| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 52.32 | 52.74 | 0.34 | 0.65% | 52.07 | 53.48 | 21167 | 11203.81 | 1.34% |
| 2025-12-11 | 53.78 | 52.40 | -1.38 | -2.57% | 52.33 | 54.00 | 27201 | 14349.73 | 1.72% |
| 2025-12-10 | 54.23 | 53.78 | -0.47 | -0.87% | 53.27 | 55.25 | 25863 | 13982.52 | 1.64% |
| 2025-12-09 | 53.90 | 54.25 | 0.35 | 0.65% | 53.41 | 55.12 | 29964 | 16317.63 | 1.89% |
| 2025-12-08 | 53.45 | 53.90 | 0.40 | 0.75% | 53.45 | 54.79 | 20325 | 11007.42 | 1.29% |
| 2025-12-05 | 53.29 | 53.50 | 0.26 | 0.49% | 52.50 | 53.77 | 11938 | 6331.80 | 0.75% |
| 2025-12-04 | 53.61 | 53.24 | -0.42 | -0.78% | 52.90 | 53.64 | 8353 | 4445.18 | 0.53% |
| 2025-12-03 | 53.92 | 53.66 | -0.27 | -0.50% | 53.32 | 54.29 | 10903 | 5865.26 | 0.69% |
| 2025-12-02 | 54.00 | 53.93 | -0.30 | -0.55% | 53.48 | 54.22 | 10010 | 5377.98 | 0.63% |
| 2025-12-01 | 54.40 | 54.23 | 0.06 | 0.11% | 53.90 | 54.50 | 12905 | 6996.50 | 0.82% |
| 2025-11-28 | 53.91 | 54.17 | 0.12 | 0.22% | 53.84 | 54.40 | 8481 | 4592.14 | 0.54% |
| 2025-11-27 | 54.24 | 54.05 | -0.05 | -0.09% | 53.71 | 54.49 | 11474 | 6206.39 | 0.73% |
| 2025-11-26 | 54.13 | 54.10 | -0.02 | -0.04% | 53.91 | 54.66 | 10885 | 5908.79 | 0.69% |
| 2025-11-25 | 55.47 | 54.12 | -0.99 | -1.80% | 54.03 | 55.80 | 17665 | 9700.08 | 1.12% |
| 2025-11-24 | 55.02 | 55.11 | 0.19 | 0.35% | 54.61 | 55.75 | 8781 | 4848.09 | 0.56% |
| 2025-11-21 | 56.70 | 54.92 | -1.73 | -3.05% | 54.85 | 56.90 | 16666 | 9297.55 | 1.05% |
| 2025-11-20 | 58.31 | 56.65 | -1.45 | -2.50% | 56.29 | 58.60 | 15596 | 8919.06 | 0.99% |
| 2025-11-19 | 58.60 | 58.10 | -0.25 | -0.43% | 58.01 | 58.99 | 6907 | 4035.77 | 0.44% |
| 2025-11-18 | 59.68 | 58.35 | -1.46 | -2.44% | 57.82 | 59.82 | 12590 | 7377.90 | 0.80% |
| 2025-11-17 | 59.84 | 59.81 | -0.32 | -0.53% | 59.20 | 60.80 | 10682 | 6394.96 | 0.68% |
| 2025-11-14 | 60.95 | 60.13 | -0.82 | -1.35% | 60.13 | 61.78 | 11286 | 6850.82 | 0.71% |
| 2025-11-13 | 61.35 | 60.95 | -0.51 | -0.83% | 60.58 | 61.90 | 11301 | 6881.19 | 0.71% |
| 2025-11-12 | 60.81 | 61.46 | 0.61 | 1.00% | 60.62 | 62.10 | 14791 | 9085.94 | 0.94% |
| 2025-11-11 | 61.80 | 60.85 | -0.99 | -1.60% | 60.31 | 62.30 | 15947 | 9712.78 | 1.01% |
| 2025-11-10 | 59.82 | 61.84 | 1.80 | 3.00% | 59.58 | 62.50 | 29166 | 17971.52 | 1.84% |
| 2025-11-07 | 58.15 | 60.04 | 1.84 | 3.16% | 57.79 | 61.00 | 23775 | 14224.42 | 1.50% |
| 2025-11-06 | 57.29 | 58.20 | 0.92 | 1.61% | 57.22 | 58.48 | 8698 | 5033.84 | 0.55% |
| 2025-11-05 | 57.16 | 57.28 | -0.31 | -0.54% | 57.05 | 57.59 | 7526 | 4313.21 | 0.48% |
| 2025-11-04 | 58.50 | 57.59 | -1.21 | -2.06% | 57.05 | 58.86 | 13148 | 7591.83 | 0.83% |
| 2025-11-03 | 59.50 | 58.80 | -0.67 | -1.13% | 58.06 | 59.55 | 13793 | 8072.41 | 0.87% |
| 2025-10-31 | 57.70 | 59.47 | 1.88 | 3.26% | 57.51 | 61.00 | 35060 | 20915.52 | 2.22% |
| 2025-10-30 | 58.62 | 57.59 | -1.03 | -1.76% | 57.40 | 59.11 | 11977 | 6968.22 | 0.76% |
| 2025-10-29 | 58.73 | 58.62 | -0.71 | -1.20% | 58.01 | 59.29 | 11852 | 6926.21 | 0.75% |
| 2025-10-28 | 59.66 | 59.33 | -0.39 | -0.65% | 59.11 | 60.00 | 7913 | 4701.69 | 0.50% |
| 2025-10-27 | 59.64 | 59.72 | 0.06 | 0.10% | 59.00 | 60.24 | 10013 | 5985.26 | 0.63% |
| 2025-10-24 | 59.90 | 59.66 | 0.05 | 0.08% | 59.37 | 59.95 | 5575 | 3325.93 | 0.35% |
| 2025-10-23 | 59.26 | 59.61 | 0.35 | 0.59% | 58.93 | 60.06 | 7862 | 4673.42 | 0.50% |
| 2025-10-22 | 59.56 | 59.26 | -0.45 | -0.75% | 59.09 | 59.99 | 10853 | 6443.14 | 0.69% |
| 2025-10-21 | 60.00 | 59.71 | -0.07 | -0.12% | 59.11 | 60.00 | 8897 | 5287.07 | 0.56% |
| 2025-10-20 | 58.89 | 59.78 | 1.55 | 2.66% | 58.57 | 59.92 | 20071 | 11876.75 | 1.27% |
| 2025-10-17 | 59.80 | 58.23 | -1.58 | -2.64% | 58.10 | 59.98 | 13829 | 8135.18 | 0.87% |
| 2025-10-16 | 60.82 | 59.81 | -1.19 | -1.95% | 59.81 | 61.27 | 9676 | 5840.34 | 0.61% |
| 2025-10-15 | 60.58 | 61.00 | 0.56 | 0.93% | 59.90 | 61.17 | 10942 | 6639.72 | 0.69% |
| 2025-10-14 | 61.53 | 60.44 | -0.98 | -1.60% | 60.30 | 61.94 | 13146 | 8033.06 | 0.83% |
| 2025-10-13 | 61.51 | 61.42 | -1.50 | -2.38% | 61.30 | 62.90 | 14054 | 8683.82 | 0.89% |
| 2025-10-10 | 63.43 | 62.92 | -0.51 | -0.80% | 62.81 | 64.99 | 12804 | 8120.73 | 0.81% |
| 2025-10-09 | 63.74 | 63.43 | -0.45 | -0.70% | 62.39 | 63.80 | 20212 | 12705.12 | 1.28% |
| 2025-09-30 | 62.60 | 63.88 | 1.00 | 1.59% | 62.60 | 64.23 | 14368 | 9158.78 | 0.91% |
| 2025-09-29 | 63.71 | 62.88 | -0.28 | -0.44% | 62.50 | 65.38 | 22049 | 14009.05 | 1.39% |
| 2025-09-26 | 62.66 | 63.16 | -2.47 | -3.76% | 61.53 | 64.18 | 24070 | 15140.02 | 1.52% |
| 2025-09-25 | 65.77 | 65.63 | 0.00 | 0.00% | 64.88 | 66.15 | 12098 | 7927.18 | 0.77% |
| 2025-09-24 | 63.74 | 65.63 | 1.08 | 1.67% | 63.41 | 65.97 | 15273 | 9934.54 | 0.97% |
| 2025-09-23 | 64.58 | 64.55 | -0.80 | -1.22% | 62.74 | 64.99 | 20936 | 13327.22 | 1.32% |
| 2025-09-22 | 65.56 | 65.35 | -0.24 | -0.37% | 64.96 | 65.97 | 11954 | 7812.78 | 0.76% |
| 2025-09-19 | 65.05 | 65.59 | 0.58 | 0.89% | 64.92 | 66.40 | 18382 | 12056.10 | 1.16% |
| 2025-09-18 | 66.51 | 65.01 | -1.50 | -2.26% | 64.65 | 66.92 | 29317 | 19317.39 | 1.85% |
| 2025-09-17 | 67.00 | 66.51 | -0.28 | -0.42% | 65.60 | 67.00 | 22527 | 14929.25 | 1.42% |
| 2025-09-16 | 67.87 | 66.79 | -1.08 | -1.59% | 66.32 | 67.88 | 16740 | 11193.21 | 1.06% |
| 2025-09-15 | 67.98 | 67.87 | -0.04 | -0.06% | 65.85 | 68.47 | 24760 | 16595.22 | 1.57% |
| 2025-09-12 | 68.10 | 67.91 | -0.09 | -0.13% | 67.61 | 68.89 | 14731 | 10053.69 | 0.93% |
| 2025-09-11 | 66.29 | 68.00 | 1.39 | 2.09% | 65.03 | 68.29 | 23260 | 15606.42 | 1.47% |
| 2025-09-10 | 66.82 | 66.61 | -0.46 | -0.69% | 66.01 | 67.66 | 15547 | 10374.25 | 0.98% |
| 2025-09-09 | 69.90 | 67.07 | -2.87 | -4.10% | 65.92 | 70.87 | 40912 | 27585.32 | 2.59% |
| 2025-09-08 | 65.42 | 69.94 | 4.48 | 6.84% | 65.34 | 70.49 | 41323 | 28409.68 | 2.61% |
| 2025-09-05 | 65.90 | 65.46 | -0.54 | -0.82% | 64.32 | 66.29 | 24777 | 16142.74 | 1.57% |
| 2025-09-04 | 65.06 | 66.00 | 1.00 | 1.54% | 64.60 | 67.50 | 30992 | 20428.42 | 1.96% |
| 2025-09-03 | 65.07 | 65.00 | 0.30 | 0.46% | 63.80 | 65.67 | 20618 | 13361.84 | 1.30% |
| 2025-09-02 | 65.96 | 64.70 | -1.25 | -1.90% | 63.51 | 66.35 | 30988 | 19946.64 | 1.96% |
| 2025-09-01 | 66.18 | 65.95 | -0.76 | -1.14% | 65.81 | 67.15 | 19396 | 12866.76 | 1.23% |
| 2025-08-29 | 67.30 | 66.71 | -0.30 | -0.45% | 65.60 | 67.30 | 24364 | 16175.64 | 1.54% |
| 2025-08-28 | 62.96 | 67.01 | 3.65 | 5.76% | 62.08 | 67.99 | 39943 | 25745.48 | 2.53% |
| 2025-08-27 | 65.51 | 63.36 | -2.15 | -3.28% | 63.28 | 66.88 | 30197 | 19631.39 | 1.91% |
| 2025-08-26 | 62.42 | 65.51 | 2.95 | 4.72% | 62.02 | 66.75 | 40173 | 26095.63 | 2.54% |
| 2025-08-25 | 62.30 | 62.56 | 1.27 | 2.07% | 60.84 | 62.59 | 28060 | 17400.89 | 1.77% |
| 2025-08-22 | 62.51 | 61.29 | -1.09 | -1.75% | 60.87 | 62.70 | 21290 | 13077.28 | 1.35% |
| 2025-08-21 | 61.34 | 62.38 | 1.52 | 2.50% | 60.92 | 62.77 | 29245 | 18180.73 | 1.85% |
| 2025-08-20 | 60.51 | 60.86 | 0.16 | 0.26% | 60.23 | 61.50 | 19166 | 11619.53 | 1.21% |
| 2025-08-19 | 61.11 | 60.70 | -0.60 | -0.98% | 60.20 | 61.77 | 33977 | 20665.44 | 2.15% |
| 2025-08-18 | 58.99 | 61.30 | 2.37 | 4.02% | 58.50 | 62.78 | 49920 | 30616.17 | 3.16% |
| 2025-08-15 | 56.84 | 58.93 | 1.25 | 2.17% | 56.66 | 59.50 | 30204 | 17589.25 | 1.91% |
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。
