| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 15.50 | 15.38 | 0.45 | 3.01% | 14.95 | 15.59 | 40924 | 6218.35 | 0.98% |
| 2026-03-23 | 15.31 | 14.93 | -0.71 | -4.54% | 14.66 | 15.52 | 59325 | 8948.68 | 1.42% |
| 2026-03-20 | 16.36 | 15.64 | -0.50 | -3.10% | 15.60 | 16.52 | 41070 | 6586.88 | 0.99% |
| 2026-03-19 | 16.63 | 16.14 | -0.49 | -2.95% | 16.02 | 16.75 | 46969 | 7666.52 | 1.13% |
| 2026-03-18 | 16.42 | 16.63 | 0.21 | 1.28% | 16.20 | 16.63 | 30789 | 5046.28 | 0.74% |
| 2026-03-17 | 17.06 | 16.42 | -0.69 | -4.03% | 16.41 | 17.18 | 54387 | 9072.29 | 1.31% |
| 2026-03-16 | 16.76 | 17.11 | 0.23 | 1.36% | 16.70 | 17.33 | 71230 | 12148.59 | 1.71% |
| 2026-03-13 | 16.98 | 16.88 | -0.13 | -0.76% | 16.80 | 17.39 | 63761 | 10906.97 | 1.53% |
| 2026-03-12 | 17.79 | 17.01 | -0.78 | -4.38% | 16.93 | 17.80 | 77214 | 13253.10 | 1.88% |
| 2026-03-11 | 17.58 | 17.79 | 0.22 | 1.25% | 17.58 | 18.05 | 65078 | 11580.68 | 1.58% |
| 2026-03-10 | 17.56 | 17.57 | -0.02 | -0.11% | 17.21 | 17.66 | 57196 | 9960.65 | 1.39% |
| 2026-03-09 | 18.20 | 17.59 | -0.67 | -3.67% | 16.83 | 18.20 | 126612 | 21865.91 | 3.08% |
| 2026-03-06 | 16.90 | 18.26 | 1.28 | 7.54% | 16.75 | 18.49 | 140156 | 25104.34 | 3.41% |
| 2026-03-05 | 16.90 | 16.98 | 0.24 | 1.43% | 16.68 | 17.18 | 57230 | 9660.73 | 1.39% |
| 2026-03-04 | 16.70 | 16.74 | -0.28 | -1.65% | 16.33 | 17.01 | 66634 | 11150.62 | 1.62% |
| 2026-03-03 | 17.26 | 17.02 | -0.24 | -1.39% | 16.76 | 17.65 | 100477 | 17253.90 | 2.44% |
| 2026-03-02 | 17.47 | 17.26 | -0.46 | -2.60% | 17.09 | 17.50 | 71403 | 12342.25 | 1.74% |
| 2026-02-27 | 17.70 | 17.72 | -0.04 | -0.23% | 17.25 | 17.80 | 94216 | 16499.91 | 2.29% |
| 2026-02-26 | 17.54 | 17.76 | 0.22 | 1.25% | 17.35 | 17.92 | 97628 | 17222.23 | 2.38% |
| 2026-02-25 | 17.33 | 17.54 | 0.35 | 2.04% | 17.21 | 17.71 | 117149 | 20482.43 | 2.85% |
| 2026-02-24 | 17.09 | 17.19 | 0.20 | 1.18% | 16.82 | 17.22 | 69521 | 11882.20 | 1.69% |
| 2026-02-13 | 17.10 | 16.99 | -0.18 | -1.05% | 16.96 | 17.34 | 46319 | 7939.92 | 1.13% |
| 2026-02-12 | 17.40 | 17.17 | -0.15 | -0.87% | 17.15 | 17.49 | 61587 | 10665.24 | 1.50% |
| 2026-02-11 | 17.70 | 17.32 | -0.47 | -2.64% | 17.25 | 17.71 | 90567 | 15781.64 | 2.20% |
| 2026-02-10 | 18.42 | 17.79 | -0.60 | -3.26% | 17.75 | 18.50 | 101511 | 18301.30 | 2.47% |
| 2026-02-09 | 19.10 | 18.39 | -0.09 | -0.49% | 18.25 | 19.20 | 157702 | 29271.36 | 3.84% |
| 2026-02-06 | 16.67 | 18.48 | 1.68 | 10.00% | 16.62 | 18.48 | 103100 | 18389.87 | 2.51% |
| 2026-02-05 | 17.01 | 16.80 | -0.34 | -1.98% | 16.79 | 17.39 | 74245 | 12636.94 | 1.81% |
| 2026-02-04 | 16.85 | 17.14 | 0.17 | 1.00% | 16.71 | 17.16 | 63834 | 10781.44 | 1.55% |
| 2026-02-03 | 17.17 | 16.97 | -0.03 | -0.18% | 16.63 | 17.37 | 76087 | 12835.03 | 1.85% |
| 2026-02-02 | 18.20 | 17.00 | -0.98 | -5.45% | 17.00 | 18.56 | 104769 | 18329.51 | 2.55% |
| 2026-01-30 | 18.28 | 17.98 | -0.30 | -1.64% | 17.75 | 18.34 | 69034 | 12426.34 | 1.68% |
| 2026-01-29 | 19.21 | 18.28 | -0.42 | -2.25% | 18.18 | 19.21 | 83261 | 15399.90 | 2.03% |
| 2026-01-28 | 19.11 | 18.70 | -0.41 | -2.15% | 18.52 | 19.25 | 87715 | 16498.32 | 2.13% |
| 2026-01-27 | 19.31 | 19.11 | -0.41 | -2.10% | 18.70 | 19.60 | 108642 | 20656.38 | 2.64% |
| 2026-01-26 | 20.01 | 19.52 | -0.16 | -0.81% | 19.31 | 20.17 | 109698 | 21633.91 | 2.67% |
| 2026-01-23 | 19.26 | 19.68 | 0.54 | 2.82% | 19.23 | 20.18 | 152978 | 30196.14 | 3.72% |
| 2026-01-22 | 18.80 | 19.14 | 0.15 | 0.79% | 18.54 | 19.34 | 113612 | 21461.80 | 2.76% |
| 2026-01-21 | 19.20 | 18.99 | -0.01 | -0.05% | 18.70 | 19.45 | 132817 | 25268.27 | 3.23% |
| 2026-01-20 | 18.50 | 19.00 | 0.63 | 3.43% | 18.38 | 19.50 | 198632 | 37783.40 | 4.83% |
| 2026-01-19 | 17.17 | 18.37 | 1.04 | 6.00% | 17.17 | 18.54 | 154719 | 27933.09 | 3.76% |
| 2026-01-16 | 17.55 | 17.33 | 0.07 | 0.41% | 16.94 | 17.87 | 98658 | 17086.54 | 2.40% |
| 2026-01-15 | 17.00 | 17.26 | 0.31 | 1.83% | 16.70 | 17.35 | 91696 | 15585.30 | 2.23% |
| 2026-01-14 | 16.35 | 16.95 | 0.50 | 3.04% | 16.31 | 17.50 | 155621 | 26614.19 | 3.79% |
| 2026-01-13 | 16.70 | 16.45 | -0.21 | -1.26% | 16.44 | 17.35 | 110196 | 18562.62 | 2.68% |
| 2026-01-12 | 16.06 | 16.66 | 0.72 | 4.52% | 15.91 | 16.66 | 122683 | 20013.36 | 2.98% |
| 2026-01-09 | 15.68 | 15.94 | 0.23 | 1.46% | 15.52 | 16.21 | 86542 | 13723.27 | 2.11% |
| 2026-01-08 | 15.78 | 15.71 | -0.05 | -0.32% | 15.64 | 15.93 | 52180 | 8218.52 | 1.27% |
| 2026-01-07 | 15.83 | 15.76 | 0.06 | 0.38% | 15.70 | 16.15 | 81201 | 12922.42 | 1.98% |
| 2026-01-06 | 15.51 | 15.70 | 0.24 | 1.55% | 15.48 | 16.10 | 90246 | 14318.36 | 2.20% |
| 2026-01-05 | 15.05 | 15.46 | 0.41 | 2.72% | 15.05 | 15.46 | 51942 | 7944.60 | 1.26% |
| 2025-12-31 | 15.12 | 15.05 | -0.07 | -0.46% | 15.00 | 15.26 | 38154 | 5747.25 | 0.93% |
| 2025-12-30 | 15.40 | 15.12 | -0.51 | -3.26% | 15.05 | 15.45 | 77987 | 11856.24 | 1.90% |
| 2025-12-29 | 15.70 | 15.63 | -0.08 | -0.51% | 15.50 | 16.06 | 53234 | 8356.19 | 1.30% |
| 2025-12-26 | 16.26 | 15.71 | -0.55 | -3.38% | 15.65 | 16.26 | 95399 | 15087.35 | 2.32% |
| 2025-12-25 | 15.68 | 16.26 | 0.59 | 3.77% | 15.36 | 16.35 | 108004 | 17143.71 | 2.63% |
| 2025-12-24 | 15.62 | 15.67 | -0.04 | -0.25% | 15.45 | 15.75 | 47518 | 7422.09 | 1.16% |
| 2025-12-23 | 15.80 | 15.71 | -0.20 | -1.26% | 15.63 | 16.08 | 56511 | 8959.29 | 1.37% |
| 2025-12-22 | 15.78 | 15.91 | 0.07 | 0.44% | 15.67 | 16.02 | 56097 | 8887.15 | 1.36% |
| 2025-12-19 | 15.42 | 15.84 | 0.21 | 1.34% | 15.42 | 15.97 | 71162 | 11193.37 | 1.73% |
| 2025-12-18 | 16.12 | 15.63 | -0.48 | -2.98% | 15.30 | 16.13 | 114197 | 17907.89 | 2.78% |
| 2025-12-17 | 16.40 | 16.11 | -0.23 | -1.41% | 15.71 | 16.95 | 175232 | 28640.45 | 4.26% |
| 2025-12-16 | 16.02 | 16.34 | 0.22 | 1.36% | 15.67 | 16.42 | 99036 | 15889.31 | 2.41% |
| 2025-12-15 | 15.90 | 16.12 | 0.01 | 0.06% | 15.86 | 16.40 | 61109 | 9866.57 | 1.49% |
| 2025-12-12 | 15.80 | 16.11 | 0.30 | 1.90% | 15.67 | 16.34 | 84482 | 13571.28 | 2.06% |
| 2025-12-11 | 16.13 | 15.81 | -0.36 | -2.23% | 15.75 | 16.19 | 54729 | 8716.81 | 1.33% |
| 2025-12-10 | 16.36 | 16.17 | -0.13 | -0.80% | 15.87 | 16.40 | 72553 | 11654.45 | 1.77% |
| 2025-12-09 | 16.10 | 16.30 | 0.21 | 1.31% | 15.77 | 16.45 | 95472 | 15451.89 | 2.32% |
| 2025-12-08 | 16.01 | 16.09 | -0.03 | -0.19% | 15.78 | 16.20 | 81525 | 13036.67 | 1.98% |
| 2025-12-05 | 16.00 | 16.12 | 0.10 | 0.62% | 15.82 | 16.35 | 77277 | 12407.13 | 1.88% |
| 2025-12-04 | 16.69 | 16.02 | -0.73 | -4.36% | 15.96 | 16.75 | 152853 | 24844.14 | 3.72% |
| 2025-12-03 | 16.80 | 16.75 | -0.18 | -1.06% | 16.55 | 17.06 | 112709 | 18866.72 | 2.74% |
| 2025-12-02 | 17.18 | 16.93 | -0.25 | -1.46% | 16.73 | 17.57 | 219823 | 37775.09 | 5.35% |
| 2025-12-01 | 16.84 | 17.18 | 0.18 | 1.06% | 16.45 | 17.30 | 209702 | 35347.74 | 5.10% |
| 2025-11-28 | 16.70 | 17.00 | 0.49 | 2.97% | 16.43 | 17.09 | 205190 | 34505.66 | 4.99% |
| 2025-11-27 | 16.42 | 16.51 | 0.01 | 0.06% | 16.23 | 16.65 | 112941 | 18566.67 | 2.75% |
| 2025-11-26 | 17.00 | 16.50 | -0.03 | -0.18% | 16.35 | 17.00 | 210512 | 34912.47 | 5.12% |
| 2025-11-25 | 15.29 | 16.53 | 1.50 | 9.98% | 15.21 | 16.53 | 126019 | 20100.17 | 3.07% |
| 2025-11-24 | 14.90 | 15.03 | 0.25 | 1.69% | 14.76 | 15.14 | 70795 | 10587.53 | 1.72% |
| 2025-11-21 | 15.43 | 14.78 | -0.79 | -5.07% | 14.72 | 15.57 | 116543 | 17529.12 | 2.84% |
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。
