| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-20 | 15.73 | 15.57 | 0.00 | 0.00% | 15.49 | 16.19 | 82099 | 12922.37 | 2.00% |
| 2025-11-19 | 16.12 | 15.57 | -0.44 | -2.75% | 15.56 | 16.12 | 100870 | 15856.94 | 2.45% |
| 2025-11-18 | 16.23 | 16.01 | -0.40 | -2.44% | 15.80 | 16.39 | 112291 | 17962.38 | 2.73% |
| 2025-11-17 | 16.76 | 16.41 | -0.24 | -1.44% | 16.21 | 16.88 | 123237 | 20237.52 | 3.00% |
| 2025-11-14 | 16.42 | 16.65 | -0.01 | -0.06% | 16.29 | 16.91 | 169446 | 28193.05 | 4.12% |
| 2025-11-13 | 16.10 | 16.66 | 0.66 | 4.13% | 16.10 | 16.85 | 229758 | 38160.40 | 5.59% |
| 2025-11-12 | 16.44 | 16.00 | -0.66 | -3.96% | 15.80 | 16.48 | 208617 | 33540.84 | 5.08% |
| 2025-11-11 | 16.42 | 16.66 | 0.09 | 0.54% | 16.24 | 16.96 | 270482 | 44823.84 | 6.58% |
| 2025-11-10 | 16.83 | 16.57 | -0.68 | -3.94% | 16.36 | 17.25 | 362594 | 60411.54 | 8.82% |
| 2025-11-07 | 17.38 | 17.25 | -0.90 | -4.96% | 17.12 | 18.38 | 388887 | 68667.72 | 9.46% |
| 2025-11-06 | 17.00 | 18.15 | 0.70 | 4.01% | 17.00 | 19.20 | 555205 | 101001.33 | 13.51% |
| 2025-11-05 | 18.00 | 17.45 | -1.94 | -10.01% | 17.45 | 18.48 | 583447 | 104025.82 | 14.19% |
| 2025-11-04 | 19.39 | 19.39 | 1.76 | 9.98% | 18.34 | 19.39 | 717055 | 137675.19 | 17.45% |
| 2025-11-03 | 17.63 | 17.63 | 1.60 | 9.98% | 16.41 | 17.63 | 439685 | 76413.51 | 10.70% |
| 2025-10-31 | 14.47 | 16.03 | 1.46 | 10.02% | 14.47 | 16.03 | 124425 | 19448.37 | 3.03% |
| 2025-10-30 | 14.87 | 14.57 | -0.34 | -2.28% | 14.50 | 14.98 | 68325 | 10008.81 | 1.66% |
| 2025-10-29 | 15.03 | 14.91 | -0.37 | -2.42% | 14.78 | 15.57 | 116593 | 17555.02 | 2.84% |
| 2025-10-28 | 15.00 | 15.28 | 0.16 | 1.06% | 14.92 | 15.35 | 60545 | 9197.52 | 1.47% |
| 2025-10-27 | 15.16 | 15.12 | 0.03 | 0.20% | 15.05 | 16.08 | 94244 | 14524.92 | 2.29% |
| 2025-10-24 | 15.00 | 15.09 | 0.13 | 0.87% | 14.91 | 15.45 | 61737 | 9350.17 | 1.50% |
| 2025-10-23 | 14.99 | 14.96 | -0.24 | -1.58% | 14.55 | 15.22 | 63949 | 9520.89 | 1.56% |
| 2025-10-22 | 15.37 | 15.20 | -0.10 | -0.65% | 15.12 | 15.54 | 44286 | 6748.34 | 1.08% |
| 2025-10-21 | 15.57 | 15.30 | -0.07 | -0.46% | 15.00 | 15.58 | 81371 | 12379.28 | 1.98% |
| 2025-10-20 | 15.92 | 15.37 | -0.05 | -0.32% | 15.17 | 16.11 | 98718 | 15373.56 | 2.40% |
| 2025-10-17 | 16.22 | 15.42 | -0.80 | -4.93% | 15.16 | 16.39 | 106107 | 16647.34 | 2.58% |
| 2025-10-16 | 16.71 | 16.22 | -0.23 | -1.40% | 16.15 | 16.78 | 67410 | 11076.06 | 1.64% |
| 2025-10-15 | 16.16 | 16.45 | 0.29 | 1.79% | 15.95 | 16.69 | 88856 | 14544.97 | 2.16% |
| 2025-10-14 | 16.95 | 16.16 | -0.67 | -3.98% | 16.04 | 17.13 | 129091 | 21277.50 | 3.14% |
| 2025-10-13 | 15.55 | 16.83 | 0.30 | 1.81% | 15.54 | 17.17 | 153402 | 25566.17 | 3.73% |
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。
