| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 17.72 | 17.54 | -0.17 | -0.96% | 17.53 | 17.82 | 10011 | 1769.33 | 0.39% |
| 2025-08-13 | 17.95 | 17.71 | -0.19 | -1.06% | 17.70 | 17.95 | 9348 | 1659.62 | 0.36% |
| 2025-08-12 | 17.66 | 17.90 | 0.17 | 0.96% | 17.66 | 17.98 | 15834 | 2828.19 | 0.61% |
| 2025-08-11 | 17.90 | 17.73 | -0.22 | -1.23% | 17.66 | 18.13 | 20382 | 3629.30 | 0.79% |
| 2025-08-08 | 18.22 | 17.95 | -0.25 | -1.37% | 17.92 | 18.48 | 21195 | 3851.43 | 0.82% |
| 2025-08-07 | 17.74 | 18.20 | 0.38 | 2.13% | 17.65 | 18.20 | 17803 | 3186.19 | 0.69% |
| 2025-08-06 | 17.81 | 17.82 | -0.02 | -0.11% | 17.60 | 17.89 | 8858 | 1571.04 | 0.34% |
| 2025-08-05 | 17.73 | 17.84 | 0.16 | 0.90% | 17.60 | 17.95 | 8139 | 1452.05 | 0.32% |
| 2025-08-04 | 17.64 | 17.68 | 0.05 | 0.28% | 17.51 | 17.78 | 7706 | 1359.99 | 0.30% |
| 2025-08-01 | 17.54 | 17.63 | 0.00 | 0.00% | 17.50 | 17.85 | 9406 | 1667.29 | 0.36% |
| 2025-07-31 | 17.81 | 17.63 | -0.22 | -1.23% | 17.54 | 17.86 | 8496 | 1502.95 | 0.33% |
| 2025-07-30 | 17.75 | 17.85 | 0.09 | 0.51% | 17.58 | 17.97 | 13059 | 2318.17 | 0.51% |
| 2025-07-29 | 18.12 | 17.76 | -0.37 | -2.04% | 17.63 | 18.22 | 14907 | 2653.16 | 0.58% |
| 2025-07-28 | 18.01 | 18.13 | 0.09 | 0.50% | 17.85 | 18.29 | 17953 | 3241.02 | 0.70% |
| 2025-07-25 | 18.04 | 18.04 | -0.04 | -0.22% | 17.96 | 18.29 | 11618 | 2103.80 | 0.45% |
| 2025-07-24 | 18.13 | 18.08 | 0.12 | 0.67% | 17.94 | 18.50 | 15769 | 2859.65 | 0.61% |
| 2025-07-23 | 18.17 | 17.96 | -0.08 | -0.44% | 17.91 | 18.18 | 10244 | 1850.62 | 0.40% |
| 2025-07-22 | 18.11 | 18.04 | -0.06 | -0.33% | 17.91 | 18.26 | 9365 | 1689.23 | 0.36% |
| 2025-07-21 | 17.70 | 18.10 | 0.34 | 1.91% | 17.70 | 18.18 | 18594 | 3340.72 | 0.72% |
| 2025-07-18 | 17.71 | 17.76 | 0.09 | 0.51% | 17.52 | 17.86 | 10669 | 1884.02 | 0.41% |
| 2025-07-17 | 17.91 | 17.67 | -0.15 | -0.84% | 17.62 | 17.91 | 9556 | 1691.92 | 0.37% |
| 2025-07-16 | 17.80 | 17.82 | 0.06 | 0.34% | 17.71 | 17.97 | 7577 | 1353.29 | 0.29% |
| 2025-07-15 | 17.72 | 17.76 | 0.05 | 0.28% | 17.68 | 17.94 | 11340 | 2017.33 | 0.44% |
| 2025-07-14 | 17.88 | 17.71 | -0.25 | -1.39% | 17.64 | 18.00 | 20572 | 3656.56 | 0.79% |
| 2025-07-11 | 18.61 | 17.96 | -0.59 | -3.18% | 17.81 | 18.86 | 32735 | 5944.59 | 1.26% |
| 2025-07-10 | 17.96 | 18.55 | 0.51 | 2.83% | 17.63 | 18.60 | 19438 | 3514.14 | 0.75% |
| 2025-07-09 | 18.06 | 18.04 | 0.03 | 0.17% | 17.75 | 18.06 | 8282 | 1486.23 | 0.32% |
| 2025-07-08 | 18.05 | 18.01 | 0.12 | 0.67% | 17.80 | 18.09 | 10997 | 1974.55 | 0.42% |
| 2025-07-07 | 17.54 | 17.89 | 0.28 | 1.59% | 17.53 | 17.93 | 12432 | 2212.65 | 0.48% |
| 2025-07-04 | 17.85 | 17.61 | -0.18 | -1.01% | 17.50 | 17.85 | 16597 | 2932.99 | 0.64% |
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。
