| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 9.65 | 9.58 | -0.04 | -0.42% | 9.50 | 9.73 | 125758 | 12094.87 | 2.95% |
| 2025-07-31 | 9.39 | 9.62 | 0.17 | 1.80% | 9.39 | 10.15 | 222838 | 21846.99 | 5.22% |
| 2025-07-30 | 9.64 | 9.45 | -0.18 | -1.87% | 9.41 | 9.69 | 169205 | 16120.83 | 3.96% |
| 2025-07-29 | 9.56 | 9.63 | 0.08 | 0.84% | 9.42 | 9.63 | 126272 | 12027.67 | 2.96% |
| 2025-07-28 | 9.40 | 9.55 | 0.13 | 1.38% | 9.38 | 9.72 | 193675 | 18469.14 | 4.54% |
| 2025-07-25 | 9.15 | 9.42 | 0.28 | 3.06% | 9.15 | 9.54 | 257276 | 24051.15 | 6.03% |
| 2025-07-24 | 9.05 | 9.14 | 0.25 | 2.81% | 8.85 | 9.20 | 234420 | 21326.61 | 5.49% |
| 2025-07-23 | 8.69 | 8.89 | 0.22 | 2.54% | 8.61 | 9.18 | 263127 | 23549.72 | 6.16% |
| 2025-07-22 | 8.73 | 8.67 | -0.07 | -0.80% | 8.64 | 8.77 | 90669 | 7877.71 | 2.12% |
| 2025-07-21 | 8.70 | 8.74 | 0.04 | 0.46% | 8.65 | 8.74 | 77496 | 6740.46 | 1.82% |
| 2025-07-18 | 8.82 | 8.70 | -0.10 | -1.14% | 8.67 | 8.85 | 68283 | 5953.31 | 1.60% |
| 2025-07-17 | 8.78 | 8.80 | 0.02 | 0.23% | 8.73 | 8.82 | 56963 | 5007.36 | 1.33% |
| 2025-07-16 | 8.80 | 8.78 | -0.04 | -0.45% | 8.70 | 8.85 | 53754 | 4718.66 | 1.26% |
| 2025-07-15 | 8.83 | 8.82 | 0.00 | 0.00% | 8.66 | 8.88 | 65196 | 5721.75 | 1.53% |
| 2025-07-14 | 8.69 | 8.82 | 0.12 | 1.38% | 8.69 | 8.86 | 69408 | 6094.29 | 1.63% |
| 2025-07-11 | 8.84 | 8.70 | -0.15 | -1.69% | 8.63 | 8.87 | 103729 | 9027.80 | 2.43% |
| 2025-07-10 | 8.97 | 8.85 | -0.12 | -1.34% | 8.80 | 9.05 | 79824 | 7094.89 | 1.87% |
| 2025-07-09 | 8.88 | 8.97 | 0.10 | 1.13% | 8.79 | 9.14 | 127040 | 11382.29 | 2.98% |
| 2025-07-08 | 8.84 | 8.87 | 0.05 | 0.57% | 8.80 | 8.93 | 102466 | 9075.22 | 2.40% |
| 2025-07-07 | 8.77 | 8.82 | -0.01 | -0.11% | 8.73 | 8.92 | 82985 | 7320.23 | 1.94% |
| 2025-07-04 | 8.83 | 8.83 | -0.03 | -0.34% | 8.79 | 8.93 | 109122 | 9663.51 | 2.56% |
| 2025-07-03 | 8.68 | 8.86 | 0.15 | 1.72% | 8.68 | 8.89 | 119439 | 10501.29 | 2.80% |
| 2025-07-02 | 8.78 | 8.71 | -0.08 | -0.91% | 8.55 | 8.80 | 155589 | 13473.84 | 3.65% |
| 2025-07-01 | 8.66 | 8.79 | 0.10 | 1.15% | 8.58 | 9.04 | 299248 | 26469.86 | 7.01% |
| 2025-06-30 | 8.15 | 8.69 | 0.55 | 6.76% | 8.10 | 8.75 | 352594 | 30012.14 | 8.26% |
| 2025-06-27 | 8.10 | 8.14 | 0.04 | 0.49% | 8.10 | 8.18 | 66587 | 5420.25 | 1.56% |
| 2025-06-26 | 8.17 | 8.10 | -0.04 | -0.49% | 8.08 | 8.24 | 64355 | 5247.15 | 1.51% |
| 2025-06-25 | 8.13 | 8.14 | 0.01 | 0.12% | 8.05 | 8.17 | 59055 | 4792.44 | 1.38% |
| 2025-06-24 | 7.88 | 8.13 | 0.25 | 3.17% | 7.85 | 8.13 | 73120 | 5888.42 | 1.71% |
| 2025-06-23 | 7.68 | 7.88 | 0.17 | 2.20% | 7.58 | 7.91 | 84815 | 6627.95 | 1.99% |
| 2025-06-20 | 7.75 | 7.71 | -0.04 | -0.52% | 7.69 | 7.87 | 39091 | 3030.61 | 0.92% |
| 2025-06-19 | 7.89 | 7.75 | -0.15 | -1.90% | 7.74 | 8.00 | 45882 | 3604.05 | 1.07% |
| 2025-06-18 | 7.80 | 7.90 | 0.06 | 0.77% | 7.73 | 7.90 | 49870 | 3901.56 | 1.17% |
| 2025-06-17 | 7.85 | 7.84 | -0.05 | -0.63% | 7.77 | 7.92 | 47836 | 3741.55 | 1.12% |
| 2025-06-16 | 7.91 | 7.89 | -0.05 | -0.63% | 7.86 | 8.01 | 64486 | 5108.11 | 1.51% |
| 2025-06-13 | 8.11 | 7.94 | -0.21 | -2.58% | 7.93 | 8.13 | 45593 | 3645.93 | 1.07% |
| 2025-06-12 | 8.13 | 8.15 | 0.02 | 0.25% | 8.09 | 8.17 | 36057 | 2932.76 | 0.84% |
| 2025-06-11 | 8.13 | 8.13 | 0.03 | 0.37% | 8.10 | 8.22 | 43571 | 3562.00 | 1.02% |
| 2025-06-10 | 8.18 | 8.10 | -0.06 | -0.74% | 7.98 | 8.22 | 66434 | 5395.28 | 1.56% |
| 2025-06-09 | 8.05 | 8.16 | 0.12 | 1.49% | 7.99 | 8.20 | 60552 | 4913.86 | 1.42% |
| 2025-06-06 | 7.96 | 8.04 | 0.07 | 0.88% | 7.88 | 8.04 | 47119 | 3759.78 | 1.10% |
| 2025-06-05 | 7.95 | 7.97 | -0.01 | -0.13% | 7.86 | 8.01 | 57208 | 4538.49 | 1.34% |
| 2025-06-04 | 7.85 | 7.98 | 0.11 | 1.40% | 7.84 | 8.02 | 64271 | 5113.03 | 1.51% |
| 2025-06-03 | 7.83 | 7.87 | -0.02 | -0.25% | 7.80 | 7.96 | 53930 | 4239.59 | 1.26% |
| 2025-05-30 | 8.18 | 7.89 | -0.30 | -3.66% | 7.84 | 8.18 | 101090 | 8006.78 | 2.37% |
| 2025-05-29 | 8.01 | 8.19 | 0.15 | 1.87% | 8.01 | 8.24 | 57753 | 4724.90 | 1.35% |
| 2025-05-28 | 8.13 | 8.04 | -0.08 | -0.99% | 8.02 | 8.19 | 39053 | 3155.28 | 0.91% |
| 2025-05-27 | 8.16 | 8.12 | -0.03 | -0.37% | 8.07 | 8.23 | 49942 | 4052.29 | 1.17% |
| 2025-05-26 | 8.12 | 8.15 | 0.00 | 0.00% | 8.12 | 8.24 | 48120 | 3928.78 | 1.13% |
| 2025-05-23 | 8.28 | 8.15 | -0.10 | -1.21% | 8.10 | 8.32 | 54953 | 4512.42 | 1.29% |
| 2025-05-22 | 8.40 | 8.25 | -0.16 | -1.90% | 8.25 | 8.47 | 51368 | 4278.56 | 1.20% |
| 2025-05-21 | 8.56 | 8.41 | -0.17 | -1.98% | 8.34 | 8.60 | 71116 | 5991.40 | 1.67% |
| 2025-05-20 | 8.47 | 8.58 | 0.04 | 0.47% | 8.42 | 8.65 | 108748 | 9322.66 | 2.55% |
| 2025-05-19 | 8.20 | 8.54 | 0.37 | 4.53% | 8.14 | 8.63 | 249214 | 21071.26 | 5.84% |
| 2025-05-16 | 7.98 | 8.17 | 0.16 | 2.00% | 7.96 | 8.23 | 92008 | 7504.64 | 2.16% |
| 2025-05-15 | 8.13 | 8.01 | -0.12 | -1.48% | 7.95 | 8.17 | 48396 | 3886.89 | 1.13% |
| 2025-05-14 | 8.11 | 8.13 | 0.00 | 0.00% | 8.05 | 8.22 | 71866 | 5840.47 | 1.68% |
| 2025-05-13 | 8.26 | 8.13 | -0.07 | -0.85% | 8.09 | 8.30 | 61989 | 5068.52 | 1.45% |
| 2025-05-12 | 8.20 | 8.20 | 0.08 | 0.99% | 8.11 | 8.34 | 74076 | 6055.43 | 1.74% |
| 2025-05-09 | 8.13 | 8.12 | -0.03 | -0.37% | 7.98 | 8.16 | 70002 | 5651.31 | 1.64% |
| 2025-05-08 | 7.95 | 8.15 | 0.20 | 2.52% | 7.92 | 8.19 | 100951 | 8171.31 | 2.37% |
| 2025-05-07 | 8.14 | 7.95 | -0.21 | -2.57% | 7.88 | 8.19 | 157388 | 12638.70 | 3.69% |
| 2025-05-06 | 8.10 | 8.16 | 0.10 | 1.24% | 8.10 | 8.18 | 64268 | 5238.17 | 1.51% |
| 2025-04-30 | 7.91 | 8.06 | 0.19 | 2.41% | 7.85 | 8.14 | 81256 | 6518.55 | 1.90% |
| 2025-04-29 | 7.75 | 7.87 | -0.07 | -0.88% | 7.74 | 8.00 | 87802 | 6907.50 | 2.06% |
| 2025-04-28 | 8.02 | 7.94 | -0.08 | -1.00% | 7.88 | 8.13 | 66790 | 5341.80 | 1.56% |
| 2025-04-25 | 7.99 | 8.02 | 0.05 | 0.63% | 7.83 | 8.06 | 93993 | 7475.99 | 2.20% |
| 2025-04-24 | 8.01 | 7.97 | -0.10 | -1.24% | 7.91 | 8.13 | 106663 | 8555.16 | 2.50% |
| 2025-04-23 | 7.67 | 8.07 | 0.43 | 5.63% | 7.67 | 8.16 | 252087 | 20226.87 | 5.91% |
| 2025-04-22 | 7.40 | 7.64 | 0.22 | 2.96% | 7.38 | 7.66 | 120755 | 9146.90 | 2.83% |
| 2025-04-21 | 7.22 | 7.42 | 0.21 | 2.91% | 7.16 | 7.43 | 79113 | 5803.37 | 1.85% |
| 2025-04-18 | 7.15 | 7.21 | 0.05 | 0.70% | 7.07 | 7.26 | 45834 | 3290.46 | 1.07% |
| 2025-04-17 | 7.02 | 7.16 | 0.10 | 1.42% | 7.02 | 7.27 | 61688 | 4429.80 | 1.45% |
| 2025-04-16 | 7.20 | 7.06 | -0.17 | -2.35% | 6.96 | 7.23 | 65678 | 4650.50 | 1.54% |
| 2025-04-15 | 7.25 | 7.23 | -0.01 | -0.14% | 7.12 | 7.27 | 55316 | 3977.48 | 1.30% |
| 2025-04-14 | 7.28 | 7.24 | 0.10 | 1.40% | 7.22 | 7.37 | 72330 | 5265.19 | 1.69% |
| 2025-04-11 | 7.00 | 7.14 | 0.08 | 1.13% | 6.94 | 7.19 | 72121 | 5125.20 | 1.69% |
| 2025-04-10 | 7.03 | 7.06 | 0.20 | 2.92% | 7.03 | 7.26 | 110371 | 7884.28 | 2.59% |
| 2025-04-09 | 6.76 | 6.86 | 0.04 | 0.59% | 6.20 | 6.94 | 124894 | 8256.39 | 2.93% |
| 2025-04-08 | 7.15 | 6.82 | -0.45 | -6.19% | 6.58 | 7.24 | 165985 | 11391.01 | 3.89% |
徕木股份(603633)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。
