| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 15.01 | 15.31 | 0.31 | 2.07% | 15.01 | 15.38 | 12107 | 1839.97 | 0.47% |
| 2025-03-31 | 15.30 | 15.00 | -0.28 | -1.83% | 14.96 | 15.45 | 11157 | 1685.07 | 0.43% |
| 2025-03-28 | 15.61 | 15.28 | -0.29 | -1.86% | 15.27 | 15.61 | 6583 | 1014.97 | 0.26% |
| 2025-03-27 | 15.62 | 15.57 | 0.07 | 0.45% | 15.46 | 15.68 | 5343 | 832.17 | 0.21% |
| 2025-03-26 | 15.34 | 15.50 | 0.18 | 1.17% | 15.28 | 15.58 | 7399 | 1144.94 | 0.29% |
| 2025-03-25 | 15.36 | 15.32 | 0.00 | 0.00% | 15.11 | 15.36 | 6512 | 993.54 | 0.25% |
| 2025-03-24 | 15.56 | 15.32 | -0.17 | -1.10% | 15.14 | 15.68 | 13386 | 2057.68 | 0.52% |
| 2025-03-21 | 15.78 | 15.49 | -0.27 | -1.71% | 15.49 | 15.82 | 7621 | 1190.23 | 0.30% |
| 2025-03-20 | 15.93 | 15.76 | -0.11 | -0.69% | 15.51 | 15.93 | 12182 | 1915.19 | 0.47% |
| 2025-03-19 | 15.90 | 15.87 | -0.04 | -0.25% | 15.78 | 16.09 | 11626 | 1849.11 | 0.45% |
| 2025-03-18 | 15.73 | 15.91 | 0.18 | 1.14% | 15.55 | 15.99 | 8591 | 1356.94 | 0.33% |
| 2025-03-17 | 15.74 | 15.73 | 0.09 | 0.58% | 15.60 | 15.91 | 10494 | 1652.81 | 0.41% |
| 2025-03-14 | 15.18 | 15.64 | 0.39 | 2.56% | 15.18 | 15.79 | 18559 | 2890.47 | 0.72% |
| 2025-03-13 | 15.19 | 15.25 | 0.06 | 0.39% | 15.08 | 15.29 | 8657 | 1315.61 | 0.34% |
| 2025-03-12 | 15.27 | 15.19 | -0.08 | -0.52% | 15.12 | 15.34 | 6159 | 935.30 | 0.24% |
| 2025-03-11 | 15.10 | 15.27 | 0.07 | 0.46% | 14.99 | 15.32 | 7719 | 1168.21 | 0.30% |
| 2025-03-10 | 15.10 | 15.20 | 0.06 | 0.40% | 15.03 | 15.28 | 5440 | 824.27 | 0.21% |
| 2025-03-07 | 15.32 | 15.14 | -0.27 | -1.75% | 15.11 | 15.41 | 11191 | 1706.29 | 0.43% |
| 2025-03-06 | 15.32 | 15.41 | 0.06 | 0.39% | 15.16 | 15.47 | 9343 | 1433.88 | 0.36% |
| 2025-03-05 | 15.54 | 15.35 | -0.37 | -2.35% | 15.03 | 15.64 | 21513 | 3289.44 | 0.83% |
| 2025-03-04 | 16.19 | 15.72 | 0.28 | 1.81% | 15.46 | 16.28 | 21628 | 3425.00 | 0.84% |
| 2025-03-03 | 15.51 | 15.44 | -0.02 | -0.13% | 15.37 | 15.87 | 9165 | 1434.46 | 0.36% |
| 2025-02-28 | 15.71 | 15.46 | -0.22 | -1.40% | 15.42 | 15.73 | 9166 | 1423.39 | 0.36% |
| 2025-02-27 | 15.29 | 15.68 | 0.39 | 2.55% | 15.27 | 15.69 | 13162 | 2045.38 | 0.51% |
| 2025-02-26 | 15.14 | 15.29 | 0.14 | 0.92% | 15.11 | 15.30 | 6780 | 1031.20 | 0.26% |
| 2025-02-25 | 15.30 | 15.15 | -0.27 | -1.75% | 15.14 | 15.43 | 6941 | 1056.82 | 0.27% |
| 2025-02-24 | 15.47 | 15.42 | -0.09 | -0.58% | 15.35 | 15.76 | 13792 | 2144.43 | 0.53% |
| 2025-02-21 | 15.28 | 15.51 | 0.11 | 0.71% | 14.89 | 15.69 | 24772 | 3784.49 | 0.96% |
| 2025-02-20 | 14.95 | 15.40 | 0.43 | 2.87% | 14.88 | 15.60 | 17362 | 2665.16 | 0.67% |
| 2025-02-19 | 14.90 | 14.97 | 0.07 | 0.47% | 14.73 | 15.06 | 13000 | 1933.10 | 0.50% |
| 2025-02-18 | 15.39 | 14.90 | -0.52 | -3.37% | 14.88 | 15.68 | 16873 | 2565.53 | 0.65% |
| 2025-02-17 | 15.60 | 15.42 | -0.11 | -0.71% | 15.24 | 15.69 | 13402 | 2060.61 | 0.52% |
| 2025-02-14 | 15.42 | 15.53 | 0.07 | 0.45% | 15.20 | 15.59 | 8908 | 1374.22 | 0.35% |
| 2025-02-13 | 15.39 | 15.46 | 0.09 | 0.59% | 15.15 | 15.59 | 14780 | 2270.94 | 0.57% |
| 2025-02-12 | 15.48 | 15.37 | -0.14 | -0.90% | 15.27 | 15.55 | 10916 | 1679.36 | 0.42% |
| 2025-02-11 | 15.70 | 15.51 | -0.19 | -1.21% | 15.42 | 15.83 | 10027 | 1562.30 | 0.39% |
| 2025-02-10 | 15.58 | 15.70 | 0.10 | 0.64% | 15.35 | 15.78 | 16929 | 2633.26 | 0.66% |
| 2025-02-07 | 15.00 | 15.60 | 0.50 | 3.31% | 14.96 | 15.66 | 17795 | 2724.45 | 0.69% |
| 2025-02-06 | 14.88 | 15.10 | 0.22 | 1.48% | 14.66 | 15.16 | 10406 | 1554.15 | 0.40% |
| 2025-02-05 | 15.16 | 14.88 | -0.28 | -1.85% | 14.61 | 15.32 | 16219 | 2402.49 | 0.63% |
| 2025-01-27 | 15.02 | 15.16 | 0.14 | 0.93% | 15.00 | 15.28 | 11281 | 1709.18 | 0.44% |
| 2025-01-24 | 14.82 | 15.02 | 0.16 | 1.08% | 14.42 | 15.10 | 21217 | 3135.76 | 0.82% |
| 2025-01-23 | 15.05 | 14.86 | -0.13 | -0.87% | 14.74 | 15.18 | 17174 | 2570.42 | 0.67% |
| 2025-01-22 | 15.53 | 14.99 | -0.55 | -3.54% | 14.88 | 15.53 | 20648 | 3109.74 | 0.80% |
| 2025-01-21 | 16.04 | 15.54 | -0.50 | -3.12% | 15.21 | 16.10 | 24362 | 3768.02 | 0.94% |
| 2025-01-20 | 15.86 | 16.04 | 0.18 | 1.13% | 15.80 | 16.20 | 13822 | 2213.21 | 0.54% |
| 2025-01-17 | 15.87 | 15.86 | -0.20 | -1.25% | 15.58 | 16.00 | 16040 | 2530.95 | 0.62% |
| 2025-01-16 | 15.55 | 16.06 | 0.51 | 3.28% | 15.54 | 16.28 | 24999 | 3977.22 | 0.97% |
| 2025-01-15 | 15.80 | 15.55 | -0.40 | -2.51% | 15.41 | 16.08 | 19180 | 3011.59 | 0.74% |
| 2025-01-14 | 15.54 | 15.95 | 0.41 | 2.64% | 15.35 | 15.95 | 25204 | 3935.10 | 0.98% |
| 2025-01-13 | 15.39 | 15.54 | -0.18 | -1.15% | 15.30 | 16.05 | 17506 | 2736.05 | 0.68% |
| 2025-01-10 | 16.60 | 15.72 | -0.97 | -5.81% | 15.67 | 16.60 | 38209 | 6107.46 | 1.48% |
| 2025-01-09 | 17.11 | 16.69 | -0.91 | -5.17% | 16.26 | 17.49 | 54134 | 9089.35 | 2.10% |
| 2025-01-08 | 17.17 | 17.60 | 0.03 | 0.17% | 16.96 | 18.19 | 44619 | 7892.88 | 1.73% |
| 2025-01-07 | 17.58 | 17.57 | -0.11 | -0.62% | 16.62 | 17.58 | 45890 | 7869.04 | 1.78% |
| 2025-01-06 | 17.20 | 17.68 | 0.12 | 0.68% | 16.81 | 18.09 | 43405 | 7597.56 | 1.68% |
| 2025-01-03 | 16.78 | 17.56 | 0.83 | 4.96% | 16.32 | 17.66 | 70336 | 12076.77 | 2.73% |
| 2025-01-02 | 16.02 | 16.73 | 0.53 | 3.27% | 16.02 | 17.82 | 64269 | 10949.50 | 2.49% |
| 2024-12-31 | 15.98 | 16.20 | 0.24 | 1.50% | 15.92 | 16.53 | 27364 | 4447.09 | 1.06% |
| 2024-12-30 | 16.47 | 15.96 | -0.60 | -3.62% | 15.91 | 16.65 | 27771 | 4481.19 | 1.08% |
| 2024-12-27 | 16.36 | 16.56 | 0.26 | 1.60% | 16.09 | 16.62 | 24739 | 4052.30 | 0.96% |
| 2024-12-26 | 16.46 | 16.30 | -0.19 | -1.15% | 16.23 | 16.69 | 23698 | 3895.56 | 0.92% |
| 2024-12-25 | 17.09 | 16.49 | -0.67 | -3.90% | 16.23 | 17.13 | 41280 | 6824.23 | 1.60% |
| 2024-12-24 | 16.74 | 17.16 | 0.37 | 2.20% | 16.22 | 17.23 | 41851 | 7061.52 | 1.62% |
| 2024-12-23 | 16.43 | 16.79 | 0.29 | 1.76% | 16.12 | 16.88 | 33588 | 5566.69 | 1.30% |
| 2024-12-20 | 16.39 | 16.50 | 0.11 | 0.67% | 16.29 | 17.29 | 47803 | 8027.69 | 1.85% |
| 2024-12-19 | 15.75 | 16.39 | 0.46 | 2.89% | 15.66 | 16.88 | 33206 | 5419.47 | 1.29% |
| 2024-12-18 | 15.88 | 15.93 | 0.01 | 0.06% | 15.65 | 16.16 | 31097 | 4950.03 | 1.21% |
| 2024-12-17 | 16.91 | 15.92 | -1.08 | -6.35% | 15.75 | 17.08 | 47576 | 7712.55 | 1.84% |
| 2024-12-16 | 17.88 | 17.00 | -0.61 | -3.46% | 16.81 | 18.00 | 52930 | 9201.56 | 2.05% |
| 2024-12-13 | 18.70 | 17.61 | -0.43 | -2.38% | 17.56 | 18.70 | 58190 | 10489.44 | 2.25% |
| 2024-12-12 | 16.30 | 18.04 | 1.64 | 10.00% | 16.14 | 18.04 | 59743 | 10425.26 | 2.32% |
| 2024-12-11 | 16.11 | 16.40 | 0.23 | 1.42% | 16.06 | 16.55 | 25606 | 4183.79 | 0.99% |
| 2024-12-10 | 16.01 | 16.17 | 0.44 | 2.80% | 16.01 | 16.77 | 33039 | 5378.89 | 1.28% |
| 2024-12-09 | 15.75 | 15.73 | -0.10 | -0.63% | 15.55 | 15.97 | 18668 | 2935.85 | 0.72% |
| 2024-12-06 | 15.91 | 15.83 | -0.09 | -0.57% | 15.76 | 16.36 | 29867 | 4803.29 | 1.16% |
| 2024-12-05 | 15.40 | 15.92 | 0.34 | 2.18% | 15.38 | 16.03 | 39251 | 6189.38 | 1.52% |
| 2024-12-04 | 15.88 | 15.58 | -0.35 | -2.20% | 15.46 | 15.94 | 20689 | 3242.01 | 0.80% |
| 2024-12-03 | 16.08 | 15.93 | -0.15 | -0.93% | 15.77 | 16.13 | 24579 | 3906.42 | 0.95% |
| 2024-12-02 | 16.38 | 16.08 | -0.36 | -2.19% | 15.95 | 16.58 | 49265 | 7978.52 | 1.91% |
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。
