| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 21.45 | 21.32 | -0.13 | -0.61% | 21.06 | 21.65 | 20435 | 4372.18 | 0.79% |
| 2026-02-05 | 20.38 | 21.45 | 1.06 | 5.20% | 20.26 | 21.60 | 38133 | 8099.79 | 1.47% |
| 2026-02-04 | 20.16 | 20.39 | 0.23 | 1.14% | 19.93 | 20.55 | 15597 | 3158.64 | 0.60% |
| 2026-02-03 | 20.45 | 20.16 | -0.17 | -0.84% | 19.91 | 20.66 | 30322 | 6111.92 | 1.17% |
| 2026-02-02 | 21.31 | 20.33 | -1.16 | -5.40% | 20.33 | 21.40 | 29306 | 6075.77 | 1.13% |
| 2026-01-30 | 21.59 | 21.49 | -0.11 | -0.51% | 21.06 | 21.95 | 22193 | 4764.20 | 0.85% |
| 2026-01-29 | 20.60 | 21.60 | 0.83 | 4.00% | 20.60 | 21.60 | 27188 | 5814.97 | 1.05% |
| 2026-01-28 | 20.86 | 20.77 | 0.02 | 0.10% | 20.62 | 21.29 | 15941 | 3339.81 | 0.61% |
| 2026-01-27 | 21.13 | 20.75 | -0.40 | -1.89% | 20.64 | 21.13 | 13327 | 2771.94 | 0.51% |
| 2026-01-26 | 21.21 | 21.15 | -0.07 | -0.33% | 20.70 | 21.40 | 22421 | 4720.47 | 0.86% |
| 2026-01-23 | 21.19 | 21.22 | 0.34 | 1.63% | 20.76 | 21.40 | 25358 | 5366.14 | 0.98% |
| 2026-01-22 | 20.93 | 20.88 | -0.10 | -0.48% | 20.78 | 21.09 | 13398 | 2806.50 | 0.52% |
| 2026-01-21 | 20.90 | 20.98 | 0.01 | 0.05% | 20.73 | 21.20 | 13227 | 2764.62 | 0.51% |
| 2026-01-20 | 20.79 | 20.97 | 0.28 | 1.35% | 20.66 | 21.05 | 16936 | 3538.91 | 0.65% |
| 2026-01-19 | 20.34 | 20.69 | 0.44 | 2.17% | 20.34 | 21.15 | 24717 | 5138.92 | 0.95% |
| 2026-01-16 | 20.50 | 20.25 | -0.25 | -1.22% | 20.25 | 20.76 | 14191 | 2910.02 | 0.55% |
| 2026-01-15 | 20.70 | 20.50 | -0.19 | -0.92% | 20.40 | 21.39 | 23102 | 4807.88 | 0.89% |
| 2026-01-14 | 20.64 | 20.69 | 0.14 | 0.68% | 20.11 | 20.78 | 15420 | 3159.86 | 0.59% |
| 2026-01-13 | 20.45 | 20.55 | 0.07 | 0.34% | 20.29 | 20.92 | 15450 | 3189.58 | 0.59% |
| 2026-01-12 | 20.38 | 20.48 | 0.09 | 0.44% | 20.21 | 20.76 | 19105 | 3904.09 | 0.74% |
| 2026-01-09 | 20.30 | 20.59 | 0.29 | 1.43% | 20.28 | 20.79 | 21985 | 4508.59 | 0.85% |
| 2026-01-08 | 20.04 | 20.30 | 0.11 | 0.54% | 20.00 | 20.51 | 16893 | 3429.14 | 0.65% |
| 2026-01-07 | 20.35 | 20.19 | -0.25 | -1.22% | 20.01 | 20.45 | 17180 | 3464.99 | 0.66% |
| 2026-01-06 | 20.11 | 20.44 | 0.32 | 1.59% | 19.84 | 20.45 | 25150 | 5062.56 | 0.97% |
| 2026-01-05 | 21.15 | 20.12 | -0.92 | -4.37% | 20.10 | 21.18 | 33661 | 6881.60 | 1.30% |
| 2025-12-31 | 21.09 | 21.04 | 0.05 | 0.24% | 20.63 | 21.33 | 21804 | 4583.93 | 0.84% |
| 2025-12-30 | 19.99 | 20.99 | 0.92 | 4.58% | 19.95 | 21.42 | 53729 | 11235.25 | 2.07% |
| 2025-12-29 | 21.30 | 20.07 | -0.53 | -2.57% | 20.02 | 21.30 | 22498 | 4590.91 | 0.87% |
| 2025-12-26 | 21.05 | 20.60 | 0.34 | 1.68% | 20.05 | 21.07 | 26255 | 5379.99 | 1.01% |
| 2025-12-25 | 20.16 | 20.26 | 0.29 | 1.45% | 20.01 | 20.31 | 15491 | 3121.22 | 0.60% |
| 2025-12-24 | 19.93 | 19.97 | -0.11 | -0.55% | 19.64 | 20.08 | 14293 | 2837.96 | 0.55% |
| 2025-12-23 | 20.09 | 20.08 | -0.02 | -0.10% | 19.54 | 20.18 | 23524 | 4676.88 | 0.91% |
| 2025-12-22 | 20.53 | 20.10 | -0.45 | -2.19% | 19.71 | 20.53 | 46747 | 9393.64 | 1.80% |
| 2025-12-19 | 20.18 | 20.55 | 0.21 | 1.03% | 20.10 | 20.60 | 12875 | 2637.83 | 0.50% |
| 2025-12-18 | 20.05 | 20.34 | 0.17 | 0.84% | 20.02 | 20.42 | 10986 | 2231.24 | 0.42% |
| 2025-12-17 | 19.90 | 20.17 | 0.15 | 0.75% | 19.90 | 20.37 | 12849 | 2594.98 | 0.49% |
| 2025-12-16 | 20.17 | 20.02 | -0.05 | -0.25% | 20.00 | 20.53 | 15746 | 3192.29 | 0.61% |
| 2025-12-15 | 20.28 | 20.07 | -0.11 | -0.55% | 19.92 | 20.43 | 14260 | 2881.09 | 0.55% |
| 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% |
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。
