| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 13.12 | 13.01 | -0.01 | -0.08% | 12.87 | 13.22 | 27575 | 3592.04 | 0.58% |
| 2026-02-02 | 13.21 | 13.02 | -0.18 | -1.36% | 13.02 | 13.33 | 29208 | 3857.66 | 0.62% |
| 2026-01-30 | 13.09 | 13.20 | 0.11 | 0.84% | 13.00 | 13.28 | 36784 | 4846.91 | 0.78% |
| 2026-01-29 | 13.06 | 13.09 | 0.08 | 0.61% | 12.95 | 13.15 | 25259 | 3296.96 | 0.53% |
| 2026-01-28 | 12.96 | 13.01 | 0.02 | 0.15% | 12.96 | 13.09 | 21523 | 2807.18 | 0.45% |
| 2026-01-27 | 13.19 | 12.99 | -0.21 | -1.59% | 12.94 | 13.20 | 24247 | 3156.44 | 0.51% |
| 2026-01-26 | 13.32 | 13.20 | -0.07 | -0.53% | 13.10 | 13.35 | 20904 | 2753.86 | 0.44% |
| 2026-01-23 | 13.39 | 13.27 | -0.06 | -0.45% | 13.25 | 13.39 | 26348 | 3501.37 | 0.56% |
| 2026-01-22 | 13.36 | 13.33 | 0.07 | 0.53% | 13.20 | 13.36 | 21946 | 2915.30 | 0.46% |
| 2026-01-21 | 13.13 | 13.26 | 0.16 | 1.22% | 13.08 | 13.26 | 24404 | 3217.03 | 0.51% |
| 2026-01-20 | 13.12 | 13.10 | -0.02 | -0.15% | 13.05 | 13.24 | 22217 | 2918.29 | 0.47% |
| 2026-01-19 | 12.91 | 13.12 | 0.13 | 1.00% | 12.91 | 13.12 | 21484 | 2800.41 | 0.45% |
| 2026-01-16 | 13.04 | 12.99 | -0.07 | -0.54% | 12.93 | 13.12 | 22472 | 2922.70 | 0.47% |
| 2026-01-15 | 13.10 | 13.06 | -0.03 | -0.23% | 13.01 | 13.18 | 23516 | 3076.64 | 0.50% |
| 2026-01-14 | 13.18 | 13.09 | -0.04 | -0.30% | 13.00 | 13.26 | 38205 | 5022.51 | 0.81% |
| 2026-01-13 | 13.28 | 13.13 | -0.10 | -0.76% | 13.11 | 13.28 | 27979 | 3693.56 | 0.59% |
| 2026-01-12 | 13.23 | 13.23 | 0.00 | 0.00% | 13.08 | 13.24 | 33933 | 4477.13 | 0.72% |
| 2026-01-09 | 13.06 | 13.23 | 0.14 | 1.07% | 12.98 | 13.25 | 36900 | 4837.17 | 0.78% |
| 2026-01-08 | 13.00 | 13.09 | 0.09 | 0.69% | 12.96 | 13.14 | 24493 | 3196.23 | 0.52% |
| 2026-01-07 | 13.25 | 13.00 | -0.25 | -1.89% | 12.94 | 13.25 | 46132 | 6028.05 | 0.97% |
| 2026-01-06 | 13.21 | 13.25 | 0.05 | 0.38% | 13.14 | 13.25 | 35851 | 4728.62 | 0.76% |
| 2026-01-05 | 13.36 | 13.20 | -0.16 | -1.20% | 13.14 | 13.49 | 40918 | 5406.00 | 0.86% |
| 2025-12-31 | 13.30 | 13.36 | 0.01 | 0.07% | 13.25 | 13.46 | 34502 | 4608.94 | 0.73% |
| 2025-12-30 | 13.32 | 13.35 | 0.03 | 0.23% | 13.20 | 13.54 | 39544 | 5284.64 | 0.83% |
| 2025-12-29 | 13.44 | 13.32 | -0.24 | -1.77% | 13.16 | 13.51 | 67588 | 8992.73 | 1.43% |
| 2025-12-26 | 13.64 | 13.56 | -0.21 | -1.53% | 13.36 | 13.71 | 89972 | 12146.02 | 1.90% |
| 2025-12-25 | 12.97 | 13.77 | 0.79 | 6.09% | 12.94 | 14.00 | 138287 | 18899.14 | 2.92% |
| 2025-12-24 | 13.14 | 12.98 | -0.12 | -0.92% | 12.90 | 13.14 | 21505 | 2786.22 | 0.45% |
| 2025-12-23 | 13.41 | 13.10 | -0.12 | -0.91% | 13.02 | 13.41 | 25620 | 3365.42 | 0.54% |
| 2025-12-22 | 13.35 | 13.22 | -0.13 | -0.97% | 13.20 | 13.40 | 28018 | 3718.04 | 0.59% |
| 2025-12-19 | 13.19 | 13.35 | 0.18 | 1.37% | 13.08 | 13.39 | 31226 | 4150.20 | 0.66% |
| 2025-12-18 | 12.78 | 13.17 | 0.30 | 2.33% | 12.73 | 13.18 | 30490 | 3984.27 | 0.64% |
| 2025-12-17 | 12.67 | 12.87 | 0.20 | 1.58% | 12.55 | 12.88 | 23347 | 2974.82 | 0.49% |
| 2025-12-16 | 12.55 | 12.67 | 0.09 | 0.72% | 12.55 | 12.88 | 25457 | 3226.86 | 0.54% |
| 2025-12-15 | 12.53 | 12.58 | -0.01 | -0.08% | 12.51 | 12.64 | 14790 | 1861.07 | 0.31% |
| 2025-12-12 | 12.88 | 12.59 | -0.19 | -1.49% | 12.57 | 12.88 | 27333 | 3464.16 | 0.58% |
| 2025-12-11 | 13.22 | 12.78 | -0.41 | -3.11% | 12.73 | 13.22 | 47943 | 6176.39 | 1.01% |
| 2025-12-10 | 13.14 | 13.19 | 0.00 | 0.00% | 13.13 | 13.33 | 29238 | 3868.14 | 0.62% |
| 2025-12-09 | 13.06 | 13.19 | 0.13 | 1.00% | 13.02 | 13.43 | 38741 | 5126.58 | 0.82% |
| 2025-12-08 | 13.02 | 13.06 | -0.03 | -0.23% | 13.01 | 13.18 | 26803 | 3498.59 | 0.57% |
| 2025-12-05 | 13.26 | 13.09 | -0.16 | -1.21% | 12.98 | 13.29 | 36641 | 4788.68 | 0.77% |
| 2025-12-04 | 13.45 | 13.25 | -0.18 | -1.34% | 13.20 | 13.49 | 17713 | 2353.26 | 0.37% |
| 2025-12-03 | 13.46 | 13.43 | 0.00 | 0.00% | 13.31 | 13.47 | 27475 | 3684.03 | 0.58% |
| 2025-12-02 | 13.37 | 13.43 | 0.07 | 0.52% | 13.20 | 13.45 | 30963 | 4144.81 | 0.65% |
| 2025-12-01 | 13.28 | 13.36 | 0.11 | 0.83% | 13.26 | 13.59 | 39769 | 5342.82 | 0.84% |
| 2025-11-28 | 13.29 | 13.25 | -0.04 | -0.30% | 13.13 | 13.30 | 26989 | 3559.33 | 0.57% |
| 2025-11-27 | 13.38 | 13.29 | -0.08 | -0.60% | 13.13 | 13.40 | 40155 | 5316.37 | 0.85% |
| 2025-11-26 | 13.19 | 13.37 | 0.19 | 1.44% | 13.15 | 13.43 | 60765 | 8093.26 | 1.28% |
| 2025-11-25 | 12.90 | 13.18 | 0.35 | 2.73% | 12.84 | 13.27 | 45895 | 6019.26 | 0.97% |
| 2025-11-24 | 12.80 | 12.83 | -0.01 | -0.08% | 12.77 | 12.96 | 21701 | 2790.65 | 0.46% |
| 2025-11-21 | 13.02 | 12.84 | -0.36 | -2.73% | 12.77 | 13.30 | 55138 | 7137.53 | 1.16% |
| 2025-11-20 | 13.45 | 13.20 | -0.15 | -1.12% | 13.11 | 13.77 | 52024 | 6931.37 | 1.10% |
| 2025-11-19 | 13.34 | 13.35 | 0.05 | 0.38% | 13.20 | 13.43 | 38558 | 5137.38 | 0.81% |
| 2025-11-18 | 13.14 | 13.30 | 0.15 | 1.14% | 13.09 | 13.33 | 34578 | 4569.28 | 0.73% |
| 2025-11-17 | 13.19 | 13.15 | -0.07 | -0.53% | 13.06 | 13.23 | 27296 | 3584.27 | 0.58% |
| 2025-11-14 | 13.15 | 13.22 | 0.07 | 0.53% | 13.09 | 13.43 | 44345 | 5894.44 | 0.94% |
| 2025-11-13 | 13.10 | 13.15 | 0.10 | 0.77% | 12.91 | 13.22 | 35096 | 4592.61 | 0.74% |
| 2025-11-12 | 13.02 | 13.05 | 0.06 | 0.46% | 12.94 | 13.12 | 25452 | 3320.95 | 0.54% |
| 2025-11-11 | 12.98 | 12.99 | 0.03 | 0.23% | 12.92 | 13.00 | 18162 | 2354.54 | 0.38% |
| 2025-11-10 | 12.89 | 12.96 | 0.08 | 0.62% | 12.83 | 12.99 | 21525 | 2784.44 | 0.45% |
| 2025-11-07 | 12.87 | 12.88 | 0.04 | 0.31% | 12.79 | 12.89 | 16277 | 2089.52 | 0.34% |
| 2025-11-06 | 12.87 | 12.84 | -0.02 | -0.16% | 12.79 | 12.90 | 19172 | 2462.79 | 0.40% |
| 2025-11-05 | 12.73 | 12.86 | 0.10 | 0.78% | 12.71 | 12.89 | 26388 | 3386.53 | 0.56% |
| 2025-11-04 | 12.75 | 12.76 | 0.00 | 0.00% | 12.71 | 12.82 | 18218 | 2325.36 | 0.38% |
| 2025-11-03 | 12.68 | 12.76 | 0.11 | 0.87% | 12.61 | 12.83 | 28436 | 3624.80 | 0.60% |
| 2025-10-31 | 12.60 | 12.65 | 0.03 | 0.24% | 12.56 | 12.68 | 19926 | 2517.34 | 0.42% |
| 2025-10-30 | 12.60 | 12.62 | 0.03 | 0.24% | 12.60 | 12.74 | 24638 | 3123.75 | 0.52% |
| 2025-10-29 | 12.64 | 12.59 | -0.04 | -0.32% | 12.54 | 12.64 | 13023 | 1638.78 | 0.27% |
| 2025-10-28 | 12.62 | 12.63 | 0.01 | 0.08% | 12.54 | 12.69 | 17370 | 2188.88 | 0.37% |
| 2025-10-27 | 12.75 | 12.62 | -0.12 | -0.94% | 12.58 | 12.80 | 17600 | 2224.89 | 0.37% |
| 2025-10-24 | 12.64 | 12.74 | 0.10 | 0.79% | 12.51 | 12.79 | 36192 | 4583.13 | 0.76% |
| 2025-10-23 | 12.53 | 12.64 | 0.11 | 0.88% | 12.45 | 12.64 | 16345 | 2052.64 | 0.34% |
| 2025-10-22 | 12.56 | 12.53 | -0.02 | -0.16% | 12.48 | 12.61 | 14048 | 1762.22 | 0.30% |
| 2025-10-21 | 12.44 | 12.55 | 0.08 | 0.64% | 12.42 | 12.55 | 13367 | 1671.83 | 0.28% |
| 2025-10-20 | 12.58 | 12.47 | -0.02 | -0.16% | 12.37 | 12.58 | 25009 | 3108.53 | 0.53% |
| 2025-10-17 | 12.57 | 12.49 | -0.08 | -0.64% | 12.37 | 12.66 | 20981 | 2627.46 | 0.44% |
| 2025-10-16 | 12.46 | 12.57 | 0.12 | 0.96% | 12.41 | 12.62 | 26167 | 3275.84 | 0.55% |
| 2025-10-15 | 12.31 | 12.45 | 0.15 | 1.22% | 12.29 | 12.47 | 21694 | 2695.57 | 0.46% |
| 2025-10-14 | 12.29 | 12.30 | 0.04 | 0.33% | 12.22 | 12.37 | 20230 | 2486.70 | 0.43% |
| 2025-10-13 | 12.28 | 12.26 | -0.15 | -1.21% | 12.10 | 12.30 | 17800 | 2177.91 | 0.38% |
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。
