| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-05-06 | 12.10 | 12.01 | 0.16 | 1.35% | 11.93 | 12.10 | 28157 | 3373.38 | 0.59% |
| 2025-04-30 | 11.75 | 11.85 | 0.14 | 1.20% | 11.75 | 11.97 | 24628 | 2919.90 | 0.52% |
| 2025-04-29 | 11.86 | 11.71 | -0.34 | -2.82% | 11.62 | 11.99 | 44634 | 5270.91 | 0.94% |
| 2025-04-28 | 12.14 | 12.05 | -0.09 | -0.74% | 11.98 | 12.21 | 25451 | 3076.18 | 0.54% |
| 2025-04-25 | 12.07 | 12.14 | 0.05 | 0.41% | 12.07 | 12.25 | 25594 | 3112.97 | 0.54% |
| 2025-04-24 | 12.20 | 12.09 | -0.12 | -0.98% | 12.07 | 12.33 | 32601 | 3971.38 | 0.69% |
| 2025-04-23 | 12.01 | 12.21 | 0.13 | 1.08% | 11.92 | 12.52 | 53645 | 6535.92 | 1.13% |
| 2025-04-22 | 12.01 | 12.08 | 0.10 | 0.83% | 11.90 | 12.20 | 22810 | 2750.07 | 0.48% |
| 2025-04-21 | 11.96 | 11.98 | -0.08 | -0.66% | 11.90 | 12.09 | 24226 | 2899.98 | 0.51% |
| 2025-04-18 | 12.20 | 12.06 | -0.20 | -1.63% | 11.99 | 12.32 | 32153 | 3881.89 | 0.68% |
| 2025-04-17 | 12.22 | 12.26 | 0.04 | 0.33% | 12.04 | 12.40 | 50355 | 6163.67 | 1.06% |
| 2025-04-16 | 12.34 | 12.22 | 0.01 | 0.08% | 12.11 | 12.84 | 142056 | 17810.14 | 3.00% |
| 2025-04-15 | 11.62 | 12.21 | 0.59 | 5.08% | 11.52 | 12.36 | 64489 | 7751.74 | 1.36% |
| 2025-04-14 | 11.54 | 11.62 | 0.10 | 0.87% | 11.54 | 11.69 | 20715 | 2408.73 | 0.44% |
| 2025-04-11 | 11.46 | 11.52 | 0.02 | 0.17% | 11.42 | 11.59 | 21030 | 2426.21 | 0.44% |
| 2025-04-10 | 11.52 | 11.50 | 0.09 | 0.79% | 11.43 | 11.63 | 33970 | 3921.27 | 0.72% |
| 2025-04-09 | 11.37 | 11.41 | 0.03 | 0.26% | 10.83 | 11.45 | 34769 | 3893.29 | 0.73% |
| 2025-04-08 | 11.23 | 11.38 | 0.17 | 1.52% | 11.10 | 11.45 | 33040 | 3740.65 | 0.70% |
| 2025-04-07 | 11.72 | 11.21 | -1.25 | -10.03% | 11.21 | 11.93 | 57733 | 6585.87 | 1.22% |
| 2025-04-03 | 12.41 | 12.46 | -0.03 | -0.24% | 12.37 | 12.52 | 15382 | 1912.91 | 0.32% |
| 2025-04-02 | 12.40 | 12.49 | 0.04 | 0.32% | 12.35 | 12.52 | 15408 | 1922.16 | 0.32% |
| 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% |
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。
