| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-27 | 13.37 | 13.05 | -0.32 | -2.39% | 13.01 | 13.40 | 48940 | 6460.89 | 1.03% |
| 2025-08-26 | 13.38 | 13.37 | 0.00 | 0.00% | 13.28 | 13.46 | 30674 | 4110.40 | 0.65% |
| 2025-08-25 | 13.42 | 13.37 | -0.05 | -0.37% | 13.33 | 13.52 | 41483 | 5558.76 | 0.88% |
| 2025-08-22 | 13.49 | 13.42 | -0.08 | -0.59% | 13.34 | 13.51 | 38781 | 5196.69 | 0.82% |
| 2025-08-21 | 13.65 | 13.50 | -0.13 | -0.95% | 13.46 | 13.72 | 42312 | 5743.17 | 0.89% |
| 2025-08-20 | 13.46 | 13.63 | 0.10 | 0.74% | 13.42 | 13.65 | 45532 | 6160.25 | 0.96% |
| 2025-08-19 | 13.55 | 13.53 | -0.02 | -0.15% | 13.36 | 13.55 | 41059 | 5524.65 | 0.87% |
| 2025-08-18 | 13.35 | 13.55 | -0.05 | -0.37% | 13.30 | 13.76 | 78421 | 10597.53 | 1.65% |
| 2025-08-15 | 12.89 | 13.60 | 0.72 | 5.59% | 12.89 | 14.02 | 100086 | 13339.58 | 2.11% |
| 2025-08-14 | 13.12 | 12.88 | -0.24 | -1.83% | 12.84 | 13.13 | 40611 | 5266.91 | 0.86% |
| 2025-08-13 | 13.12 | 13.12 | -0.03 | -0.23% | 13.00 | 13.13 | 46098 | 6020.10 | 0.97% |
| 2025-08-12 | 12.80 | 13.15 | 0.30 | 2.33% | 12.80 | 13.38 | 99110 | 13019.41 | 2.09% |
| 2025-08-11 | 12.83 | 12.85 | 0.02 | 0.16% | 12.78 | 12.87 | 33734 | 4328.86 | 0.71% |
| 2025-08-08 | 12.80 | 12.83 | 0.06 | 0.47% | 12.70 | 12.85 | 35059 | 4482.59 | 0.74% |
| 2025-08-07 | 12.88 | 12.77 | -0.01 | -0.08% | 12.75 | 12.89 | 42309 | 5418.55 | 0.89% |
| 2025-08-06 | 12.73 | 12.78 | 0.05 | 0.39% | 12.66 | 12.79 | 31703 | 4040.45 | 0.67% |
| 2025-08-05 | 12.68 | 12.73 | 0.09 | 0.71% | 12.64 | 12.73 | 24306 | 3081.16 | 0.51% |
| 2025-08-04 | 12.56 | 12.64 | 0.05 | 0.40% | 12.51 | 12.64 | 26942 | 3391.96 | 0.57% |
| 2025-08-01 | 12.60 | 12.59 | -0.06 | -0.47% | 12.56 | 12.69 | 31075 | 3918.72 | 0.66% |
| 2025-07-31 | 12.87 | 12.65 | -0.18 | -1.40% | 12.64 | 12.93 | 53529 | 6807.16 | 1.13% |
| 2025-07-30 | 12.56 | 12.83 | 0.27 | 2.15% | 12.55 | 12.95 | 76206 | 9710.15 | 1.61% |
| 2025-07-29 | 12.64 | 12.56 | -0.04 | -0.32% | 12.45 | 12.64 | 26799 | 3355.98 | 0.57% |
| 2025-07-28 | 12.66 | 12.60 | -0.10 | -0.79% | 12.57 | 12.70 | 31010 | 3911.14 | 0.65% |
| 2025-07-25 | 12.64 | 12.70 | 0.06 | 0.47% | 12.62 | 12.76 | 49867 | 6322.29 | 1.05% |
| 2025-07-24 | 12.57 | 12.64 | 0.08 | 0.64% | 12.56 | 12.64 | 31565 | 3979.19 | 0.67% |
| 2025-07-23 | 12.67 | 12.56 | -0.09 | -0.71% | 12.52 | 12.70 | 45127 | 5695.99 | 0.95% |
| 2025-07-22 | 12.66 | 12.65 | -0.01 | -0.08% | 12.51 | 12.70 | 40443 | 5092.85 | 0.85% |
| 2025-07-21 | 12.42 | 12.66 | 0.24 | 1.93% | 12.38 | 12.84 | 80179 | 10133.32 | 1.69% |
| 2025-07-18 | 12.38 | 12.42 | 0.05 | 0.40% | 12.35 | 12.43 | 31507 | 3906.35 | 0.66% |
| 2025-07-17 | 12.34 | 12.37 | 0.00 | 0.00% | 12.32 | 12.41 | 25928 | 3205.65 | 0.55% |
| 2025-07-16 | 12.32 | 12.37 | 0.04 | 0.32% | 12.31 | 12.45 | 31294 | 3879.81 | 0.66% |
| 2025-07-15 | 12.38 | 12.33 | -0.05 | -0.40% | 12.23 | 12.40 | 41587 | 5115.71 | 0.88% |
| 2025-07-14 | 12.33 | 12.38 | -0.02 | -0.16% | 12.33 | 12.44 | 26005 | 3221.21 | 0.55% |
| 2025-07-11 | 12.44 | 12.40 | -0.02 | -0.16% | 12.33 | 12.46 | 38073 | 4720.12 | 0.80% |
| 2025-07-10 | 12.37 | 12.42 | 0.01 | 0.08% | 12.35 | 12.44 | 34019 | 4219.52 | 0.72% |
| 2025-07-09 | 12.38 | 12.41 | 0.04 | 0.32% | 12.32 | 12.54 | 61625 | 7656.31 | 1.30% |
| 2025-07-08 | 12.30 | 12.37 | 0.04 | 0.32% | 12.30 | 12.39 | 34888 | 4308.96 | 0.74% |
| 2025-07-07 | 12.32 | 12.33 | 0.05 | 0.41% | 12.25 | 12.36 | 25286 | 3114.96 | 0.53% |
| 2025-07-04 | 12.41 | 12.28 | -0.14 | -1.13% | 12.28 | 12.42 | 45796 | 5645.26 | 0.97% |
| 2025-07-03 | 12.39 | 12.42 | 0.01 | 0.08% | 12.38 | 12.47 | 41412 | 5145.64 | 0.87% |
| 2025-07-02 | 12.44 | 12.41 | -0.04 | -0.32% | 12.33 | 12.44 | 40382 | 4999.69 | 0.85% |
| 2025-07-01 | 12.41 | 12.45 | 0.03 | 0.24% | 12.31 | 12.48 | 58460 | 7251.77 | 1.23% |
| 2025-06-30 | 12.32 | 12.42 | 0.08 | 0.65% | 12.30 | 12.47 | 62956 | 7794.49 | 1.33% |
| 2025-06-27 | 12.31 | 12.34 | 0.05 | 0.41% | 12.26 | 12.37 | 47540 | 5856.84 | 1.00% |
| 2025-06-26 | 12.33 | 12.29 | -0.12 | -0.97% | 12.27 | 12.44 | 68147 | 8396.82 | 1.44% |
| 2025-06-25 | 12.43 | 12.41 | -0.03 | -0.24% | 12.28 | 12.51 | 98964 | 12266.28 | 2.09% |
| 2025-06-24 | 12.38 | 12.44 | -0.03 | -0.24% | 12.31 | 12.53 | 89656 | 11131.91 | 1.89% |
| 2025-06-23 | 12.69 | 12.96 | 0.18 | 1.41% | 12.58 | 12.98 | 107045 | 13644.40 | 2.26% |
| 2025-06-20 | 13.52 | 12.78 | -0.80 | -5.89% | 12.78 | 13.53 | 166018 | 21538.00 | 3.50% |
| 2025-06-19 | 14.19 | 13.58 | -0.40 | -2.86% | 13.51 | 14.61 | 193675 | 26999.97 | 4.09% |
| 2025-06-18 | 14.23 | 13.98 | -0.32 | -2.24% | 13.74 | 14.23 | 198503 | 27632.24 | 4.19% |
| 2025-06-17 | 15.18 | 14.30 | -0.14 | -0.97% | 14.23 | 15.72 | 408096 | 61113.73 | 8.61% |
| 2025-06-16 | 13.38 | 14.44 | 1.31 | 9.98% | 13.20 | 14.44 | 191293 | 26586.61 | 4.03% |
| 2025-06-13 | 13.64 | 13.13 | -0.77 | -5.54% | 13.10 | 13.89 | 202937 | 27035.84 | 4.28% |
| 2025-06-12 | 14.05 | 13.90 | -0.15 | -1.07% | 13.85 | 14.88 | 343256 | 48887.46 | 7.24% |
| 2025-06-11 | 12.60 | 14.05 | 1.28 | 10.02% | 12.60 | 14.05 | 211219 | 28758.27 | 4.46% |
| 2025-06-10 | 12.47 | 12.77 | 0.30 | 2.41% | 12.25 | 13.18 | 79656 | 10164.88 | 1.68% |
| 2025-06-09 | 12.41 | 12.47 | 0.06 | 0.48% | 12.39 | 12.49 | 15605 | 1940.96 | 0.33% |
| 2025-06-06 | 12.46 | 12.41 | -0.06 | -0.48% | 12.35 | 12.49 | 16570 | 2055.25 | 0.35% |
| 2025-06-05 | 12.60 | 12.47 | -0.18 | -1.42% | 12.42 | 12.69 | 28194 | 3532.14 | 0.59% |
| 2025-06-04 | 12.56 | 12.65 | 0.09 | 0.72% | 12.50 | 12.67 | 38935 | 4906.23 | 0.82% |
| 2025-06-03 | 12.42 | 12.56 | 0.14 | 1.13% | 12.30 | 12.58 | 37919 | 4739.17 | 0.80% |
| 2025-05-30 | 12.46 | 12.42 | -0.07 | -0.56% | 12.37 | 12.54 | 22341 | 2778.47 | 0.47% |
| 2025-05-29 | 12.57 | 12.49 | -0.02 | -0.16% | 12.34 | 12.62 | 32997 | 4116.29 | 0.70% |
| 2025-05-28 | 12.35 | 12.51 | 0.21 | 1.71% | 12.26 | 12.66 | 51197 | 6386.56 | 1.08% |
| 2025-05-27 | 12.15 | 12.30 | 0.15 | 1.23% | 12.13 | 12.32 | 23278 | 2852.89 | 0.49% |
| 2025-05-26 | 12.07 | 12.15 | 0.04 | 0.33% | 12.04 | 12.15 | 17896 | 2163.60 | 0.38% |
| 2025-05-23 | 12.26 | 12.11 | -0.19 | -1.54% | 12.11 | 12.40 | 21245 | 2597.75 | 0.45% |
| 2025-05-22 | 12.34 | 12.30 | -0.05 | -0.40% | 12.22 | 12.44 | 26331 | 3246.63 | 0.56% |
| 2025-05-21 | 12.39 | 12.35 | -0.02 | -0.16% | 12.26 | 12.39 | 19177 | 2363.82 | 0.40% |
| 2025-05-20 | 12.28 | 12.37 | 0.13 | 1.06% | 12.19 | 12.39 | 30646 | 3775.93 | 0.65% |
| 2025-05-19 | 12.16 | 12.24 | 0.05 | 0.41% | 12.11 | 12.25 | 22585 | 2755.17 | 0.48% |
| 2025-05-16 | 12.11 | 12.19 | 0.04 | 0.33% | 12.05 | 12.21 | 19894 | 2414.32 | 0.42% |
| 2025-05-15 | 12.05 | 12.15 | 0.08 | 0.66% | 12.03 | 12.21 | 24791 | 3008.09 | 0.52% |
| 2025-05-14 | 12.19 | 12.07 | -0.08 | -0.66% | 12.01 | 12.19 | 21712 | 2620.16 | 0.46% |
| 2025-05-13 | 12.18 | 12.15 | 0.01 | 0.08% | 12.11 | 12.27 | 23528 | 2866.74 | 0.50% |
| 2025-05-12 | 12.14 | 12.14 | 0.03 | 0.25% | 12.06 | 12.32 | 24921 | 3024.07 | 0.53% |
| 2025-05-09 | 12.13 | 12.11 | 0.01 | 0.08% | 12.06 | 12.20 | 22645 | 2746.16 | 0.48% |
| 2025-05-08 | 12.02 | 12.10 | 0.05 | 0.41% | 11.97 | 12.12 | 20443 | 2468.39 | 0.43% |
| 2025-05-07 | 12.10 | 12.05 | 0.04 | 0.33% | 11.97 | 12.19 | 24163 | 2920.15 | 0.51% |
地素时尚(603587)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。
