| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 53.54 | 53.59 | 0.08 | 0.15% | 53.45 | 54.70 | 17205 | 9289.73 | 1.09% |
| 2025-07-31 | 54.15 | 53.51 | -0.97 | -1.78% | 53.16 | 54.17 | 14423 | 7744.25 | 0.91% |
| 2025-07-30 | 54.18 | 54.48 | 0.31 | 0.57% | 53.78 | 55.14 | 18055 | 9860.87 | 1.14% |
| 2025-07-29 | 54.30 | 54.17 | -0.38 | -0.70% | 53.58 | 54.65 | 18179 | 9813.63 | 1.15% |
| 2025-07-28 | 55.00 | 54.55 | -0.83 | -1.50% | 54.00 | 55.21 | 23092 | 12546.52 | 1.46% |
| 2025-07-25 | 55.55 | 55.38 | -0.03 | -0.05% | 55.22 | 57.24 | 24864 | 13940.19 | 1.57% |
| 2025-07-24 | 54.45 | 55.41 | 0.96 | 1.76% | 54.45 | 55.95 | 22437 | 12394.93 | 1.42% |
| 2025-07-23 | 53.69 | 54.45 | 1.03 | 1.93% | 53.63 | 56.24 | 31401 | 17271.23 | 1.99% |
| 2025-07-22 | 53.19 | 53.42 | 0.06 | 0.11% | 52.86 | 53.42 | 12086 | 6419.82 | 0.76% |
| 2025-07-21 | 52.98 | 53.36 | 0.24 | 0.45% | 52.90 | 53.53 | 13151 | 6992.35 | 0.83% |
| 2025-07-18 | 52.88 | 53.12 | 0.16 | 0.30% | 52.76 | 53.92 | 17417 | 9281.54 | 1.10% |
| 2025-07-17 | 53.56 | 52.96 | -0.60 | -1.12% | 52.82 | 53.85 | 12947 | 6869.16 | 0.82% |
| 2025-07-16 | 52.56 | 53.56 | 1.00 | 1.90% | 52.56 | 53.65 | 12752 | 6775.09 | 0.81% |
| 2025-07-15 | 52.67 | 52.56 | -0.25 | -0.47% | 52.24 | 53.35 | 20412 | 10774.22 | 1.29% |
| 2025-07-14 | 53.50 | 52.81 | -0.69 | -1.29% | 52.43 | 53.54 | 19679 | 10389.89 | 1.24% |
| 2025-07-11 | 52.94 | 53.50 | 0.56 | 1.06% | 52.58 | 54.66 | 20515 | 10970.32 | 1.30% |
| 2025-07-10 | 52.26 | 52.94 | 0.71 | 1.36% | 52.10 | 53.40 | 10546 | 5566.70 | 0.67% |
| 2025-07-09 | 52.30 | 52.23 | 0.01 | 0.02% | 52.16 | 52.80 | 7614 | 3995.09 | 0.48% |
| 2025-07-08 | 51.90 | 52.22 | 0.25 | 0.48% | 51.81 | 52.82 | 12349 | 6458.73 | 0.78% |
| 2025-07-07 | 53.14 | 51.97 | -1.36 | -2.55% | 51.60 | 53.60 | 20406 | 10673.27 | 1.29% |
| 2025-07-04 | 52.76 | 53.33 | 0.17 | 0.32% | 52.76 | 54.36 | 13764 | 7358.51 | 0.87% |
| 2025-07-03 | 52.56 | 53.16 | 1.10 | 2.11% | 52.15 | 53.96 | 20022 | 10646.87 | 1.27% |
| 2025-07-02 | 52.83 | 52.06 | -0.57 | -1.08% | 51.86 | 52.83 | 11088 | 5782.28 | 0.70% |
| 2025-07-01 | 53.32 | 52.63 | -0.69 | -1.29% | 52.15 | 53.83 | 11828 | 6229.29 | 0.75% |
| 2025-06-30 | 52.50 | 53.32 | 1.52 | 2.93% | 51.75 | 53.59 | 18277 | 9619.31 | 1.16% |
| 2025-06-27 | 51.70 | 51.80 | 0.10 | 0.19% | 51.50 | 52.34 | 9646 | 5013.23 | 0.61% |
| 2025-06-26 | 52.50 | 51.70 | -1.18 | -2.23% | 51.66 | 52.66 | 15396 | 8024.89 | 0.97% |
| 2025-06-25 | 52.30 | 52.88 | 0.97 | 1.87% | 51.90 | 53.20 | 18189 | 9585.38 | 1.15% |
| 2025-06-24 | 52.13 | 51.91 | -0.40 | -0.76% | 51.76 | 52.58 | 14224 | 7409.57 | 0.90% |
| 2025-06-23 | 52.00 | 52.31 | 0.20 | 0.38% | 51.61 | 52.39 | 8286 | 4315.49 | 0.52% |
| 2025-06-20 | 52.00 | 52.11 | 0.30 | 0.58% | 51.70 | 52.75 | 9353 | 4888.33 | 0.59% |
| 2025-06-19 | 53.04 | 51.81 | -1.36 | -2.56% | 51.78 | 53.31 | 15188 | 7943.37 | 0.96% |
| 2025-06-18 | 53.94 | 53.17 | -0.77 | -1.43% | 52.90 | 54.08 | 11789 | 6285.27 | 0.75% |
| 2025-06-17 | 53.91 | 53.94 | -0.38 | -0.70% | 53.41 | 54.32 | 11597 | 6249.30 | 0.73% |
| 2025-06-16 | 54.24 | 54.32 | -0.07 | -0.13% | 53.80 | 54.74 | 13395 | 7253.69 | 0.85% |
| 2025-06-13 | 55.55 | 54.39 | -1.24 | -2.23% | 54.36 | 55.66 | 16383 | 9005.89 | 1.04% |
| 2025-06-12 | 53.69 | 55.63 | 1.93 | 3.59% | 53.36 | 55.85 | 23988 | 13113.97 | 1.52% |
| 2025-06-11 | 54.09 | 53.70 | -0.79 | -1.45% | 53.61 | 54.88 | 18320 | 9922.62 | 1.16% |
| 2025-06-10 | 54.22 | 54.49 | 0.37 | 0.68% | 53.34 | 54.80 | 25149 | 13630.08 | 1.59% |
| 2025-06-09 | 53.26 | 54.12 | 0.92 | 1.73% | 53.00 | 54.64 | 37676 | 20274.27 | 2.38% |
| 2025-06-06 | 52.09 | 53.20 | 1.10 | 2.11% | 51.11 | 53.25 | 27513 | 14382.56 | 1.74% |
| 2025-06-05 | 52.68 | 52.10 | -0.14 | -0.27% | 51.51 | 53.27 | 24060 | 12524.99 | 1.52% |
| 2025-06-04 | 50.90 | 52.95 | 2.10 | 4.13% | 50.36 | 53.80 | 38380 | 20080.56 | 2.43% |
| 2025-06-03 | 50.47 | 50.85 | 0.45 | 0.89% | 50.08 | 51.73 | 22077 | 11250.10 | 1.40% |
| 2025-05-30 | 50.30 | 50.40 | 0.18 | 0.36% | 50.11 | 51.04 | 13421 | 6779.43 | 0.85% |
| 2025-05-29 | 50.27 | 50.22 | 0.13 | 0.26% | 50.00 | 50.59 | 13146 | 6606.63 | 0.83% |
| 2025-05-28 | 49.62 | 50.09 | 0.62 | 1.25% | 49.35 | 51.38 | 16804 | 8455.60 | 1.06% |
| 2025-05-27 | 48.63 | 49.47 | 0.57 | 1.17% | 48.63 | 49.62 | 11662 | 5739.25 | 0.74% |
| 2025-05-26 | 48.76 | 48.90 | 0.13 | 0.27% | 48.38 | 49.37 | 9122 | 4456.20 | 0.58% |
| 2025-05-23 | 49.26 | 48.77 | -0.49 | -0.99% | 48.67 | 49.82 | 9755 | 4801.78 | 0.62% |
| 2025-05-22 | 49.72 | 49.26 | -0.82 | -1.64% | 49.23 | 50.20 | 8479 | 4209.30 | 0.54% |
| 2025-05-21 | 50.32 | 50.08 | -0.28 | -0.56% | 49.83 | 50.93 | 16278 | 8180.00 | 1.03% |
| 2025-05-20 | 48.04 | 50.36 | 2.31 | 4.81% | 47.85 | 50.48 | 34244 | 17016.25 | 2.17% |
| 2025-05-19 | 48.12 | 48.05 | -0.15 | -0.31% | 47.66 | 48.28 | 10356 | 4965.98 | 0.65% |
| 2025-05-16 | 48.26 | 48.20 | -0.32 | -0.66% | 47.91 | 48.93 | 16452 | 7951.23 | 1.04% |
| 2025-05-15 | 49.33 | 48.52 | -0.62 | -1.26% | 48.52 | 50.40 | 22070 | 10915.67 | 1.40% |
| 2025-05-14 | 48.89 | 49.14 | -0.71 | -1.42% | 48.01 | 49.50 | 26750 | 12998.41 | 1.69% |
| 2025-05-13 | 50.10 | 49.85 | 0.17 | 0.34% | 49.61 | 50.56 | 20427 | 10227.55 | 1.29% |
| 2025-05-12 | 48.74 | 49.68 | 1.61 | 3.35% | 48.45 | 49.99 | 24354 | 12024.60 | 1.54% |
| 2025-05-09 | 48.95 | 48.07 | -0.87 | -1.78% | 47.90 | 49.03 | 11480 | 5541.96 | 0.73% |
| 2025-05-08 | 48.55 | 48.94 | 0.23 | 0.47% | 48.41 | 49.17 | 12558 | 6131.91 | 0.79% |
| 2025-05-07 | 49.20 | 48.71 | -0.04 | -0.08% | 48.43 | 49.41 | 14070 | 6862.53 | 0.89% |
| 2025-05-06 | 48.45 | 48.75 | 0.45 | 0.93% | 48.03 | 48.98 | 16902 | 8204.00 | 1.07% |
| 2025-04-30 | 47.90 | 48.30 | 0.57 | 1.19% | 47.74 | 48.91 | 19309 | 9352.13 | 1.22% |
| 2025-04-29 | 47.60 | 47.73 | 0.11 | 0.23% | 47.32 | 48.25 | 9610 | 4606.03 | 0.61% |
| 2025-04-28 | 48.27 | 47.62 | -1.15 | -2.36% | 47.44 | 48.79 | 14934 | 7169.45 | 0.94% |
| 2025-04-25 | 48.26 | 48.77 | 0.58 | 1.20% | 48.19 | 49.40 | 14599 | 7137.98 | 0.92% |
| 2025-04-24 | 48.66 | 48.19 | -0.55 | -1.13% | 48.03 | 48.82 | 11571 | 5592.67 | 0.73% |
| 2025-04-23 | 49.40 | 48.74 | -0.63 | -1.28% | 48.55 | 49.95 | 21246 | 10413.22 | 1.34% |
| 2025-04-22 | 48.29 | 49.37 | 0.79 | 1.63% | 48.15 | 50.04 | 36069 | 17769.63 | 2.28% |
| 2025-04-21 | 47.51 | 48.58 | 0.82 | 1.72% | 47.32 | 49.51 | 16605 | 8041.14 | 1.05% |
| 2025-04-18 | 48.10 | 47.76 | -0.63 | -1.30% | 47.50 | 48.37 | 10110 | 4841.86 | 0.64% |
| 2025-04-17 | 48.20 | 48.39 | -0.14 | -0.29% | 47.83 | 48.68 | 12633 | 6108.71 | 0.80% |
| 2025-04-16 | 49.48 | 48.53 | -1.39 | -2.78% | 47.75 | 50.05 | 26097 | 12712.26 | 1.65% |
| 2025-04-15 | 49.38 | 49.92 | 2.64 | 5.58% | 48.86 | 50.96 | 43811 | 21793.77 | 2.77% |
| 2025-04-14 | 47.55 | 47.28 | -0.25 | -0.53% | 46.91 | 47.70 | 16294 | 7694.31 | 1.03% |
| 2025-04-11 | 47.12 | 47.53 | 0.35 | 0.74% | 46.74 | 48.12 | 14438 | 6850.70 | 0.91% |
| 2025-04-10 | 46.23 | 47.18 | 2.01 | 4.45% | 46.23 | 47.89 | 21921 | 10381.34 | 1.39% |
| 2025-04-09 | 44.41 | 45.17 | -0.13 | -0.29% | 43.21 | 45.60 | 18631 | 8327.60 | 1.18% |
| 2025-04-08 | 45.00 | 45.30 | -0.42 | -0.92% | 44.21 | 46.48 | 22754 | 10245.05 | 1.44% |
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。
