| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 7.15 | 6.82 | -0.45 | -6.19% | 6.58 | 7.24 | 165985 | 11391.01 | 3.89% |
| 2025-04-07 | 7.46 | 7.27 | -0.81 | -10.02% | 7.27 | 7.61 | 102415 | 7519.89 | 2.40% |
| 2025-04-03 | 8.27 | 8.08 | -0.34 | -4.04% | 8.04 | 8.43 | 138519 | 11361.63 | 3.25% |
| 2025-04-02 | 8.32 | 8.42 | 0.23 | 2.81% | 8.25 | 8.71 | 175340 | 14849.95 | 4.11% |
| 2025-04-01 | 8.10 | 8.19 | 0.10 | 1.24% | 8.09 | 8.25 | 83331 | 6812.25 | 1.95% |
| 2025-03-31 | 8.11 | 8.09 | 0.01 | 0.12% | 7.90 | 8.14 | 100260 | 8042.01 | 2.35% |
| 2025-03-28 | 8.25 | 8.08 | -0.17 | -2.06% | 8.08 | 8.35 | 76286 | 6223.97 | 1.79% |
| 2025-03-27 | 8.32 | 8.25 | -0.11 | -1.32% | 8.10 | 8.37 | 93341 | 7692.35 | 2.19% |
| 2025-03-26 | 8.27 | 8.36 | 0.09 | 1.09% | 8.22 | 8.45 | 83553 | 7013.01 | 1.96% |
| 2025-03-25 | 8.38 | 8.27 | -0.10 | -1.19% | 8.14 | 8.42 | 97729 | 8100.51 | 2.29% |
| 2025-03-24 | 8.59 | 8.37 | -0.22 | -2.56% | 8.08 | 8.64 | 154012 | 12840.92 | 3.61% |
| 2025-03-21 | 8.96 | 8.59 | -0.43 | -4.77% | 8.58 | 8.99 | 186005 | 16210.00 | 4.36% |
| 2025-03-20 | 8.92 | 9.02 | 0.08 | 0.89% | 8.85 | 9.15 | 174888 | 15795.15 | 4.10% |
| 2025-03-19 | 8.97 | 8.94 | -0.03 | -0.33% | 8.88 | 9.10 | 132017 | 11840.98 | 3.09% |
| 2025-03-18 | 8.88 | 8.97 | 0.12 | 1.36% | 8.88 | 9.03 | 123992 | 11094.09 | 2.91% |
| 2025-03-17 | 8.84 | 8.85 | 0.00 | 0.00% | 8.77 | 8.94 | 93380 | 8254.94 | 2.19% |
| 2025-03-14 | 8.73 | 8.85 | 0.09 | 1.03% | 8.58 | 8.88 | 124875 | 10914.08 | 2.93% |
| 2025-03-13 | 8.94 | 8.76 | -0.19 | -2.12% | 8.62 | 8.97 | 125552 | 10987.19 | 2.94% |
| 2025-03-12 | 8.92 | 8.95 | 0.10 | 1.13% | 8.84 | 9.09 | 174361 | 15648.42 | 4.09% |
| 2025-03-11 | 8.67 | 8.85 | 0.05 | 0.57% | 8.63 | 8.94 | 124978 | 10966.53 | 2.93% |
| 2025-03-10 | 8.67 | 8.80 | 0.09 | 1.03% | 8.60 | 8.81 | 116292 | 10127.50 | 2.72% |
| 2025-03-07 | 8.78 | 8.71 | -0.07 | -0.80% | 8.64 | 8.84 | 117715 | 10311.02 | 2.76% |
| 2025-03-06 | 8.64 | 8.78 | 0.15 | 1.74% | 8.64 | 8.86 | 134161 | 11791.62 | 3.14% |
| 2025-03-05 | 8.55 | 8.63 | 0.07 | 0.82% | 8.46 | 8.63 | 105573 | 9031.26 | 2.47% |
| 2025-03-04 | 8.40 | 8.56 | 0.09 | 1.06% | 8.36 | 8.63 | 95955 | 8203.54 | 2.25% |
| 2025-03-03 | 8.45 | 8.47 | 0.02 | 0.24% | 8.37 | 8.64 | 98672 | 8380.42 | 2.31% |
| 2025-02-28 | 8.87 | 8.45 | -0.44 | -4.95% | 8.43 | 8.87 | 151947 | 13071.96 | 3.56% |
| 2025-02-27 | 8.98 | 8.89 | -0.07 | -0.78% | 8.70 | 9.03 | 146597 | 12983.51 | 3.43% |
| 2025-02-26 | 8.86 | 8.96 | 0.08 | 0.90% | 8.86 | 9.08 | 162010 | 14530.69 | 3.80% |
| 2025-02-25 | 8.70 | 8.88 | 0.06 | 0.68% | 8.64 | 8.99 | 153916 | 13643.26 | 3.61% |
| 2025-02-24 | 8.89 | 8.82 | 0.01 | 0.11% | 8.63 | 8.89 | 145326 | 12723.59 | 3.40% |
| 2025-02-21 | 8.77 | 8.81 | 0.10 | 1.15% | 8.67 | 8.84 | 192247 | 16883.75 | 4.50% |
| 2025-02-20 | 8.49 | 8.71 | 0.20 | 2.35% | 8.49 | 8.79 | 176154 | 15223.90 | 4.13% |
| 2025-02-19 | 8.27 | 8.51 | 0.25 | 3.03% | 8.22 | 8.52 | 124450 | 10505.39 | 2.92% |
| 2025-02-18 | 8.43 | 8.26 | -0.23 | -2.71% | 8.20 | 8.48 | 132728 | 11081.67 | 3.11% |
| 2025-02-17 | 8.39 | 8.49 | 0.09 | 1.07% | 8.38 | 8.54 | 125201 | 10607.51 | 2.93% |
| 2025-02-14 | 8.45 | 8.40 | -0.06 | -0.71% | 8.36 | 8.54 | 128386 | 10832.92 | 3.01% |
| 2025-02-13 | 8.63 | 8.46 | -0.22 | -2.53% | 8.45 | 8.70 | 165056 | 14089.02 | 3.87% |
| 2025-02-12 | 8.46 | 8.68 | 0.03 | 0.35% | 8.46 | 8.78 | 232635 | 20148.91 | 5.45% |
| 2025-02-11 | 8.47 | 8.65 | 0.21 | 2.49% | 8.45 | 9.27 | 390792 | 34108.82 | 9.16% |
| 2025-02-10 | 8.52 | 8.44 | -0.16 | -1.86% | 8.38 | 8.57 | 251394 | 21220.35 | 5.89% |
| 2025-02-07 | 8.36 | 8.60 | 0.19 | 2.26% | 8.26 | 8.66 | 316752 | 26899.29 | 7.42% |
| 2025-02-06 | 8.10 | 8.41 | 0.33 | 4.08% | 8.04 | 8.42 | 186657 | 15449.66 | 4.37% |
| 2025-02-05 | 8.09 | 8.08 | 0.16 | 2.02% | 7.97 | 8.15 | 112806 | 9082.95 | 2.64% |
| 2025-01-27 | 8.18 | 7.92 | -0.26 | -3.18% | 7.90 | 8.24 | 140321 | 11268.71 | 3.29% |
| 2025-01-24 | 8.04 | 8.18 | 0.08 | 0.99% | 8.01 | 8.22 | 123085 | 10012.27 | 2.88% |
| 2025-01-23 | 8.22 | 8.10 | -0.05 | -0.61% | 8.08 | 8.32 | 156497 | 12841.77 | 3.67% |
| 2025-01-22 | 8.20 | 8.15 | -0.08 | -0.97% | 8.11 | 8.27 | 132992 | 10898.06 | 3.12% |
| 2025-01-21 | 8.20 | 8.23 | 0.11 | 1.35% | 8.07 | 8.30 | 189951 | 15524.51 | 4.45% |
| 2025-01-20 | 7.93 | 8.12 | 0.23 | 2.92% | 7.93 | 8.19 | 168907 | 13705.80 | 3.96% |
| 2025-01-17 | 7.78 | 7.89 | 0.08 | 1.02% | 7.73 | 7.99 | 149855 | 11773.96 | 3.51% |
| 2025-01-16 | 7.85 | 7.81 | 0.04 | 0.51% | 7.77 | 7.98 | 165245 | 12976.48 | 3.87% |
| 2025-01-15 | 7.84 | 7.77 | -0.10 | -1.27% | 7.73 | 7.90 | 123330 | 9613.15 | 2.89% |
| 2025-01-14 | 7.46 | 7.87 | 0.53 | 7.22% | 7.37 | 7.89 | 189123 | 14546.00 | 4.43% |
| 2025-01-13 | 7.49 | 7.34 | -0.33 | -4.30% | 7.11 | 7.53 | 168529 | 12336.18 | 3.95% |
| 2025-01-10 | 7.96 | 7.67 | -0.14 | -1.79% | 7.66 | 8.10 | 221194 | 17442.67 | 5.18% |
| 2025-01-09 | 7.74 | 7.81 | 0.03 | 0.39% | 7.68 | 7.98 | 204268 | 15995.57 | 4.79% |
| 2025-01-08 | 7.71 | 7.78 | 0.01 | 0.13% | 7.51 | 7.89 | 311196 | 24017.82 | 7.29% |
| 2025-01-07 | 7.18 | 7.77 | 0.71 | 10.06% | 7.15 | 7.77 | 119915 | 9174.83 | 2.81% |
| 2025-01-06 | 7.08 | 7.06 | -0.01 | -0.14% | 6.72 | 7.23 | 156849 | 11034.12 | 3.67% |
| 2025-01-03 | 7.92 | 7.07 | -0.76 | -9.71% | 7.05 | 8.01 | 297618 | 21956.99 | 6.97% |
| 2025-01-02 | 8.17 | 7.83 | -0.34 | -4.16% | 7.72 | 8.18 | 216945 | 17220.62 | 5.08% |
| 2024-12-31 | 8.56 | 8.17 | -0.27 | -3.20% | 8.17 | 8.58 | 276606 | 23008.09 | 6.48% |
| 2024-12-30 | 8.54 | 8.44 | -0.15 | -1.75% | 8.34 | 8.72 | 303764 | 25815.07 | 7.12% |
| 2024-12-27 | 8.95 | 8.59 | -0.02 | -0.23% | 8.53 | 9.16 | 684307 | 59802.80 | 16.03% |
| 2024-12-26 | 7.80 | 8.61 | 0.78 | 9.96% | 7.73 | 8.61 | 265657 | 22556.62 | 6.22% |
| 2024-12-25 | 8.03 | 7.83 | -0.20 | -2.49% | 7.51 | 8.07 | 132674 | 10325.81 | 3.11% |
| 2024-12-24 | 8.12 | 8.03 | -0.06 | -0.74% | 7.77 | 8.30 | 163589 | 13062.11 | 3.83% |
| 2024-12-23 | 8.39 | 8.09 | -0.29 | -3.46% | 8.07 | 8.50 | 202325 | 16706.21 | 4.74% |
| 2024-12-20 | 8.00 | 8.38 | 0.38 | 4.75% | 7.93 | 8.54 | 277848 | 23104.99 | 6.51% |
| 2024-12-19 | 7.81 | 8.00 | 0.11 | 1.39% | 7.77 | 8.08 | 99875 | 7979.05 | 2.34% |
| 2024-12-18 | 7.80 | 7.89 | 0.11 | 1.41% | 7.67 | 7.91 | 77134 | 6036.52 | 1.81% |
| 2024-12-17 | 7.99 | 7.78 | -0.22 | -2.75% | 7.69 | 7.99 | 116038 | 9058.23 | 2.72% |
| 2024-12-16 | 8.11 | 8.00 | -0.09 | -1.11% | 7.92 | 8.22 | 128540 | 10350.73 | 3.01% |
| 2024-12-13 | 8.26 | 8.09 | -0.23 | -2.76% | 8.09 | 8.35 | 128470 | 10525.80 | 3.01% |
| 2024-12-12 | 8.25 | 8.32 | 0.08 | 0.97% | 8.13 | 8.42 | 182869 | 15105.20 | 4.28% |
| 2024-12-11 | 8.18 | 8.24 | 0.05 | 0.61% | 8.14 | 8.25 | 122733 | 10064.16 | 2.88% |
| 2024-12-10 | 8.35 | 8.19 | 0.03 | 0.37% | 8.14 | 8.40 | 202821 | 16684.12 | 4.75% |
| 2024-12-09 | 8.18 | 8.16 | -0.01 | -0.12% | 8.05 | 8.23 | 132701 | 10807.72 | 3.11% |
| 2024-12-06 | 8.40 | 8.17 | -0.14 | -1.68% | 8.15 | 8.40 | 209286 | 17156.79 | 4.90% |
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。
