| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 20.13 | 20.35 | 0.23 | 1.14% | 19.99 | 20.39 | 5546 | 1121.70 | 0.21% |
| 2026-03-24 | 19.56 | 20.12 | 0.94 | 4.90% | 19.30 | 20.12 | 11648 | 2293.07 | 0.45% |
| 2026-03-23 | 20.58 | 19.18 | -1.42 | -6.89% | 19.09 | 20.58 | 21989 | 4318.01 | 0.85% |
| 2026-03-20 | 20.47 | 20.60 | 0.13 | 0.64% | 20.31 | 20.90 | 10971 | 2257.30 | 0.42% |
| 2026-03-19 | 19.33 | 20.47 | -0.43 | -2.06% | 19.33 | 20.80 | 11294 | 2319.94 | 0.43% |
| 2026-03-18 | 20.80 | 20.90 | 0.05 | 0.24% | 20.30 | 20.90 | 10519 | 2171.23 | 0.40% |
| 2026-03-17 | 21.24 | 20.85 | -0.35 | -1.65% | 20.66 | 21.47 | 14230 | 2989.28 | 0.55% |
| 2026-03-16 | 20.86 | 21.20 | 0.34 | 1.63% | 20.75 | 21.28 | 20490 | 4324.33 | 0.79% |
| 2026-03-13 | 20.77 | 20.86 | 0.16 | 0.77% | 20.53 | 21.09 | 12674 | 2650.47 | 0.49% |
| 2026-03-12 | 20.99 | 20.70 | -0.19 | -0.91% | 20.55 | 21.00 | 9974 | 2068.50 | 0.38% |
| 2026-03-11 | 20.65 | 20.89 | 0.27 | 1.31% | 20.33 | 20.99 | 16634 | 3435.78 | 0.64% |
| 2026-03-10 | 20.32 | 20.62 | 0.24 | 1.18% | 20.23 | 20.62 | 11793 | 2408.42 | 0.45% |
| 2026-03-09 | 20.58 | 20.38 | -0.60 | -2.86% | 20.11 | 20.88 | 24820 | 5066.70 | 0.96% |
| 2026-03-06 | 19.89 | 20.98 | 1.10 | 5.53% | 19.80 | 21.18 | 26184 | 5403.07 | 1.01% |
| 2026-03-05 | 20.00 | 19.88 | 0.06 | 0.30% | 19.71 | 20.14 | 17810 | 3548.07 | 0.69% |
| 2026-03-04 | 20.05 | 19.82 | -0.33 | -1.64% | 19.65 | 20.30 | 15645 | 3107.62 | 0.60% |
| 2026-03-03 | 20.27 | 20.15 | -0.17 | -0.84% | 20.03 | 20.69 | 20315 | 4128.25 | 0.78% |
| 2026-03-02 | 19.91 | 20.32 | 0.40 | 2.01% | 19.89 | 20.77 | 33661 | 6858.06 | 1.30% |
| 2026-02-27 | 20.21 | 19.92 | -0.27 | -1.34% | 19.81 | 20.30 | 17179 | 3429.45 | 0.66% |
| 2026-02-26 | 20.40 | 20.19 | -0.25 | -1.22% | 20.18 | 20.53 | 8173 | 1657.68 | 0.31% |
| 2026-02-25 | 20.37 | 20.44 | 0.09 | 0.44% | 20.37 | 20.77 | 11233 | 2311.41 | 0.43% |
| 2026-02-24 | 20.50 | 20.35 | -0.07 | -0.34% | 20.22 | 20.64 | 14606 | 2988.11 | 0.56% |
| 2026-02-13 | 20.53 | 20.42 | -0.20 | -0.97% | 20.30 | 20.69 | 9269 | 1900.40 | 0.36% |
| 2026-02-12 | 21.49 | 20.62 | -0.19 | -0.91% | 20.55 | 21.49 | 12421 | 2577.89 | 0.48% |
| 2026-02-11 | 20.65 | 20.81 | 0.25 | 1.22% | 20.46 | 20.87 | 13868 | 2873.37 | 0.53% |
| 2026-02-10 | 20.61 | 20.56 | -0.02 | -0.10% | 20.28 | 20.67 | 23364 | 4779.16 | 0.90% |
| 2026-02-09 | 21.36 | 20.58 | -0.74 | -3.47% | 20.21 | 21.48 | 35406 | 7268.20 | 1.36% |
| 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% |
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。
