| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 16.65 | 16.66 | 0.02 | 0.12% | 16.52 | 16.75 | 92026 | 15311.33 | 1.21% |
| 2025-10-24 | 16.79 | 16.64 | -0.15 | -0.89% | 16.62 | 16.82 | 75618 | 12620.19 | 1.00% |
| 2025-10-23 | 16.74 | 16.79 | 0.03 | 0.18% | 16.60 | 16.83 | 80352 | 13425.91 | 1.06% |
| 2025-10-22 | 16.60 | 16.76 | 0.10 | 0.60% | 16.57 | 16.85 | 98157 | 16450.76 | 1.29% |
| 2025-10-21 | 16.63 | 16.66 | 0.03 | 0.18% | 16.54 | 16.78 | 86536 | 14414.18 | 1.14% |
| 2025-10-20 | 16.31 | 16.63 | 0.32 | 1.96% | 16.30 | 16.80 | 126458 | 21057.26 | 1.67% |
| 2025-10-17 | 16.50 | 16.31 | -0.23 | -1.39% | 16.30 | 16.62 | 73725 | 12117.99 | 0.97% |
| 2025-10-16 | 16.61 | 16.54 | -0.12 | -0.72% | 16.51 | 16.76 | 91484 | 15209.05 | 1.21% |
| 2025-10-15 | 16.44 | 16.66 | 0.25 | 1.52% | 16.36 | 16.70 | 104207 | 17306.74 | 1.37% |
| 2025-10-14 | 16.41 | 16.41 | 0.00 | 0.00% | 16.34 | 16.55 | 89710 | 14745.96 | 1.18% |
| 2025-10-13 | 16.20 | 16.41 | -0.15 | -0.91% | 16.11 | 16.43 | 107527 | 17515.29 | 1.42% |
| 2025-10-10 | 16.51 | 16.56 | 0.04 | 0.24% | 16.42 | 16.63 | 84347 | 13966.79 | 1.11% |
| 2025-10-09 | 16.39 | 16.52 | 0.13 | 0.79% | 16.28 | 16.52 | 91242 | 14976.86 | 1.20% |
| 2025-09-30 | 16.45 | 16.39 | -0.10 | -0.61% | 16.37 | 16.54 | 69791 | 11467.58 | 0.92% |
| 2025-09-29 | 16.31 | 16.49 | 0.16 | 0.98% | 16.13 | 16.59 | 113256 | 18553.78 | 1.49% |
| 2025-09-26 | 16.32 | 16.33 | -0.07 | -0.43% | 16.13 | 16.50 | 112780 | 18392.76 | 1.49% |
| 2025-09-25 | 16.74 | 16.40 | -0.38 | -2.26% | 16.39 | 16.77 | 147774 | 24471.09 | 1.95% |
| 2025-09-24 | 16.68 | 16.78 | 0.04 | 0.24% | 16.62 | 16.83 | 86932 | 14559.46 | 1.15% |
| 2025-09-23 | 17.02 | 16.74 | -0.35 | -2.05% | 16.67 | 17.09 | 135784 | 22791.88 | 1.79% |
| 2025-09-22 | 17.10 | 17.09 | -0.04 | -0.23% | 17.02 | 17.37 | 97741 | 16760.46 | 1.29% |
| 2025-09-19 | 17.45 | 17.13 | -0.43 | -2.45% | 17.11 | 17.48 | 171405 | 29506.77 | 2.26% |
| 2025-09-18 | 17.18 | 17.56 | 0.44 | 2.57% | 16.98 | 17.95 | 376971 | 66038.52 | 4.97% |
| 2025-09-17 | 17.12 | 17.12 | -0.07 | -0.41% | 17.07 | 17.28 | 92862 | 15909.52 | 1.22% |
| 2025-09-16 | 17.28 | 17.19 | -0.04 | -0.23% | 17.05 | 17.28 | 100865 | 17300.01 | 1.33% |
| 2025-09-15 | 17.30 | 17.23 | -0.11 | -0.63% | 17.18 | 17.36 | 106741 | 18420.14 | 1.41% |
| 2025-09-12 | 17.33 | 17.34 | -0.04 | -0.23% | 17.23 | 17.47 | 120082 | 20819.37 | 1.58% |
| 2025-09-11 | 17.28 | 17.38 | 0.08 | 0.46% | 17.00 | 17.38 | 148629 | 25518.80 | 1.96% |
| 2025-09-10 | 17.48 | 17.30 | -0.15 | -0.86% | 17.27 | 17.48 | 88241 | 15303.04 | 1.16% |
| 2025-09-09 | 17.68 | 17.45 | -0.26 | -1.47% | 17.38 | 17.68 | 101670 | 17797.91 | 1.34% |
| 2025-09-08 | 17.45 | 17.71 | 0.21 | 1.20% | 17.44 | 17.72 | 126029 | 22177.13 | 1.66% |
| 2025-09-05 | 17.43 | 17.50 | 0.04 | 0.23% | 17.19 | 17.53 | 115722 | 20082.48 | 1.52% |
| 2025-09-04 | 17.30 | 17.46 | 0.16 | 0.92% | 17.26 | 17.62 | 150165 | 26188.11 | 1.98% |
| 2025-09-03 | 17.65 | 17.30 | -0.34 | -1.93% | 17.26 | 17.75 | 133383 | 23297.33 | 1.76% |
| 2025-09-02 | 17.90 | 17.64 | -0.25 | -1.40% | 17.51 | 17.96 | 158469 | 28021.32 | 2.09% |
| 2025-09-01 | 18.02 | 17.89 | -0.14 | -0.78% | 17.79 | 18.02 | 153243 | 27367.07 | 2.02% |
| 2025-08-29 | 18.02 | 18.03 | 0.01 | 0.06% | 17.94 | 18.16 | 125315 | 22630.30 | 1.65% |
| 2025-08-28 | 18.16 | 18.02 | -0.16 | -0.88% | 17.68 | 18.33 | 196422 | 35406.80 | 2.59% |
| 2025-08-27 | 18.63 | 18.18 | -0.46 | -2.47% | 18.17 | 18.68 | 236242 | 43564.13 | 3.11% |
| 2025-08-26 | 18.50 | 18.64 | 0.07 | 0.38% | 18.48 | 18.73 | 202146 | 37653.32 | 2.66% |
| 2025-08-25 | 18.54 | 18.57 | 0.06 | 0.32% | 18.41 | 18.60 | 198132 | 36711.62 | 2.61% |
| 2025-08-22 | 18.62 | 18.51 | -0.11 | -0.59% | 18.40 | 18.65 | 178455 | 32993.10 | 2.35% |
| 2025-08-21 | 18.68 | 18.62 | -0.11 | -0.59% | 18.58 | 18.80 | 148666 | 27767.77 | 1.96% |
| 2025-08-20 | 18.82 | 18.73 | -0.05 | -0.27% | 18.55 | 18.82 | 152977 | 28545.06 | 2.02% |
| 2025-08-19 | 18.43 | 18.78 | 0.35 | 1.90% | 18.40 | 19.23 | 317845 | 59997.17 | 4.19% |
| 2025-08-18 | 18.21 | 18.43 | 0.23 | 1.26% | 18.16 | 18.48 | 168795 | 30997.94 | 2.22% |
| 2025-08-15 | 18.11 | 18.20 | 0.06 | 0.33% | 18.10 | 18.26 | 121597 | 22125.83 | 1.60% |
| 2025-08-14 | 18.49 | 18.14 | -0.35 | -1.89% | 18.11 | 18.50 | 178932 | 32746.95 | 2.36% |
| 2025-08-13 | 18.60 | 18.49 | -0.06 | -0.32% | 18.43 | 18.61 | 127817 | 23637.43 | 1.68% |
| 2025-08-12 | 18.51 | 18.55 | 0.02 | 0.11% | 18.48 | 18.66 | 123237 | 22871.46 | 1.62% |
| 2025-08-11 | 18.37 | 18.53 | 0.13 | 0.71% | 18.26 | 18.56 | 146464 | 26986.77 | 1.93% |
| 2025-08-08 | 18.59 | 18.40 | -0.19 | -1.02% | 18.38 | 18.59 | 164525 | 30342.27 | 2.17% |
| 2025-08-07 | 18.62 | 18.59 | -0.11 | -0.59% | 18.56 | 18.75 | 159563 | 29725.55 | 2.10% |
| 2025-08-06 | 18.84 | 18.70 | -0.15 | -0.80% | 18.51 | 18.85 | 217789 | 40577.42 | 2.87% |
| 2025-08-05 | 18.90 | 18.85 | -0.05 | -0.26% | 18.76 | 19.03 | 147012 | 27689.07 | 1.94% |
| 2025-08-04 | 19.05 | 18.90 | -0.31 | -1.61% | 18.77 | 19.10 | 213161 | 40172.23 | 2.81% |
| 2025-08-01 | 19.45 | 19.21 | -0.29 | -1.49% | 19.17 | 19.54 | 183385 | 35436.18 | 2.42% |
| 2025-07-31 | 19.57 | 19.50 | -0.19 | -0.96% | 19.36 | 20.03 | 290833 | 56934.97 | 3.83% |
| 2025-07-30 | 19.14 | 19.69 | 0.56 | 2.93% | 19.01 | 19.95 | 398801 | 77872.63 | 5.26% |
| 2025-07-29 | 19.10 | 19.13 | 0.04 | 0.21% | 18.81 | 19.14 | 153298 | 29125.50 | 2.02% |
| 2025-07-28 | 19.10 | 19.09 | -0.11 | -0.57% | 19.04 | 19.20 | 143851 | 27477.25 | 1.90% |
| 2025-07-25 | 19.28 | 19.20 | -0.10 | -0.52% | 19.16 | 19.44 | 195674 | 37705.88 | 2.58% |
| 2025-07-24 | 19.13 | 19.30 | 0.23 | 1.21% | 19.04 | 19.31 | 210938 | 40416.50 | 2.78% |
| 2025-07-23 | 18.80 | 19.07 | 0.22 | 1.17% | 18.78 | 19.17 | 266050 | 50676.27 | 3.51% |
| 2025-07-22 | 18.93 | 18.85 | -0.09 | -0.48% | 18.69 | 18.93 | 184843 | 34740.73 | 2.44% |
| 2025-07-21 | 19.04 | 18.94 | -0.11 | -0.58% | 18.80 | 19.04 | 204724 | 38666.47 | 2.70% |
| 2025-07-18 | 18.85 | 19.05 | 0.20 | 1.06% | 18.67 | 19.12 | 248084 | 46901.94 | 3.27% |
| 2025-07-17 | 18.83 | 18.85 | 0.02 | 0.11% | 18.77 | 18.96 | 174848 | 32958.14 | 2.30% |
| 2025-07-16 | 18.90 | 18.83 | -0.09 | -0.48% | 18.80 | 19.00 | 148047 | 27973.83 | 1.95% |
| 2025-07-15 | 19.16 | 18.92 | -0.23 | -1.20% | 18.78 | 19.20 | 182853 | 34588.52 | 2.41% |
| 2025-07-14 | 19.04 | 19.15 | -0.11 | -0.57% | 19.04 | 19.28 | 119035 | 22795.53 | 1.57% |
| 2025-07-11 | 19.50 | 19.34 | -0.16 | -0.82% | 19.22 | 19.51 | 187850 | 36287.74 | 2.48% |
| 2025-07-10 | 19.50 | 19.50 | 0.00 | 0.00% | 19.39 | 19.68 | 167988 | 32761.61 | 2.21% |
| 2025-07-09 | 19.91 | 19.50 | -0.43 | -2.16% | 19.36 | 19.92 | 257663 | 50570.88 | 3.40% |
| 2025-07-08 | 19.99 | 19.93 | -0.08 | -0.40% | 19.86 | 20.10 | 170233 | 33956.04 | 2.24% |
| 2025-07-07 | 20.01 | 20.01 | -0.08 | -0.40% | 19.79 | 20.10 | 137031 | 27391.86 | 1.81% |
| 2025-07-04 | 20.09 | 20.09 | 0.00 | 0.00% | 19.93 | 20.23 | 147188 | 29568.95 | 1.94% |
| 2025-07-03 | 20.34 | 20.09 | -0.27 | -1.33% | 19.94 | 20.35 | 234127 | 47016.70 | 3.09% |
| 2025-07-02 | 21.30 | 20.36 | -1.14 | -5.30% | 20.24 | 21.30 | 430339 | 88056.33 | 5.67% |
| 2025-07-01 | 20.80 | 21.50 | 0.49 | 2.33% | 20.43 | 21.58 | 360432 | 76164.42 | 4.75% |
| 2025-06-30 | 20.89 | 21.01 | 0.12 | 0.57% | 20.67 | 21.10 | 225298 | 47104.88 | 2.97% |
老百姓(603883)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。
