| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 49.65 | 50.92 | 1.28 | 2.58% | 49.60 | 51.66 | 21773 | 11080.09 | 1.38% |
| 2025-03-31 | 48.92 | 49.64 | 0.36 | 0.73% | 48.90 | 50.65 | 16835 | 8395.80 | 1.06% |
| 2025-03-28 | 49.71 | 49.28 | -0.52 | -1.04% | 49.08 | 50.08 | 7607 | 3769.69 | 0.48% |
| 2025-03-27 | 49.78 | 49.80 | 0.02 | 0.04% | 49.09 | 50.40 | 12009 | 5991.16 | 0.76% |
| 2025-03-26 | 48.87 | 49.78 | 0.80 | 1.63% | 48.87 | 50.27 | 13102 | 6505.75 | 0.83% |
| 2025-03-25 | 48.38 | 48.98 | 0.63 | 1.30% | 48.03 | 49.50 | 12929 | 6303.93 | 0.82% |
| 2025-03-24 | 49.14 | 48.35 | -0.70 | -1.43% | 48.01 | 49.28 | 12513 | 6074.52 | 0.79% |
| 2025-03-21 | 49.90 | 49.05 | -0.85 | -1.70% | 48.91 | 50.39 | 13338 | 6600.20 | 0.84% |
| 2025-03-20 | 50.08 | 49.90 | -0.46 | -0.91% | 49.76 | 50.46 | 8206 | 4108.63 | 0.52% |
| 2025-03-19 | 50.21 | 50.36 | -0.14 | -0.28% | 50.02 | 50.75 | 7888 | 3969.30 | 0.50% |
| 2025-03-18 | 50.28 | 50.50 | 0.22 | 0.44% | 49.93 | 50.70 | 11013 | 5545.48 | 0.70% |
| 2025-03-17 | 49.54 | 50.28 | 0.75 | 1.51% | 49.36 | 50.69 | 16659 | 8347.63 | 1.05% |
| 2025-03-14 | 48.42 | 49.53 | 1.02 | 2.10% | 48.42 | 49.73 | 15395 | 7587.51 | 0.97% |
| 2025-03-13 | 48.99 | 48.51 | -0.90 | -1.82% | 48.46 | 49.35 | 12084 | 5899.19 | 0.76% |
| 2025-03-12 | 49.64 | 49.41 | -0.38 | -0.76% | 49.08 | 49.86 | 10638 | 5248.04 | 0.67% |
| 2025-03-11 | 49.70 | 49.79 | 0.05 | 0.10% | 49.20 | 49.83 | 8766 | 4339.57 | 0.55% |
| 2025-03-10 | 49.61 | 49.74 | 0.13 | 0.26% | 49.31 | 49.86 | 8365 | 4146.37 | 0.53% |
| 2025-03-07 | 49.67 | 49.61 | -0.14 | -0.28% | 49.25 | 50.38 | 10180 | 5063.72 | 0.64% |
| 2025-03-06 | 49.80 | 49.75 | 0.09 | 0.18% | 49.23 | 50.14 | 13559 | 6750.08 | 0.86% |
| 2025-03-05 | 49.50 | 49.66 | 0.31 | 0.63% | 49.08 | 50.47 | 12406 | 6170.86 | 0.78% |
| 2025-03-04 | 49.49 | 49.35 | -0.43 | -0.86% | 48.90 | 49.78 | 11887 | 5848.45 | 0.75% |
| 2025-03-03 | 49.80 | 49.78 | -0.25 | -0.50% | 49.62 | 50.80 | 16224 | 8140.48 | 1.03% |
| 2025-02-28 | 49.30 | 50.03 | 0.67 | 1.36% | 49.10 | 51.83 | 25548 | 12890.13 | 1.62% |
| 2025-02-27 | 49.17 | 49.36 | 0.26 | 0.53% | 48.90 | 49.68 | 16361 | 8060.29 | 1.03% |
| 2025-02-26 | 48.28 | 49.10 | 0.95 | 1.97% | 48.20 | 49.32 | 14678 | 7167.53 | 0.93% |
| 2025-02-25 | 48.40 | 48.15 | -0.31 | -0.64% | 47.88 | 48.46 | 7893 | 3805.35 | 0.50% |
| 2025-02-24 | 48.92 | 48.46 | -0.48 | -0.98% | 48.36 | 48.97 | 11826 | 5748.33 | 0.75% |
| 2025-02-21 | 49.30 | 48.94 | -0.22 | -0.45% | 48.60 | 49.32 | 13025 | 6370.22 | 0.82% |
| 2025-02-20 | 48.88 | 49.16 | 0.35 | 0.72% | 48.65 | 49.24 | 11472 | 5615.66 | 0.73% |
| 2025-02-19 | 48.75 | 48.81 | 0.06 | 0.12% | 48.55 | 49.00 | 9782 | 4771.28 | 0.62% |
| 2025-02-18 | 49.41 | 48.75 | -0.61 | -1.24% | 48.40 | 49.41 | 14996 | 7329.95 | 0.95% |
| 2025-02-17 | 49.49 | 49.36 | 0.08 | 0.16% | 48.75 | 49.59 | 12858 | 6317.23 | 0.81% |
| 2025-02-14 | 48.97 | 49.28 | 0.16 | 0.33% | 48.85 | 49.69 | 11374 | 5598.71 | 0.72% |
| 2025-02-13 | 49.20 | 49.12 | -0.12 | -0.24% | 48.95 | 49.55 | 13496 | 6636.07 | 0.85% |
| 2025-02-12 | 49.30 | 49.24 | -0.25 | -0.51% | 48.52 | 49.49 | 16321 | 7973.71 | 1.03% |
| 2025-02-11 | 50.77 | 49.49 | -1.21 | -2.39% | 49.01 | 50.80 | 18074 | 8963.17 | 1.14% |
| 2025-02-10 | 52.65 | 50.70 | -1.97 | -3.74% | 50.70 | 52.65 | 20080 | 10275.41 | 1.27% |
| 2025-02-07 | 51.69 | 52.67 | 1.13 | 2.19% | 51.45 | 53.11 | 13248 | 6944.27 | 0.84% |
| 2025-02-06 | 51.63 | 51.54 | 0.03 | 0.06% | 51.12 | 51.81 | 7285 | 3750.63 | 0.45% |
| 2025-02-05 | 52.50 | 51.51 | -0.75 | -1.44% | 51.25 | 53.54 | 12449 | 6533.31 | 0.77% |
| 2025-01-27 | 51.55 | 52.26 | 0.68 | 1.32% | 51.37 | 52.70 | 9903 | 5161.98 | 0.62% |
| 2025-01-24 | 51.34 | 51.58 | 0.18 | 0.35% | 50.83 | 51.89 | 9067 | 4649.07 | 0.56% |
| 2025-01-23 | 52.10 | 51.40 | -0.59 | -1.13% | 51.38 | 52.50 | 8387 | 4362.89 | 0.52% |
| 2025-01-22 | 50.97 | 51.99 | 0.82 | 1.60% | 50.80 | 52.12 | 10192 | 5253.41 | 0.63% |
| 2025-01-21 | 51.27 | 51.17 | 0.19 | 0.37% | 50.45 | 51.86 | 6036 | 3079.38 | 0.38% |
| 2025-01-20 | 50.72 | 50.98 | 0.64 | 1.27% | 50.34 | 51.73 | 10501 | 5385.09 | 0.65% |
| 2025-01-17 | 48.90 | 50.34 | 1.22 | 2.48% | 48.50 | 50.36 | 9902 | 4927.17 | 0.62% |
| 2025-01-16 | 49.06 | 49.12 | 0.09 | 0.18% | 48.93 | 50.09 | 10432 | 5166.17 | 0.65% |
| 2025-01-15 | 49.48 | 49.03 | -0.49 | -0.99% | 48.71 | 49.52 | 7870 | 3853.17 | 0.49% |
| 2025-01-14 | 48.66 | 49.52 | 0.92 | 1.89% | 48.46 | 49.67 | 13194 | 6484.85 | 0.82% |
| 2025-01-13 | 48.00 | 48.60 | 0.60 | 1.25% | 47.83 | 48.68 | 6001 | 2904.96 | 0.37% |
| 2025-01-10 | 48.48 | 48.00 | -0.49 | -1.01% | 47.95 | 49.09 | 6313 | 3063.61 | 0.39% |
| 2025-01-09 | 48.50 | 48.49 | -0.31 | -0.64% | 48.26 | 48.98 | 5735 | 2791.88 | 0.36% |
| 2025-01-08 | 49.13 | 48.80 | -0.47 | -0.95% | 47.71 | 49.13 | 8505 | 4129.83 | 0.53% |
| 2025-01-07 | 49.02 | 49.27 | 0.07 | 0.14% | 48.52 | 49.59 | 6370 | 3129.71 | 0.40% |
| 2025-01-06 | 49.03 | 49.20 | 0.11 | 0.22% | 48.37 | 49.95 | 8709 | 4286.16 | 0.54% |
| 2025-01-03 | 49.63 | 49.09 | -0.26 | -0.53% | 48.80 | 50.58 | 10747 | 5339.97 | 0.67% |
| 2025-01-02 | 51.01 | 49.35 | -1.85 | -3.61% | 49.02 | 51.51 | 14636 | 7357.43 | 0.90% |
| 2024-12-31 | 52.00 | 51.20 | -1.04 | -1.99% | 51.10 | 52.47 | 6780 | 3509.94 | 0.42% |
| 2024-12-30 | 52.15 | 52.24 | 0.14 | 0.27% | 51.62 | 52.53 | 6896 | 3595.75 | 0.43% |
| 2024-12-27 | 51.72 | 52.10 | 0.23 | 0.44% | 51.60 | 52.23 | 6982 | 3629.63 | 0.43% |
| 2024-12-26 | 52.27 | 51.87 | -0.37 | -0.71% | 51.87 | 52.70 | 6176 | 3225.89 | 0.38% |
| 2024-12-25 | 52.85 | 52.24 | -0.46 | -0.87% | 51.87 | 52.85 | 6599 | 3449.52 | 0.41% |
| 2024-12-24 | 51.53 | 52.70 | 1.10 | 2.13% | 51.53 | 52.92 | 8832 | 4646.19 | 0.55% |
| 2024-12-23 | 52.57 | 51.60 | -0.89 | -1.70% | 51.60 | 52.86 | 6981 | 3635.68 | 0.43% |
| 2024-12-20 | 52.65 | 52.49 | -0.07 | -0.13% | 52.21 | 52.98 | 6351 | 3339.27 | 0.39% |
| 2024-12-19 | 52.14 | 52.56 | 0.16 | 0.31% | 51.63 | 52.90 | 9750 | 5091.50 | 0.60% |
| 2024-12-18 | 53.06 | 52.40 | -0.55 | -1.04% | 52.40 | 53.40 | 8197 | 4327.62 | 0.51% |
| 2024-12-17 | 52.82 | 52.95 | 0.13 | 0.25% | 52.35 | 53.40 | 11948 | 6326.78 | 0.74% |
| 2024-12-16 | 53.83 | 52.82 | -0.95 | -1.77% | 52.67 | 53.83 | 9960 | 5274.01 | 0.62% |
| 2024-12-13 | 55.03 | 53.77 | -1.41 | -2.56% | 53.72 | 55.03 | 14933 | 8067.57 | 0.92% |
| 2024-12-12 | 55.00 | 55.18 | 0.43 | 0.79% | 54.02 | 55.29 | 12043 | 6618.42 | 0.74% |
| 2024-12-11 | 54.79 | 54.75 | 0.28 | 0.51% | 54.33 | 55.19 | 11419 | 6255.59 | 0.71% |
| 2024-12-10 | 55.33 | 54.47 | 0.55 | 1.02% | 54.33 | 56.80 | 21430 | 11905.22 | 1.32% |
| 2024-12-09 | 54.12 | 53.92 | -0.29 | -0.53% | 53.28 | 54.41 | 10279 | 5533.04 | 0.64% |
| 2024-12-06 | 53.95 | 54.21 | 0.16 | 0.30% | 53.40 | 54.66 | 11992 | 6494.54 | 0.74% |
| 2024-12-05 | 54.27 | 54.05 | -0.25 | -0.46% | 52.89 | 54.27 | 17819 | 9574.95 | 1.10% |
| 2024-12-04 | 55.41 | 54.30 | -1.57 | -2.81% | 54.08 | 55.44 | 18589 | 10141.96 | 1.15% |
| 2024-12-03 | 56.50 | 55.87 | -0.41 | -0.73% | 55.07 | 56.61 | 14182 | 7878.34 | 0.88% |
| 2024-12-02 | 55.80 | 56.28 | 0.12 | 0.21% | 55.16 | 57.38 | 18321 | 10323.48 | 1.13% |
密尔克卫(603713)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。
