| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 9.53 | 9.22 | -0.38 | -3.96% | 8.90 | 9.71 | 116641 | 10804.09 | 2.84% |
| 2025-04-07 | 10.08 | 9.60 | -1.07 | -10.03% | 9.60 | 10.22 | 93407 | 9142.53 | 2.27% |
| 2025-04-03 | 10.45 | 10.67 | 0.12 | 1.14% | 10.43 | 10.79 | 188731 | 20123.42 | 4.59% |
| 2025-04-02 | 10.50 | 10.55 | 0.00 | 0.00% | 10.43 | 10.60 | 74019 | 7789.50 | 1.80% |
| 2025-04-01 | 10.23 | 10.55 | 0.35 | 3.43% | 10.20 | 10.63 | 104646 | 10943.62 | 2.55% |
| 2025-03-31 | 10.22 | 10.20 | -0.06 | -0.58% | 9.99 | 10.26 | 75222 | 7608.71 | 1.83% |
| 2025-03-28 | 10.50 | 10.26 | -0.32 | -3.02% | 10.23 | 10.63 | 114916 | 11947.15 | 2.80% |
| 2025-03-27 | 10.50 | 10.58 | 0.04 | 0.38% | 10.45 | 10.86 | 178334 | 19034.81 | 4.34% |
| 2025-03-26 | 10.47 | 10.54 | 0.06 | 0.57% | 10.38 | 10.69 | 142694 | 15009.20 | 3.47% |
| 2025-03-25 | 10.10 | 10.48 | 0.31 | 3.05% | 10.01 | 10.52 | 148673 | 15355.91 | 3.62% |
| 2025-03-24 | 10.01 | 10.17 | 0.16 | 1.60% | 9.82 | 10.18 | 83841 | 8401.62 | 2.04% |
| 2025-03-21 | 10.18 | 10.01 | -0.20 | -1.96% | 9.97 | 10.20 | 70966 | 7149.15 | 1.73% |
| 2025-03-20 | 10.41 | 10.21 | -0.18 | -1.73% | 10.15 | 10.41 | 83188 | 8544.82 | 2.02% |
| 2025-03-19 | 10.47 | 10.39 | -0.20 | -1.89% | 10.33 | 10.57 | 90307 | 9381.00 | 2.20% |
| 2025-03-18 | 10.22 | 10.59 | 0.40 | 3.93% | 10.19 | 10.65 | 187569 | 19590.87 | 4.56% |
| 2025-03-17 | 10.30 | 10.19 | -0.04 | -0.39% | 10.18 | 10.32 | 62109 | 6348.38 | 1.51% |
| 2025-03-14 | 10.14 | 10.23 | 0.07 | 0.69% | 10.03 | 10.23 | 79444 | 8070.15 | 1.93% |
| 2025-03-13 | 10.18 | 10.16 | -0.06 | -0.59% | 10.01 | 10.27 | 69851 | 7069.65 | 1.70% |
| 2025-03-12 | 10.31 | 10.22 | -0.05 | -0.49% | 10.16 | 10.33 | 78536 | 8039.23 | 1.91% |
| 2025-03-11 | 10.07 | 10.27 | 0.05 | 0.49% | 10.02 | 10.27 | 78997 | 8007.71 | 1.92% |
| 2025-03-10 | 10.14 | 10.22 | 0.09 | 0.89% | 10.12 | 10.28 | 91124 | 9272.13 | 2.22% |
| 2025-03-07 | 10.25 | 10.13 | -0.25 | -2.41% | 10.04 | 10.50 | 159102 | 16279.13 | 3.87% |
| 2025-03-06 | 10.35 | 10.38 | 0.05 | 0.48% | 10.23 | 10.41 | 195287 | 20164.00 | 4.75% |
| 2025-03-05 | 10.45 | 10.33 | -0.30 | -2.82% | 10.19 | 10.63 | 204753 | 21085.88 | 4.98% |
| 2025-03-04 | 11.04 | 10.63 | -0.52 | -4.66% | 10.16 | 11.04 | 374834 | 39313.73 | 9.12% |
| 2025-03-03 | 10.11 | 11.15 | 1.01 | 9.96% | 10.11 | 11.15 | 240108 | 25872.29 | 5.84% |
| 2025-02-28 | 10.37 | 10.14 | -0.33 | -3.15% | 9.99 | 10.65 | 288745 | 29513.40 | 7.02% |
| 2025-02-27 | 9.56 | 10.47 | 0.95 | 9.98% | 9.45 | 10.47 | 183199 | 18845.53 | 4.46% |
| 2025-02-26 | 9.45 | 9.52 | 0.10 | 1.06% | 9.43 | 9.63 | 48834 | 4656.64 | 1.19% |
| 2025-02-25 | 9.48 | 9.42 | -0.12 | -1.26% | 9.40 | 9.54 | 37377 | 3537.25 | 0.91% |
| 2025-02-24 | 9.39 | 9.54 | 0.13 | 1.38% | 9.37 | 9.58 | 57922 | 5490.14 | 1.41% |
| 2025-02-21 | 9.45 | 9.41 | -0.03 | -0.32% | 9.28 | 9.45 | 37745 | 3531.37 | 0.92% |
| 2025-02-20 | 9.27 | 9.44 | 0.15 | 1.61% | 9.25 | 9.44 | 39882 | 3735.30 | 0.97% |
| 2025-02-19 | 9.23 | 9.29 | 0.07 | 0.76% | 9.19 | 9.29 | 28213 | 2605.98 | 0.69% |
| 2025-02-18 | 9.48 | 9.22 | -0.28 | -2.95% | 9.19 | 9.55 | 48583 | 4557.64 | 1.18% |
| 2025-02-17 | 9.34 | 9.50 | 0.12 | 1.28% | 9.29 | 9.61 | 51035 | 4808.77 | 1.24% |
| 2025-02-14 | 9.40 | 9.38 | -0.01 | -0.11% | 9.36 | 9.54 | 36887 | 3476.31 | 0.90% |
| 2025-02-13 | 9.52 | 9.39 | -0.13 | -1.37% | 9.39 | 9.55 | 39546 | 3746.54 | 0.96% |
| 2025-02-12 | 9.53 | 9.52 | 0.01 | 0.11% | 9.42 | 9.58 | 34794 | 3302.22 | 0.85% |
| 2025-02-11 | 9.49 | 9.51 | 0.02 | 0.21% | 9.36 | 9.52 | 36578 | 3456.40 | 0.89% |
| 2025-02-10 | 9.39 | 9.49 | 0.11 | 1.17% | 9.32 | 9.49 | 39722 | 3737.61 | 0.97% |
| 2025-02-07 | 9.35 | 9.38 | 0.03 | 0.32% | 9.27 | 9.50 | 50080 | 4709.33 | 1.22% |
| 2025-02-06 | 9.25 | 9.35 | 0.08 | 0.86% | 9.13 | 9.35 | 37667 | 3480.91 | 0.92% |
| 2025-02-05 | 9.40 | 9.27 | -0.17 | -1.80% | 9.19 | 9.45 | 45358 | 4212.67 | 1.10% |
| 2025-01-27 | 9.37 | 9.44 | 0.07 | 0.75% | 9.37 | 9.64 | 47003 | 4469.61 | 1.14% |
| 2025-01-24 | 9.21 | 9.37 | 0.14 | 1.52% | 9.13 | 9.38 | 35479 | 3284.44 | 0.86% |
| 2025-01-23 | 9.26 | 9.23 | 0.02 | 0.22% | 9.22 | 9.39 | 32445 | 3020.87 | 0.79% |
| 2025-01-22 | 9.29 | 9.21 | -0.11 | -1.18% | 9.17 | 9.38 | 27655 | 2555.86 | 0.67% |
| 2025-01-21 | 9.39 | 9.32 | 0.01 | 0.11% | 9.22 | 9.40 | 34686 | 3221.74 | 0.84% |
| 2025-01-20 | 9.25 | 9.31 | 0.14 | 1.53% | 9.17 | 9.36 | 37552 | 3490.97 | 0.91% |
| 2025-01-17 | 9.10 | 9.17 | 0.03 | 0.33% | 9.04 | 9.19 | 30668 | 2798.04 | 0.75% |
| 2025-01-16 | 9.05 | 9.14 | 0.12 | 1.33% | 9.01 | 9.33 | 51252 | 4705.36 | 1.25% |
| 2025-01-15 | 9.19 | 9.02 | -0.20 | -2.17% | 9.01 | 9.21 | 44261 | 4015.73 | 1.08% |
| 2025-01-14 | 9.03 | 9.22 | 0.23 | 2.56% | 8.96 | 9.22 | 50990 | 4635.82 | 1.24% |
| 2025-01-13 | 8.75 | 8.99 | 0.15 | 1.70% | 8.56 | 9.05 | 44966 | 3999.60 | 1.09% |
| 2025-01-10 | 9.23 | 8.84 | -0.39 | -4.23% | 8.82 | 9.27 | 58337 | 5268.17 | 1.42% |
| 2025-01-09 | 9.37 | 9.23 | -0.18 | -1.91% | 9.20 | 9.49 | 53898 | 5028.04 | 1.31% |
| 2025-01-08 | 9.49 | 9.41 | -0.13 | -1.36% | 9.20 | 9.51 | 70851 | 6626.66 | 1.72% |
| 2025-01-07 | 9.38 | 9.54 | 0.17 | 1.81% | 9.16 | 9.61 | 111098 | 10475.50 | 2.70% |
| 2025-01-06 | 8.80 | 9.37 | -0.21 | -2.19% | 8.65 | 9.46 | 152622 | 13949.20 | 3.71% |
| 2025-01-03 | 9.15 | 9.58 | 0.48 | 5.27% | 8.93 | 10.01 | 163196 | 15680.36 | 3.97% |
| 2025-01-02 | 9.27 | 9.10 | -0.20 | -2.15% | 9.02 | 9.40 | 40594 | 3738.59 | 0.99% |
| 2024-12-31 | 9.56 | 9.30 | -0.25 | -2.62% | 9.26 | 9.57 | 36541 | 3433.71 | 0.89% |
| 2024-12-30 | 9.75 | 9.55 | -0.17 | -1.75% | 9.47 | 9.75 | 29530 | 2822.05 | 0.72% |
| 2024-12-27 | 9.64 | 9.72 | 0.14 | 1.46% | 9.56 | 9.76 | 28864 | 2798.17 | 0.70% |
| 2024-12-26 | 9.54 | 9.58 | 0.02 | 0.21% | 9.51 | 9.68 | 34431 | 3311.90 | 0.84% |
| 2024-12-25 | 9.76 | 9.56 | -0.19 | -1.95% | 9.43 | 9.78 | 39778 | 3791.73 | 0.97% |
| 2024-12-24 | 9.57 | 9.75 | 0.21 | 2.20% | 9.56 | 9.80 | 38623 | 3748.53 | 0.94% |
| 2024-12-23 | 9.95 | 9.54 | -0.43 | -4.31% | 9.53 | 9.95 | 57694 | 5612.27 | 1.40% |
| 2024-12-20 | 9.82 | 9.97 | 0.14 | 1.42% | 9.78 | 10.05 | 44906 | 4465.90 | 1.09% |
| 2024-12-19 | 9.80 | 9.83 | -0.05 | -0.51% | 9.69 | 9.88 | 50473 | 4933.33 | 1.23% |
| 2024-12-18 | 9.92 | 9.88 | -0.02 | -0.20% | 9.71 | 10.01 | 51716 | 5109.13 | 1.26% |
| 2024-12-17 | 10.30 | 9.90 | -0.35 | -3.41% | 9.85 | 10.30 | 71245 | 7138.00 | 1.73% |
| 2024-12-16 | 10.33 | 10.25 | -0.08 | -0.77% | 10.17 | 10.42 | 53455 | 5506.30 | 1.30% |
| 2024-12-13 | 10.51 | 10.33 | -0.28 | -2.64% | 10.32 | 10.54 | 55168 | 5740.56 | 1.34% |
| 2024-12-12 | 10.57 | 10.61 | 0.02 | 0.19% | 10.38 | 10.63 | 62193 | 6543.68 | 1.51% |
| 2024-12-11 | 10.55 | 10.59 | 0.04 | 0.38% | 10.48 | 10.69 | 65491 | 6906.34 | 1.59% |
| 2024-12-10 | 10.98 | 10.55 | -0.13 | -1.22% | 10.51 | 10.98 | 104648 | 11160.20 | 2.55% |
| 2024-12-09 | 10.55 | 10.68 | 0.13 | 1.23% | 10.55 | 10.88 | 126602 | 13575.99 | 3.08% |
| 2024-12-06 | 10.41 | 10.55 | 0.17 | 1.64% | 10.27 | 10.70 | 100741 | 10571.06 | 2.45% |
百合花(603823)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。
