| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 7.67 | 7.74 | 0.11 | 1.44% | 7.67 | 7.79 | 55533 | 4299.06 | 1.30% |
| 2026-03-24 | 7.50 | 7.63 | 0.34 | 4.66% | 7.30 | 7.65 | 102822 | 7684.67 | 2.41% |
| 2026-03-23 | 7.70 | 7.29 | -0.51 | -6.54% | 7.21 | 7.73 | 134990 | 10092.39 | 3.16% |
| 2026-03-20 | 7.99 | 7.80 | -0.18 | -2.26% | 7.80 | 8.08 | 70960 | 5620.71 | 1.66% |
| 2026-03-19 | 8.20 | 7.98 | -0.29 | -3.51% | 7.95 | 8.32 | 82422 | 6645.47 | 1.93% |
| 2026-03-18 | 7.90 | 8.27 | 0.39 | 4.95% | 7.90 | 8.36 | 147071 | 11954.27 | 3.45% |
| 2026-03-17 | 8.25 | 7.88 | -0.52 | -6.19% | 7.88 | 8.28 | 146514 | 11822.68 | 3.43% |
| 2026-03-16 | 8.26 | 8.40 | 0.04 | 0.48% | 8.26 | 8.41 | 48860 | 4083.30 | 1.14% |
| 2026-03-13 | 8.60 | 8.36 | -0.08 | -0.95% | 8.34 | 8.60 | 44218 | 3725.13 | 1.04% |
| 2026-03-12 | 8.65 | 8.44 | -0.21 | -2.43% | 8.42 | 8.67 | 65337 | 5566.16 | 1.53% |
| 2026-03-11 | 8.69 | 8.65 | -0.06 | -0.69% | 8.62 | 8.80 | 57422 | 5002.92 | 1.35% |
| 2026-03-10 | 8.60 | 8.71 | 0.14 | 1.63% | 8.59 | 8.75 | 46340 | 4022.48 | 1.09% |
| 2026-03-09 | 8.52 | 8.57 | -0.06 | -0.70% | 8.33 | 8.60 | 62131 | 5244.48 | 1.46% |
| 2026-03-06 | 8.42 | 8.63 | 0.21 | 2.49% | 8.38 | 8.64 | 71044 | 6090.06 | 1.66% |
| 2026-03-05 | 8.40 | 8.42 | 0.14 | 1.69% | 8.38 | 8.55 | 66793 | 5654.14 | 1.56% |
| 2026-03-04 | 8.24 | 8.28 | -0.04 | -0.48% | 8.17 | 8.41 | 77055 | 6388.67 | 1.81% |
| 2026-03-03 | 8.80 | 8.32 | -0.43 | -4.91% | 8.28 | 8.84 | 123464 | 10529.03 | 2.89% |
| 2026-03-02 | 9.00 | 8.75 | -0.36 | -3.95% | 8.69 | 9.10 | 130432 | 11556.47 | 3.06% |
| 2026-02-27 | 9.15 | 9.11 | -0.08 | -0.87% | 8.98 | 9.18 | 110545 | 10017.79 | 2.59% |
| 2026-02-26 | 9.33 | 9.19 | -0.14 | -1.50% | 9.15 | 9.36 | 80073 | 7401.71 | 1.88% |
| 2026-02-25 | 9.33 | 9.33 | -0.01 | -0.11% | 9.30 | 9.42 | 50218 | 4697.12 | 1.18% |
| 2026-02-24 | 9.41 | 9.34 | 0.08 | 0.86% | 9.23 | 9.43 | 67756 | 6319.00 | 1.59% |
| 2026-02-13 | 9.22 | 9.26 | 0.09 | 0.98% | 9.14 | 9.40 | 93117 | 8655.06 | 2.18% |
| 2026-02-12 | 9.17 | 9.17 | 0.00 | 0.00% | 9.06 | 9.27 | 69575 | 6391.03 | 1.63% |
| 2026-02-11 | 9.37 | 9.17 | -0.19 | -2.03% | 9.12 | 9.37 | 98160 | 9050.83 | 2.30% |
| 2026-02-10 | 9.28 | 9.36 | 0.08 | 0.86% | 9.26 | 9.57 | 109399 | 10327.78 | 2.56% |
| 2026-02-09 | 9.34 | 9.28 | 0.02 | 0.22% | 9.23 | 9.38 | 69521 | 6459.54 | 1.63% |
| 2026-02-06 | 9.15 | 9.26 | 0.05 | 0.54% | 9.12 | 9.31 | 49251 | 4552.06 | 1.15% |
| 2026-02-05 | 9.15 | 9.21 | 0.00 | 0.00% | 9.09 | 9.47 | 80736 | 7516.27 | 1.89% |
| 2026-02-04 | 9.10 | 9.21 | 0.07 | 0.77% | 9.10 | 9.32 | 58170 | 5351.66 | 1.36% |
| 2026-02-03 | 9.06 | 9.14 | 0.15 | 1.67% | 8.99 | 9.16 | 55944 | 5090.10 | 1.31% |
| 2026-02-02 | 9.03 | 8.99 | -0.09 | -0.99% | 8.97 | 9.18 | 66091 | 6008.20 | 1.55% |
| 2026-01-30 | 9.08 | 9.08 | -0.06 | -0.66% | 8.94 | 9.20 | 84137 | 7616.76 | 1.97% |
| 2026-01-29 | 9.26 | 9.14 | -0.12 | -1.30% | 9.10 | 9.33 | 83942 | 7710.22 | 1.97% |
| 2026-01-28 | 9.57 | 9.26 | -0.31 | -3.24% | 9.23 | 9.57 | 101418 | 9468.25 | 2.38% |
| 2026-01-27 | 9.49 | 9.57 | 0.06 | 0.63% | 9.16 | 9.59 | 93904 | 8820.65 | 2.20% |
| 2026-01-26 | 9.75 | 9.51 | -0.29 | -2.96% | 9.35 | 9.80 | 125474 | 11962.69 | 2.94% |
| 2026-01-23 | 9.86 | 9.80 | -0.05 | -0.51% | 9.56 | 9.86 | 118093 | 11496.57 | 2.77% |
| 2026-01-22 | 9.45 | 9.85 | 0.42 | 4.45% | 9.29 | 9.86 | 199847 | 19284.05 | 4.68% |
| 2026-01-21 | 9.18 | 9.43 | 0.22 | 2.39% | 9.13 | 9.50 | 124296 | 11656.17 | 2.91% |
| 2026-01-20 | 9.53 | 9.21 | -0.60 | -6.12% | 9.17 | 9.64 | 222040 | 20791.73 | 5.20% |
| 2026-01-19 | 9.93 | 9.81 | -0.17 | -1.70% | 9.64 | 9.96 | 122513 | 11961.70 | 2.87% |
| 2026-01-16 | 9.88 | 9.98 | 0.09 | 0.91% | 9.83 | 10.03 | 103241 | 10275.21 | 2.42% |
| 2026-01-15 | 9.90 | 9.89 | 0.10 | 1.02% | 9.82 | 10.09 | 109104 | 10840.28 | 2.56% |
| 2026-01-14 | 9.93 | 9.79 | -0.14 | -1.41% | 9.69 | 10.03 | 142812 | 14103.40 | 3.35% |
| 2026-01-13 | 10.20 | 9.93 | -0.28 | -2.74% | 9.89 | 10.21 | 156898 | 15707.12 | 3.68% |
| 2026-01-12 | 10.35 | 10.21 | -0.11 | -1.07% | 10.15 | 10.43 | 159565 | 16319.82 | 3.74% |
| 2026-01-09 | 10.28 | 10.32 | 0.04 | 0.39% | 10.18 | 10.47 | 105967 | 10905.55 | 2.48% |
| 2026-01-08 | 10.29 | 10.28 | 0.00 | 0.00% | 10.16 | 10.40 | 95627 | 9848.18 | 2.24% |
| 2026-01-07 | 10.50 | 10.28 | -0.19 | -1.81% | 10.26 | 10.50 | 81411 | 8417.27 | 1.91% |
| 2026-01-06 | 10.50 | 10.47 | 0.01 | 0.10% | 10.32 | 10.65 | 102845 | 10731.46 | 2.41% |
| 2026-01-05 | 10.23 | 10.46 | 0.33 | 3.26% | 10.23 | 10.70 | 189048 | 19920.47 | 4.43% |
| 2025-12-31 | 10.39 | 10.13 | 0.02 | 0.20% | 10.10 | 10.60 | 110121 | 11334.69 | 2.58% |
| 2025-12-30 | 10.09 | 10.11 | 0.02 | 0.20% | 9.98 | 10.23 | 85235 | 8633.28 | 2.00% |
| 2025-12-29 | 10.05 | 10.09 | 0.00 | 0.00% | 9.96 | 10.30 | 113918 | 11500.39 | 2.67% |
| 2025-12-26 | 10.12 | 10.09 | -0.03 | -0.30% | 9.94 | 10.17 | 74149 | 7471.41 | 1.74% |
| 2025-12-25 | 10.16 | 10.12 | -0.04 | -0.39% | 9.95 | 10.19 | 71710 | 7223.09 | 1.68% |
| 2025-12-24 | 9.86 | 10.16 | 0.35 | 3.57% | 9.81 | 10.26 | 88808 | 8975.79 | 2.08% |
| 2025-12-23 | 9.97 | 9.81 | -0.16 | -1.60% | 9.76 | 10.00 | 75211 | 7398.69 | 1.76% |
| 2025-12-22 | 10.08 | 9.97 | -0.10 | -0.99% | 9.94 | 10.13 | 63754 | 6382.70 | 1.49% |
| 2025-12-19 | 10.18 | 10.07 | -0.12 | -1.18% | 10.04 | 10.31 | 85761 | 8662.58 | 2.01% |
| 2025-12-18 | 9.95 | 10.19 | 0.29 | 2.93% | 9.83 | 10.47 | 138563 | 14249.32 | 3.25% |
| 2025-12-17 | 9.88 | 9.90 | 0.02 | 0.20% | 9.72 | 9.99 | 85211 | 8396.46 | 2.00% |
| 2025-12-16 | 10.05 | 9.88 | -0.22 | -2.18% | 9.66 | 10.11 | 107438 | 10590.63 | 2.52% |
| 2025-12-15 | 10.30 | 10.10 | -0.27 | -2.60% | 10.08 | 10.33 | 61510 | 6252.59 | 1.44% |
| 2025-12-12 | 10.22 | 10.37 | 0.15 | 1.47% | 10.07 | 10.57 | 84693 | 8735.58 | 1.98% |
| 2025-12-11 | 10.51 | 10.22 | -0.29 | -2.76% | 10.16 | 10.54 | 97719 | 10038.71 | 2.29% |
| 2025-12-10 | 10.90 | 10.51 | -0.49 | -4.45% | 10.48 | 11.00 | 137886 | 14680.30 | 3.23% |
| 2025-12-09 | 11.19 | 11.00 | -0.15 | -1.35% | 10.95 | 11.23 | 74991 | 8309.86 | 1.76% |
| 2025-12-08 | 11.55 | 11.15 | -0.39 | -3.38% | 11.10 | 11.75 | 168195 | 19017.15 | 3.94% |
| 2025-12-05 | 11.00 | 11.54 | 0.46 | 4.15% | 10.99 | 11.56 | 154204 | 17540.83 | 3.61% |
| 2025-12-04 | 11.00 | 11.08 | 0.11 | 1.00% | 10.82 | 11.16 | 75029 | 8254.52 | 1.76% |
| 2025-12-03 | 11.23 | 10.97 | -0.26 | -2.32% | 10.81 | 11.36 | 114326 | 12584.41 | 2.68% |
| 2025-12-02 | 11.38 | 11.23 | -0.15 | -1.32% | 11.11 | 11.38 | 94550 | 10640.41 | 2.22% |
| 2025-12-01 | 11.30 | 11.38 | 0.03 | 0.26% | 11.23 | 11.75 | 125428 | 14330.99 | 2.94% |
| 2025-11-28 | 10.93 | 11.35 | 0.44 | 4.03% | 10.84 | 11.39 | 130754 | 14542.73 | 3.06% |
| 2025-11-27 | 10.79 | 10.91 | 0.10 | 0.93% | 10.71 | 11.20 | 140061 | 15348.91 | 3.28% |
| 2025-11-26 | 10.91 | 10.81 | -0.06 | -0.55% | 10.78 | 11.15 | 234439 | 25698.58 | 5.49% |
| 2025-11-25 | 10.01 | 10.87 | 0.87 | 8.70% | 10.01 | 11.00 | 299600 | 32445.06 | 7.02% |
| 2025-11-24 | 9.94 | 10.00 | 0.16 | 1.63% | 9.79 | 10.12 | 81616 | 8120.78 | 1.91% |
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。
