8.73 | 8.92 | 75576 | 6655.65 | 1.32% |
| 2025-09-10 | 8.93 | 8.86 | -0.05 | -0.56% | 8.82 | 8.93 | 45956 | 4075.77 | 0.81% |
| 2025-09-09 | 8.93 | 8.91 | 0.02 | 0.22% | 8.85 | 9.03 | 64810 | 5780.17 | 1.14% |
| 2025-09-08 | 8.73 | 8.89 | 0.23 | 2.66% | 8.71 | 8.98 | 81894 | 7261.38 | 1.44% |
| 2025-09-05 | 8.60 | 8.66 | 0.09 | 1.05% | 8.43 | 8.66 | 69157 | 5938.38 | 1.21% |
| 2025-09-04 | 8.47 | 8.57 | 0.12 | 1.42% | 8.41 | 8.70 | 95861 | 8214.62 | 1.68% |
| 2025-09-03 | 8.57 | 8.45 | -0.11 | -1.29% | 8.42 | 8.62 | 63118 | 5371.59 | 1.11% |
| 2025-09-02 | 8.69 | 8.56 | -0.16 | -1.83% | 8.44 | 8.73 | 77879 | 6668.49 | 1.36% |
| 2025-09-01 | 8.61 | 8.72 | 0.09 | 1.04% | 8.50 | 8.76 | 89419 | 7708.72 | 1.57% |
| 2025-08-29 | 8.68 | 8.63 | -0.04 | -0.46% | 8.58 | 8.72 | 76341 | 6591.86 | 1.34% |
| 2025-08-28 | 8.73 | 8.67 | -0.09 | -1.03% | 8.43 | 8.90 | 100828 | 8702.93 | 1.77% |
| 2025-08-27 | 9.12 | 8.76 | -0.35 | -3.84% | 8.76 | 9.18 | 127256 | 11416.79 | 2.23% |
| 2025-08-26 | 8.94 | 9.11 | 0.17 | 1.90% | 8.86 | 9.22 | 148656 | 13494.46 | 2.61% |
| 2025-08-25 | 8.95 | 8.94 | 0.09 | 1.02% | 8.84 | 9.12 | 144363 | 12919.02 | 2.53% |
| 2025-08-22 | 8.92 | 8.85 | -0.07 | -0.78% | 8.75 | 8.92 | 103198 | 9102.59 | 1.81% |
| 2025-08-21 | 8.86 | 8.92 | 0.03 | 0.34% | 8.79 | 8.95 | 105471 | 9363.74 | 1.85% |
| 2025-08-20 | 8.61 | 8.89 | 0.25 | 2.89% | 8.55 | 8.94 | 145522 | 12726.29 | 2.55% |
| 2025-08-19 | 8.42 | 8.64 | 0.21 | 2.49% | 8.39 | 8.68 | 152589 | 13103.17 | 2.67% |
| 2025-08-18 | 8.42 | 8.43 | 0.04 | 0.48% | 8.29 | 8.44 | 144645 | 12100.13 | 2.54% |
| 2025-08-15 | 8.36 | 8.39 | 0.02 | 0.24% | 8.34 | 8.44 | 53801 | 4521.88 | 0.94% |
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。
