| 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 | 20.14 | 20.18 | 0.04 | 0.20% | 19.87 | 20.36 | 13656 | 2755.04 | 0.53% |
| 2025-12-11 | 20.50 | 20.14 | -0.30 | -1.47% | 20.09 | 20.70 | 12589 | 2555.97 | 0.48% |
| 2025-12-10 | 20.81 | 20.44 | -0.18 | -0.87% | 20.44 | 20.88 | 7895 | 1629.23 | 0.30% |
| 2025-12-09 | 20.67 | 20.62 | -0.18 | -0.87% | 20.61 | 21.05 | 15887 | 3296.05 | 0.61% |
| 2025-12-08 | 20.81 | 20.80 | -0.05 | -0.24% | 20.57 | 20.97 | 12782 | 2656.05 | 0.49% |
| 2025-12-05 | 21.47 | 20.85 | -0.51 | -2.39% | 20.76 | 21.47 | 17191 | 3602.89 | 0.66% |
| 2025-12-04 | 21.13 | 21.36 | 0.11 | 0.52% | 21.11 | 21.99 | 26004 | 5601.22 | 1.00% |
| 2025-12-03 | 21.15 | 21.25 | -0.07 | -0.33% | 20.96 | 21.42 | 9839 | 2087.88 | 0.38% |
| 2025-12-02 | 21.13 | 21.32 | 0.22 | 1.04% | 20.60 | 21.40 | 19943 | 4220.61 | 0.77% |
| 2025-12-01 | 21.48 | 21.10 | -0.35 | -1.63% | 20.91 | 21.75 | 27690 | 5860.47 | 1.07% |
| 2025-11-28 | 21.38 | 21.45 | 0.07 | 0.33% | 21.09 | 21.56 | 13156 | 2805.71 | 0.51% |
| 2025-11-27 | 21.22 | 21.38 | 0.16 | 0.75% | 21.18 | 21.67 | 11299 | 2418.61 | 0.44% |
| 2025-11-26 | 21.31 | 21.22 | 0.00 | 0.00% | 21.15 | 21.67 | 12651 | 2697.27 | 0.49% |
| 2025-11-25 | 20.89 | 21.22 | 0.33 | 1.58% | 20.89 | 21.42 | 16942 | 3587.05 | 0.66% |
| 2025-11-24 | 21.09 | 20.89 | 0.01 | 0.05% | 20.71 | 21.21 | 20019 | 4181.96 | 0.78% |
| 2025-11-21 | 21.45 | 20.88 | -0.64 | -2.97% | 20.81 | 21.61 | 14240 | 3015.71 | 0.55% |
| 2025-11-20 | 21.57 | 21.52 | 0.12 | 0.56% | 21.23 | 21.67 | 10779 | 2313.92 | 0.42% |
| 2025-11-19 | 21.51 | 21.40 | -0.11 | -0.51% | 21.25 | 21.67 | 13001 | 2789.28 | 0.50% |
| 2025-11-18 | 21.70 | 21.51 | -0.24 | -1.10% | 21.40 | 22.17 | 14494 | 3135.10 | 0.56% |
| 2025-11-17 | 21.90 | 21.75 | -0.22 | -1.00% | 21.70 | 22.32 | 18051 | 3958.38 | 0.70% |
| 2025-11-14 | 21.82 | 21.97 | 0.11 | 0.50% | 21.82 | 22.79 | 29608 | 6582.75 | 1.15% |
| 2025-11-13 | 22.38 | 21.86 | -0.25 | -1.13% | 21.80 | 22.49 | 22323 | 4947.46 | 0.87% |
| 2025-11-12 | 22.06 | 22.11 | 0.12 | 0.55% | 21.91 | 22.30 | 16836 | 3724.03 | 0.65% |
| 2025-11-11 | 22.29 | 21.99 | -0.44 | -1.96% | 21.81 | 22.54 | 25824 | 5691.60 | 1.00% |
| 2025-11-10 | 22.00 | 22.43 | 0.65 | 2.98% | 21.63 | 22.50 | 29239 | 6472.58 | 1.13% |
| 2025-11-07 | 21.84 | 21.78 | -0.07 | -0.32% | 21.10 | 22.04 | 23515 | 5108.46 | 0.91% |
| 2025-11-06 | 22.44 | 21.85 | -0.75 | -3.32% | 21.70 | 22.60 | 41702 | 9205.69 | 1.62% |
| 2025-11-05 | 23.15 | 22.60 | -0.44 | -1.91% | 22.26 | 23.17 | 40027 | 9064.29 | 1.55% |
| 2025-11-04 | 23.00 | 23.04 | 0.09 | 0.39% | 22.60 | 23.87 | 56773 | 13173.29 | 2.20% |
| 2025-11-03 | 21.73 | 22.95 | 1.27 | 5.86% | 21.73 | 23.20 | 68821 | 15648.18 | 2.67% |
| 2025-10-31 | 23.02 | 21.68 | 0.75 | 3.58% | 20.71 | 23.02 | 79112 | 16982.55 | 3.07% |
| 2025-10-30 | 20.25 | 20.93 | 0.73 | 3.61% | 20.22 | 21.20 | 55389 | 11562.30 | 2.15% |
| 2025-10-29 | 19.70 | 20.20 | 1.22 | 6.43% | 19.70 | 20.68 | 58480 | 11799.21 | 2.27% |
| 2025-10-28 | 18.75 | 18.98 | 0.23 | 1.23% | 18.62 | 19.28 | 26598 | 5070.12 | 1.03% |
| 2025-10-27 | 18.62 | 18.75 | 0.15 | 0.81% | 18.33 | 18.91 | 15415 | 2873.22 | 0.60% |
| 2025-10-24 | 18.76 | 18.60 | -0.36 | -1.90% | 18.41 | 19.00 | 18582 | 3454.09 | 0.72% |
| 2025-10-23 | 18.32 | 18.96 | 0.79 | 4.35% | 18.09 | 19.36 | 43048 | 8115.88 | 1.67% |
| 2025-10-22 | 18.13 | 18.17 | 0.09 | 0.50% | 18.02 | 18.81 | 19315 | 3533.92 | 0.75% |
| 2025-10-21 | 18.03 | 18.08 | 0.02 | 0.11% | 17.88 | 18.20 | 16183 | 2918.56 | 0.63% |
| 2025-10-20 | 18.27 | 18.06 | -0.18 | -0.99% | 17.87 | 18.36 | 15586 | 2810.55 | 0.60% |
| 2025-10-17 | 18.42 | 18.24 | -0.07 | -0.38% | 18.07 | 18.50 | 32075 | 5874.94 | 1.24% |
| 2025-10-16 | 18.49 | 18.31 | -0.18 | -0.97% | 17.80 | 18.68 | 53213 | 9740.73 | 2.06% |
| 2025-10-15 | 16.90 | 18.49 | 1.59 | 9.41% | 16.87 | 18.58 | 87019 | 15645.45 | 3.37% |
| 2025-10-14 | 16.92 | 16.90 | 0.09 | 0.54% | 16.82 | 17.07 | 12687 | 2151.29 | 0.49% |
| 2025-10-13 | 16.75 | 16.81 | -0.16 | -0.94% | 16.58 | 16.81 | 7159 | 1194.93 | 0.28% |
| 2025-10-10 | 16.63 | 16.97 | 0.29 | 1.74% | 16.56 | 17.02 | 14249 | 2407.21 | 0.55% |
| 2025-10-09 | 16.86 | 16.68 | -0.08 | -0.48% | 16.57 | 16.88 | 7959 | 1324.50 | 0.31% |
| 2025-09-30 | 16.77 | 16.76 | -0.04 | -0.24% | 16.60 | 16.78 | 7823 | 1306.34 | 0.30% |
| 2025-09-29 | 16.88 | 16.80 | 0.00 | 0.00% | 16.62 | 16.95 | 6378 | 1069.48 | 0.25% |
| 2025-09-26 | 16.73 | 16.80 | -0.01 | -0.06% | 16.58 | 16.85 | 5693 | 952.70 | 0.22% |
| 2025-09-25 | 16.90 | 16.81 | -0.09 | -0.53% | 16.71 | 16.95 | 5848 | 984.19 | 0.23% |
| 2025-09-24 | 16.81 | 16.90 | 0.09 | 0.54% | 16.65 | 16.95 | 7024 | 1182.14 | 0.27% |
| 2025-09-23 | 16.70 | 16.81 | 0.00 | 0.00% | 16.43 | 16.83 | 8932 | 1484.59 | 0.35% |
| 2025-09-22 | 17.05 | 16.81 | -0.26 | -1.52% | 16.68 | 17.12 | 9836 | 1659.87 | 0.38% |
| 2025-09-19 | 16.76 | 17.07 | 0.27 | 1.61% | 16.63 | 17.12 | 12653 | 2132.94 | 0.49% |
| 2025-09-18 | 16.89 | 16.80 | -0.11 | -0.65% | 16.63 | 16.92 | 10034 | 1682.43 | 0.39% |
| 2025-09-17 | 16.87 | 16.91 | 0.03 | 0.18% | 16.82 | 16.94 | 9415 | 1588.72 | 0.36% |
| 2025-09-16 | 16.77 | 16.88 | 0.11 | 0.66% | 16.71 | 16.88 | 7298 | 1226.52 | 0.28% |
| 2025-09-15 | 16.91 | 16.77 | -0.15 | -0.89% | 16.68 | 16.94 | 10959 | 1840.04 | 0.42% |
| 2025-09-12 | 16.99 | 16.92 | -0.07 | -0.41% | 16.90 | 17.02 | 7267 | 1231.89 | 0.28% |
| 2025-09-11 | 16.99 | 16.99 | 0.00 | 0.00% | 16.85 | 17.08 | 10426 | 1768.58 | 0.40% |
| 2025-09-10 | 17.12 | 16.99 | -0.13 | -0.76% | 16.93 | 17.15 | 6595 | 1122.19 | 0.26% |
| 2025-09-09 | 17.03 | 17.12 | 0.09 | 0.53% | 16.98 | 17.15 | 11332 | 1936.00 | 0.44% |
| 2025-09-08 | 16.97 | 17.03 | -0.02 | -0.12% | 16.94 | 17.09 | 10197 | 1733.32 | 0.40% |
| 2025-09-05 | 17.09 | 17.05 | 0.04 | 0.24% | 16.75 | 17.11 | 14697 | 2484.30 | 0.57% |
| 2025-09-04 | 17.20 | 17.01 | 0.30 | 1.80% | 16.75 | 17.20 | 12994 | 2210.08 | 0.50% |
| 2025-09-03 | 17.01 | 16.71 | -0.25 | -1.47% | 16.64 | 17.06 | 10062 | 1695.10 | 0.39% |
| 2025-09-02 | 17.15 | 16.96 | -0.19 | -1.11% | 16.81 | 17.17 | 15718 | 2663.59 | 0.61% |
| 2025-09-01 | 17.27 | 17.15 | -0.03 | -0.17% | 17.10 | 17.30 | 12373 | 2127.86 | 0.48% |
| 2025-08-29 | 17.40 | 17.18 | -0.29 | -1.66% | 17.08 | 17.52 | 17383 | 3011.42 | 0.67% |
| 2025-08-28 | 17.42 | 17.47 | -0.25 | -1.41% | 16.70 | 17.68 | 34946 | 6014.10 | 1.35% |
| 2025-08-27 | 17.97 | 17.72 | -0.23 | -1.28% | 17.70 | 18.09 | 26327 | 4712.32 | 1.02% |
| 2025-08-26 | 17.71 | 17.95 | 0.18 | 1.01% | 17.58 | 17.99 | 26407 | 4687.25 | 1.02% |
| 2025-08-25 | 18.66 | 17.77 | -0.89 | -4.77% | 17.61 | 18.66 | 63832 | 11487.52 | 2.47% |
| 2025-08-22 | 18.92 | 18.66 | -0.59 | -3.06% | 18.46 | 19.32 | 75488 | 14191.71 | 2.93% |
| 2025-08-21 | 18.65 | 19.25 | 0.78 | 4.22% | 18.27 | 19.29 | 45796 | 8603.96 | 1.77% |
| 2025-08-20 | 18.20 | 18.47 | 0.26 | 1.43% | 17.98 | 18.49 | 28167 | 5141.80 | 1.09% |
| 2025-08-19 | 18.29 | 18.21 | 0.26 | 1.45% | 17.85 | 18.65 | 38729 | 7055.29 | 1.50% |
| 2025-08-18 | 17.98 | 17.95 | 0.15 | 0.84% | 17.71 | 18.07 | 22223 | 3971.73 | 0.86% |
| 2025-08-15 | 17.50 | 17.80 | 0.26 | 1.48% | 17.50 | 17.91 | 14928 | 2638.33 | 0.58% |
水星家纺(603365)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。
