| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 9.17 | 9.26 | 0.09 | 0.98% | 9.09 | 9.29 | 135146 | 12439.47 | 2.37% |
| 2026-02-02 | 9.42 | 9.17 | -0.81 | -8.12% | 9.11 | 9.68 | 278688 | 26077.39 | 4.88% |
| 2026-01-30 | 9.76 | 9.98 | 0.14 | 1.42% | 9.76 | 10.11 | 192943 | 19205.60 | 3.38% |
| 2026-01-29 | 9.72 | 9.84 | 0.02 | 0.20% | 9.69 | 9.94 | 136837 | 13444.51 | 2.40% |
| 2026-01-28 | 9.90 | 9.82 | -0.06 | -0.61% | 9.76 | 9.98 | 155747 | 15378.94 | 2.73% |
| 2026-01-27 | 9.99 | 9.88 | -0.10 | -1.00% | 9.71 | 10.01 | 144539 | 14216.09 | 2.53% |
| 2026-01-26 | 10.20 | 9.98 | -0.27 | -2.63% | 9.90 | 10.22 | 181766 | 18251.38 | 3.19% |
| 2026-01-23 | 10.52 | 10.25 | -0.32 | -3.03% | 10.18 | 10.64 | 243772 | 25096.80 | 4.27% |
| 2026-01-22 | 10.55 | 10.57 | -0.01 | -0.09% | 10.32 | 10.77 | 393029 | 41469.78 | 6.89% |
| 2026-01-21 | 9.70 | 10.58 | 0.96 | 9.98% | 9.55 | 10.58 | 270983 | 27847.00 | 4.75% |
| 2026-01-20 | 9.40 | 9.62 | 0.24 | 2.56% | 9.30 | 9.69 | 196498 | 18792.42 | 3.44% |
| 2026-01-19 | 9.22 | 9.38 | 0.19 | 2.07% | 9.21 | 9.54 | 144070 | 13519.77 | 2.52% |
| 2026-01-16 | 9.20 | 9.19 | -0.06 | -0.65% | 9.12 | 9.28 | 89913 | 8268.54 | 1.58% |
| 2026-01-15 | 9.28 | 9.25 | -0.02 | -0.22% | 9.22 | 9.44 | 88535 | 8227.16 | 1.55% |
| 2026-01-14 | 9.36 | 9.27 | -0.08 | -0.86% | 9.17 | 9.45 | 126985 | 11842.98 | 2.23% |
| 2026-01-13 | 9.55 | 9.35 | -0.18 | -1.89% | 9.33 | 9.60 | 126804 | 12016.81 | 2.22% |
| 2026-01-12 | 9.56 | 9.53 | -0.05 | -0.52% | 9.41 | 9.60 | 144724 | 13751.54 | 2.54% |
| 2026-01-09 | 9.45 | 9.58 | 0.13 | 1.38% | 9.22 | 9.75 | 163920 | 15480.86 | 2.87% |
| 2026-01-08 | 9.10 | 9.45 | 0.40 | 4.42% | 9.06 | 9.49 | 195907 | 18266.95 | 3.43% |
| 2026-01-07 | 9.14 | 9.05 | -0.08 | -0.88% | 9.04 | 9.19 | 72768 | 6631.89 | 1.28% |
| 2026-01-06 | 8.99 | 9.13 | 0.16 | 1.78% | 8.97 | 9.15 | 103154 | 9354.06 | 1.81% |
| 2026-01-05 | 8.95 | 8.97 | 0.07 | 0.79% | 8.88 | 9.01 | 102494 | 9166.49 | 1.80% |
| 2025-12-31 | 9.04 | 8.90 | -0.14 | -1.55% | 8.87 | 9.08 | 96699 | 8651.05 | 1.69% |
| 2025-12-30 | 9.17 | 9.04 | -0.09 | -0.99% | 9.01 | 9.21 | 84470 | 7686.03 | 1.48% |
| 2025-12-29 | 9.28 | 9.13 | -0.14 | -1.51% | 9.11 | 9.29 | 74640 | 6847.85 | 1.31% |
| 2025-12-26 | 9.48 | 9.27 | -0.18 | -1.90% | 9.24 | 9.51 | 113055 | 10554.42 | 1.98% |
| 2025-12-25 | 9.57 | 9.45 | -0.11 | -1.15% | 9.43 | 9.70 | 70067 | 6659.24 | 1.23% |
| 2025-12-24 | 9.48 | 9.56 | -0.05 | -0.52% | 9.43 | 9.60 | 77943 | 7424.72 | 1.37% |
| 2025-12-23 | 9.71 | 9.61 | -0.10 | -1.03% | 9.50 | 9.78 | 115924 | 11164.07 | 2.03% |
| 2025-12-22 | 9.72 | 9.71 | -0.08 | -0.82% | 9.67 | 9.94 | 126726 | 12372.30 | 2.22% |
| 2025-12-19 | 9.55 | 9.79 | 0.23 | 2.41% | 9.53 | 9.80 | 109012 | 10576.01 | 1.91% |
| 2025-12-18 | 9.53 | 9.56 | -0.02 | -0.21% | 9.52 | 9.78 | 124969 | 12068.41 | 2.19% |
| 2025-12-17 | 9.40 | 9.58 | 0.10 | 1.05% | 9.36 | 9.59 | 98369 | 9336.95 | 1.72% |
| 2025-12-16 | 9.58 | 9.48 | -0.06 | -0.63% | 9.43 | 9.63 | 102018 | 9716.39 | 1.79% |
| 2025-12-15 | 9.03 | 9.54 | 0.35 | 3.81% | 8.98 | 9.64 | 191230 | 18012.94 | 3.35% |
| 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% |
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。
