| 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 | 12.28 | 12.45 | 0.29 | 2.38% | 12.20 | 12.51 | 22577 | 2801.42 | 0.48% |
| 2025-03-31 | 12.33 | 12.16 | -0.22 | -1.78% | 12.11 | 12.40 | 19419 | 2376.22 | 0.41% |
| 2025-03-28 | 12.46 | 12.38 | -0.13 | -1.04% | 12.34 | 12.53 | 16731 | 2077.31 | 0.35% |
| 2025-03-27 | 12.48 | 12.51 | 0.07 | 0.56% | 12.35 | 12.60 | 20958 | 2617.95 | 0.44% |
| 2025-03-26 | 12.33 | 12.44 | 0.12 | 0.97% | 12.31 | 12.47 | 17000 | 2107.84 | 0.36% |
| 2025-03-25 | 12.24 | 12.32 | -0.01 | -0.08% | 12.24 | 12.37 | 13085 | 1610.02 | 0.28% |
| 2025-03-24 | 12.37 | 12.33 | -0.07 | -0.56% | 12.18 | 12.46 | 21069 | 2596.22 | 0.44% |
| 2025-03-21 | 12.40 | 12.40 | -0.06 | -0.48% | 12.32 | 12.47 | 24728 | 3066.06 | 0.52% |
| 2025-03-20 | 12.52 | 12.46 | -0.09 | -0.72% | 12.45 | 12.55 | 20179 | 2518.49 | 0.43% |
| 2025-03-19 | 12.58 | 12.55 | -0.09 | -0.71% | 12.46 | 12.64 | 21954 | 2752.36 | 0.46% |
| 2025-03-18 | 12.53 | 12.64 | 0.12 | 0.96% | 12.45 | 12.66 | 32103 | 4028.91 | 0.68% |
| 2025-03-17 | 12.59 | 12.52 | 0.03 | 0.24% | 12.50 | 12.75 | 40410 | 5085.07 | 0.85% |
| 2025-03-14 | 12.30 | 12.49 | 0.21 | 1.71% | 12.29 | 12.50 | 40993 | 5082.91 | 0.86% |
| 2025-03-13 | 12.29 | 12.28 | -0.05 | -0.41% | 12.18 | 12.35 | 30915 | 3785.45 | 0.65% |
| 2025-03-12 | 12.35 | 12.33 | 0.02 | 0.16% | 12.25 | 12.52 | 67510 | 8347.54 | 1.42% |
| 2025-03-11 | 12.06 | 12.31 | 0.22 | 1.82% | 12.02 | 12.33 | 44663 | 5452.45 | 0.94% |
| 2025-03-10 | 11.97 | 12.09 | 0.14 | 1.17% | 11.95 | 12.12 | 33958 | 4095.01 | 0.72% |
| 2025-03-07 | 11.96 | 11.95 | -0.03 | -0.25% | 11.91 | 12.01 | 22430 | 2684.08 | 0.47% |
| 2025-03-06 | 11.94 | 11.98 | 0.05 | 0.42% | 11.90 | 12.00 | 28819 | 3446.79 | 0.61% |
| 2025-03-05 | 12.00 | 11.93 | -0.07 | -0.58% | 11.83 | 12.01 | 27210 | 3234.89 | 0.57% |
| 2025-03-04 | 11.93 | 12.00 | 0.07 | 0.59% | 11.85 | 12.00 | 18227 | 2179.37 | 0.38% |
| 2025-03-03 | 11.93 | 11.93 | 0.02 | 0.17% | 11.83 | 12.06 | 30402 | 3636.64 | 0.64% |
| 2025-02-28 | 12.08 | 11.91 | -0.23 | -1.89% | 11.89 | 12.17 | 26898 | 3232.11 | 0.57% |
| 2025-02-27 | 12.03 | 12.14 | 0.14 | 1.17% | 11.99 | 12.17 | 38391 | 4638.52 | 0.81% |
| 2025-02-26 | 11.90 | 12.00 | 0.08 | 0.67% | 11.90 | 12.03 | 20182 | 2418.75 | 0.43% |
| 2025-02-25 | 12.03 | 11.92 | -0.13 | -1.08% | 11.89 | 12.03 | 21126 | 2526.64 | 0.45% |
| 2025-02-24 | 11.88 | 12.05 | 0.09 | 0.75% | 11.86 | 12.07 | 29425 | 3524.45 | 0.62% |
| 2025-02-21 | 12.04 | 11.96 | -0.09 | -0.75% | 11.83 | 12.08 | 30439 | 3628.82 | 0.64% |
| 2025-02-20 | 12.02 | 12.05 | 0.07 | 0.58% | 11.96 | 12.10 | 25112 | 3022.20 | 0.53% |
| 2025-02-19 | 11.89 | 11.98 | 0.05 | 0.42% | 11.88 | 11.99 | 18434 | 2200.87 | 0.39% |
| 2025-02-18 | 12.14 | 11.93 | -0.21 | -1.73% | 11.90 | 12.14 | 31251 | 3758.81 | 0.66% |
| 2025-02-17 | 12.09 | 12.14 | 0.08 | 0.66% | 12.01 | 12.18 | 27636 | 3339.30 | 0.58% |
| 2025-02-14 | 12.14 | 12.06 | -0.08 | -0.66% | 12.01 | 12.14 | 23766 | 2868.55 | 0.50% |
| 2025-02-13 | 12.23 | 12.14 | -0.09 | -0.74% | 12.12 | 12.24 | 22934 | 2793.80 | 0.48% |
| 2025-02-12 | 12.19 | 12.23 | -0.01 | -0.08% | 12.13 | 12.26 | 23677 | 2887.50 | 0.50% |
| 2025-02-11 | 12.18 | 12.24 | 0.06 | 0.49% | 12.13 | 12.24 | 31186 | 3805.93 | 0.66% |
| 2025-02-10 | 12.09 | 12.18 | 0.10 | 0.83% | 12.07 | 12.18 | 31759 | 3854.87 | 0.67% |
| 2025-02-07 | 12.01 | 12.08 | 0.07 | 0.58% | 11.95 | 12.17 | 39861 | 4815.62 | 0.84% |
| 2025-02-06 | 11.90 | 12.01 | 0.10 | 0.84% | 11.81 | 12.02 | 22151 | 2639.63 | 0.47% |
| 2025-02-05 | 12.10 | 11.91 | -0.16 | -1.33% | 11.81 | 12.13 | 24809 | 2955.15 | 0.52% |
| 2025-01-27 | 12.01 | 12.07 | 0.08 | 0.67% | 12.01 | 12.19 | 20999 | 2543.54 | 0.44% |
| 2025-01-24 | 11.80 | 11.99 | 0.18 | 1.52% | 11.70 | 12.03 | 23375 | 2773.86 | 0.49% |
| 2025-01-23 | 11.90 | 11.81 | -0.04 | -0.34% | 11.81 | 12.03 | 18984 | 2262.48 | 0.40% |
| 2025-01-22 | 12.02 | 11.85 | -0.22 | -1.82% | 11.78 | 12.03 | 23946 | 2842.81 | 0.51% |
| 2025-01-21 | 12.26 | 12.07 | -0.17 | -1.39% | 12.00 | 12.34 | 25329 | 3061.81 | 0.53% |
| 2025-01-20 | 12.17 | 12.24 | 0.16 | 1.32% | 12.05 | 12.29 | 24831 | 3028.19 | 0.52% |
| 2025-01-17 | 12.22 | 12.08 | -0.15 | -1.23% | 12.02 | 12.22 | 26667 | 3223.09 | 0.56% |
| 2025-01-16 | 11.99 | 12.23 | 0.26 | 2.17% | 11.99 | 12.47 | 52351 | 6415.10 | 1.10% |
| 2025-01-15 | 11.95 | 11.97 | 0.02 | 0.17% | 11.88 | 12.13 | 31954 | 3833.53 | 0.67% |
| 2025-01-14 | 11.65 | 11.95 | 0.41 | 3.55% | 11.65 | 11.96 | 38303 | 4529.28 | 0.81% |
| 2025-01-13 | 11.46 | 11.54 | 0.03 | 0.26% | 11.23 | 11.56 | 23392 | 2670.85 | 0.49% |
| 2025-01-10 | 11.86 | 11.51 | -0.35 | -2.95% | 11.50 | 11.86 | 37898 | 4412.23 | 0.80% |
| 2025-01-09 | 11.90 | 11.86 | -0.11 | -0.92% | 11.80 | 11.98 | 28177 | 3346.29 | 0.59% |
| 2025-01-08 | 11.88 | 11.97 | 0.00 | 0.00% | 11.71 | 12.00 | 33232 | 3944.41 | 0.70% |
| 2025-01-07 | 11.95 | 11.97 | 0.03 | 0.25% | 11.70 | 11.99 | 39036 | 4630.44 | 0.82% |
| 2025-01-06 | 11.94 | 11.94 | -0.04 | -0.33% | 11.56 | 12.15 | 43270 | 5146.02 | 0.91% |
| 2025-01-03 | 12.69 | 11.98 | -0.64 | -5.07% | 11.98 | 12.71 | 69533 | 8511.03 | 1.47% |
| 2025-01-02 | 12.50 | 12.62 | 0.02 | 0.16% | 12.49 | 13.02 | 72745 | 9288.10 | 1.54% |
| 2024-12-31 | 12.83 | 12.60 | -0.20 | -1.56% | 12.59 | 12.99 | 53872 | 6876.06 | 1.14% |
| 2024-12-30 | 13.00 | 12.80 | -0.20 | -1.54% | 12.76 | 13.00 | 49401 | 6338.60 | 1.05% |
| 2024-12-27 | 12.97 | 13.00 | -0.05 | -0.38% | 12.85 | 13.13 | 66598 | 8666.80 | 1.41% |
| 2024-12-26 | 12.78 | 13.05 | 0.18 | 1.40% | 12.73 | 13.09 | 79143 | 10271.89 | 1.68% |
| 2024-12-25 | 12.75 | 12.87 | 0.10 | 0.78% | 12.30 | 13.09 | 113742 | 14374.57 | 2.41% |
| 2024-12-24 | 12.71 | 12.77 | 0.07 | 0.55% | 12.60 | 12.89 | 80229 | 10215.62 | 1.70% |
| 2024-12-23 | 13.21 | 12.70 | -0.65 | -4.87% | 12.70 | 13.27 | 130819 | 16925.51 | 2.77% |
| 2024-12-20 | 13.30 | 13.35 | 0.23 | 1.75% | 13.10 | 14.23 | 181990 | 24604.54 | 3.86% |
| 2024-12-19 | 13.70 | 13.12 | -0.70 | -5.07% | 12.95 | 13.99 | 210723 | 27955.33 | 4.47% |
| 2024-12-18 | 13.97 | 13.82 | -0.13 | -0.93% | 13.50 | 14.99 | 262929 | 37608.11 | 5.58% |
| 2024-12-17 | 15.00 | 13.95 | -1.45 | -9.42% | 13.86 | 15.00 | 323755 | 46386.69 | 6.87% |
| 2024-12-16 | 15.40 | 15.40 | 1.40 | 10.00% | 14.88 | 15.40 | 373174 | 57200.49 | 7.92% |
| 2024-12-13 | 12.99 | 14.00 | 1.27 | 9.98% | 12.99 | 14.00 | 146122 | 20004.19 | 3.10% |
| 2024-12-12 | 12.53 | 12.73 | 0.22 | 1.76% | 12.46 | 12.73 | 39006 | 4923.51 | 0.83% |
| 2024-12-11 | 12.30 | 12.51 | 0.19 | 1.54% | 12.28 | 12.58 | 32446 | 4044.80 | 0.69% |
| 2024-12-10 | 12.58 | 12.32 | -0.04 | -0.32% | 12.30 | 12.68 | 40908 | 5098.43 | 0.87% |
| 2024-12-09 | 12.38 | 12.36 | -0.03 | -0.24% | 12.22 | 12.43 | 22770 | 2812.97 | 0.48% |
| 2024-12-06 | 12.28 | 12.39 | 0.08 | 0.65% | 12.24 | 12.40 | 24830 | 3066.67 | 0.53% |
| 2024-12-05 | 12.23 | 12.31 | 0.08 | 0.65% | 12.18 | 12.35 | 22748 | 2793.34 | 0.48% |
| 2024-12-04 | 12.32 | 12.23 | -0.14 | -1.13% | 12.17 | 12.46 | 28844 | 3547.98 | 0.61% |
| 2024-12-03 | 12.46 | 12.37 | -0.05 | -0.40% | 12.33 | 12.59 | 32808 | 4078.88 | 0.70% |
| 2024-12-02 | 12.39 | 12.42 | 0.02 | 0.16% | 12.33 | 12.55 | 46900 | 5842.61 | 0.99% |
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。
