| 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 | 57.47 | 58.90 | 1.44 | 2.51% | 57.44 | 59.88 | 11536 | 6779.94 | 0.73% |
| 2026-03-24 | 56.85 | 57.46 | 1.50 | 2.68% | 55.93 | 57.75 | 14494 | 8219.20 | 0.92% |
| 2026-03-23 | 58.09 | 55.96 | -2.72 | -4.64% | 55.60 | 58.42 | 20083 | 11439.75 | 1.27% |
| 2026-03-20 | 59.24 | 58.68 | -0.30 | -0.51% | 58.63 | 60.83 | 18241 | 10900.47 | 1.15% |
| 2026-03-19 | 60.40 | 58.98 | -2.30 | -3.75% | 58.95 | 61.27 | 16104 | 9635.99 | 1.02% |
| 2026-03-18 | 60.96 | 61.28 | 0.42 | 0.69% | 60.86 | 62.25 | 9655 | 5932.41 | 0.61% |
| 2026-03-17 | 61.19 | 60.86 | -0.12 | -0.20% | 60.48 | 61.61 | 12733 | 7777.02 | 0.81% |
| 2026-03-16 | 62.39 | 60.98 | -1.72 | -2.74% | 60.40 | 62.84 | 20377 | 12461.92 | 1.29% |
| 2026-03-13 | 62.03 | 62.70 | 0.10 | 0.16% | 61.84 | 65.30 | 23716 | 15111.81 | 1.50% |
| 2026-03-12 | 62.88 | 62.60 | -0.58 | -0.92% | 61.83 | 63.32 | 13316 | 8318.77 | 0.84% |
| 2026-03-11 | 63.35 | 63.18 | 0.01 | 0.02% | 62.65 | 63.76 | 16389 | 10359.12 | 1.04% |
| 2026-03-10 | 63.70 | 63.17 | -0.08 | -0.13% | 62.60 | 64.60 | 19904 | 12604.90 | 1.26% |
| 2026-03-09 | 66.75 | 63.25 | -3.50 | -5.24% | 62.60 | 67.21 | 28626 | 18299.99 | 1.81% |
| 2026-03-06 | 65.32 | 66.75 | 1.16 | 1.77% | 64.88 | 67.65 | 22781 | 15136.58 | 1.44% |
| 2026-03-05 | 67.00 | 65.59 | -0.61 | -0.92% | 64.90 | 67.00 | 18395 | 12076.93 | 1.16% |
| 2026-03-04 | 67.80 | 66.20 | -1.80 | -2.65% | 65.80 | 68.50 | 24162 | 16167.20 | 1.53% |
| 2026-03-03 | 69.68 | 68.00 | -1.67 | -2.40% | 67.39 | 69.94 | 23055 | 15764.62 | 1.46% |
| 2026-03-02 | 68.81 | 69.67 | 0.14 | 0.20% | 68.78 | 70.70 | 24802 | 17316.29 | 1.57% |
| 2026-02-27 | 69.94 | 69.53 | -0.13 | -0.19% | 69.12 | 72.13 | 30650 | 21488.53 | 1.94% |
| 2026-02-26 | 69.12 | 69.66 | 1.00 | 1.46% | 68.63 | 70.83 | 32766 | 22805.28 | 2.07% |
| 2026-02-25 | 65.21 | 68.66 | 3.07 | 4.68% | 65.16 | 69.12 | 32490 | 22120.31 | 2.05% |
| 2026-02-24 | 64.88 | 65.59 | 1.21 | 1.88% | 64.06 | 66.03 | 19778 | 12902.21 | 1.25% |
| 2026-02-13 | 66.66 | 64.38 | -2.24 | -3.36% | 64.37 | 66.66 | 12146 | 7901.87 | 0.77% |
| 2026-02-12 | 65.57 | 66.62 | 0.55 | 0.83% | 65.36 | 67.50 | 24171 | 16101.13 | 1.53% |
| 2026-02-11 | 66.18 | 66.07 | 0.00 | 0.00% | 65.00 | 66.37 | 18623 | 12250.60 | 1.18% |
| 2026-02-10 | 66.16 | 66.07 | -0.03 | -0.05% | 65.20 | 66.57 | 15546 | 10246.23 | 0.98% |
| 2026-02-09 | 65.60 | 66.10 | 1.62 | 2.51% | 64.21 | 66.33 | 23015 | 15088.62 | 1.46% |
| 2026-02-06 | 62.52 | 64.48 | 0.50 | 0.78% | 62.45 | 65.75 | 20056 | 12995.48 | 1.27% |
| 2026-02-05 | 63.20 | 63.98 | 0.88 | 1.39% | 62.45 | 65.31 | 24628 | 15716.25 | 1.56% |
| 2026-02-04 | 60.67 | 63.10 | 2.27 | 3.73% | 60.19 | 63.83 | 26620 | 16613.11 | 1.68% |
| 2026-02-03 | 60.09 | 60.83 | 0.83 | 1.38% | 59.61 | 61.08 | 17661 | 10645.62 | 1.12% |
| 2026-02-02 | 63.15 | 60.00 | -3.26 | -5.15% | 59.71 | 63.24 | 23559 | 14385.73 | 1.49% |
| 2026-01-30 | 64.11 | 63.26 | -0.53 | -0.83% | 62.05 | 64.47 | 17602 | 11072.30 | 1.11% |
| 2026-01-29 | 61.97 | 63.79 | 1.63 | 2.62% | 61.21 | 65.20 | 36013 | 22971.29 | 2.28% |
| 2026-01-28 | 65.80 | 62.16 | -3.68 | -5.59% | 61.94 | 65.94 | 43380 | 27286.73 | 2.74% |
| 2026-01-27 | 66.00 | 65.84 | -0.49 | -0.74% | 65.08 | 66.96 | 25684 | 16915.95 | 1.62% |
| 2026-01-26 | 64.85 | 66.33 | 1.98 | 3.08% | 63.73 | 67.39 | 40606 | 26756.72 | 2.57% |
| 2026-01-23 | 64.55 | 64.35 | 0.13 | 0.20% | 64.00 | 64.92 | 17389 | 11202.22 | 1.10% |
| 2026-01-22 | 65.47 | 64.22 | -1.25 | -1.91% | 64.01 | 65.94 | 24737 | 15984.88 | 1.56% |
| 2026-01-21 | 64.37 | 65.47 | 1.03 | 1.60% | 63.49 | 65.74 | 33592 | 21844.17 | 2.12% |
| 2026-01-20 | 61.78 | 64.44 | 3.54 | 5.81% | 61.31 | 66.30 | 45830 | 29287.16 | 2.90% |
| 2026-01-19 | 58.72 | 60.90 | 2.04 | 3.47% | 58.60 | 61.49 | 23437 | 14184.47 | 1.48% |
| 2026-01-16 | 59.69 | 58.86 | -0.53 | -0.89% | 58.30 | 59.96 | 12857 | 7573.09 | 0.81% |
| 2026-01-15 | 57.98 | 59.39 | 1.38 | 2.38% | 57.98 | 60.23 | 17604 | 10424.28 | 1.11% |
| 2026-01-14 | 58.95 | 58.01 | -1.20 | -2.03% | 57.51 | 59.79 | 21537 | 12659.59 | 1.36% |
| 2026-01-13 | 59.54 | 59.21 | -0.46 | -0.77% | 59.01 | 60.72 | 17222 | 10302.39 | 1.09% |
| 2026-01-12 | 60.01 | 59.67 | -0.38 | -0.63% | 58.96 | 60.01 | 20724 | 12349.48 | 1.31% |
| 2026-01-09 | 59.90 | 60.05 | 0.22 | 0.37% | 59.70 | 60.60 | 17163 | 10318.26 | 1.09% |
| 2026-01-08 | 59.47 | 59.83 | 0.06 | 0.10% | 59.47 | 61.05 | 20885 | 12593.65 | 1.32% |
| 2026-01-07 | 60.95 | 59.77 | -0.82 | -1.35% | 59.31 | 61.00 | 17789 | 10680.60 | 1.12% |
| 2026-01-06 | 58.27 | 60.59 | 2.58 | 4.45% | 57.82 | 60.80 | 31604 | 18802.57 | 2.00% |
| 2026-01-05 | 55.90 | 58.01 | 2.24 | 4.02% | 55.80 | 58.10 | 23287 | 13332.22 | 1.47% |
| 2025-12-31 | 55.69 | 55.77 | 0.08 | 0.14% | 55.16 | 56.09 | 7469 | 4161.93 | 0.47% |
| 2025-12-30 | 55.85 | 55.69 | -0.23 | -0.41% | 55.43 | 56.06 | 7629 | 4253.36 | 0.48% |
| 2025-12-29 | 55.68 | 55.92 | 0.42 | 0.76% | 55.10 | 56.35 | 11563 | 6448.04 | 0.73% |
| 2025-12-26 | 55.61 | 55.50 | -0.20 | -0.36% | 55.39 | 55.81 | 7701 | 4280.55 | 0.49% |
| 2025-12-25 | 55.83 | 55.70 | 0.40 | 0.72% | 55.06 | 55.83 | 7728 | 4283.32 | 0.49% |
| 2025-12-24 | 54.85 | 55.30 | 0.10 | 0.18% | 54.71 | 55.50 | 8371 | 4618.49 | 0.53% |
| 2025-12-23 | 55.71 | 55.20 | -0.70 | -1.25% | 55.06 | 56.16 | 11977 | 6643.34 | 0.76% |
| 2025-12-22 | 56.95 | 55.90 | -0.63 | -1.11% | 55.68 | 56.95 | 13821 | 7732.40 | 0.87% |
| 2025-12-19 | 55.25 | 56.53 | 1.43 | 2.60% | 54.89 | 56.99 | 26399 | 14858.89 | 1.67% |
| 2025-12-18 | 54.71 | 55.10 | 0.22 | 0.40% | 54.55 | 55.28 | 13071 | 7185.13 | 0.83% |
| 2025-12-17 | 53.71 | 54.88 | 1.17 | 2.18% | 53.41 | 54.89 | 19280 | 10515.83 | 1.22% |
| 2025-12-16 | 53.78 | 53.71 | -0.14 | -0.26% | 53.40 | 54.21 | 10054 | 5407.83 | 0.64% |
| 2025-12-15 | 52.74 | 53.85 | 1.11 | 2.10% | 52.62 | 54.49 | 17424 | 9361.38 | 1.10% |
| 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% |
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。
