| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 18.32 | 19.20 | 0.91 | 4.98% | 18.32 | 19.61 | 325560 | 62438.30 | 4.29% |
| 2025-03-31 | 18.40 | 18.29 | -0.22 | -1.19% | 17.92 | 18.40 | 183261 | 33230.46 | 2.41% |
| 2025-03-28 | 19.28 | 18.51 | -0.64 | -3.34% | 18.51 | 19.28 | 216810 | 40703.70 | 2.86% |
| 2025-03-27 | 19.00 | 19.15 | 0.26 | 1.38% | 18.90 | 19.48 | 197058 | 37853.79 | 2.60% |
| 2025-03-26 | 19.00 | 18.89 | -0.22 | -1.15% | 18.82 | 19.25 | 149653 | 28432.57 | 1.97% |
| 2025-03-25 | 18.91 | 19.11 | 0.20 | 1.06% | 18.89 | 19.55 | 206990 | 39728.35 | 2.73% |
| 2025-03-24 | 19.12 | 18.91 | -0.43 | -2.22% | 18.50 | 19.32 | 267845 | 50447.35 | 3.53% |
| 2025-03-21 | 19.51 | 19.34 | -0.39 | -1.98% | 19.24 | 19.70 | 238990 | 46382.75 | 3.15% |
| 2025-03-20 | 19.66 | 19.73 | 0.07 | 0.36% | 19.02 | 20.20 | 350249 | 68988.83 | 4.62% |
| 2025-03-19 | 20.22 | 19.66 | -0.78 | -3.82% | 19.43 | 20.44 | 446326 | 88757.25 | 5.89% |
| 2025-03-18 | 19.22 | 20.44 | 1.19 | 6.18% | 18.90 | 20.60 | 586792 | 117047.48 | 7.74% |
| 2025-03-17 | 19.47 | 19.25 | 0.01 | 0.05% | 18.84 | 19.56 | 466901 | 90003.51 | 6.16% |
| 2025-03-14 | 18.35 | 19.24 | 1.19 | 6.59% | 17.90 | 19.71 | 750584 | 141224.86 | 9.90% |
| 2025-03-13 | 17.61 | 18.05 | 0.45 | 2.56% | 17.61 | 18.20 | 451023 | 80880.78 | 5.95% |
| 2025-03-12 | 17.35 | 17.60 | 0.42 | 2.44% | 17.35 | 17.88 | 484810 | 85486.91 | 6.39% |
| 2025-03-11 | 17.28 | 17.18 | -0.10 | -0.58% | 16.83 | 17.38 | 521212 | 88785.02 | 6.88% |
| 2025-03-10 | 15.74 | 17.28 | 1.57 | 9.99% | 15.74 | 17.28 | 725377 | 121956.30 | 9.57% |
| 2025-03-07 | 15.90 | 15.71 | -0.26 | -1.63% | 15.66 | 15.92 | 160810 | 25366.29 | 2.12% |
| 2025-03-06 | 15.87 | 15.97 | 0.17 | 1.08% | 15.80 | 16.05 | 160658 | 25624.06 | 2.12% |
| 2025-03-05 | 15.86 | 15.80 | -0.06 | -0.38% | 15.58 | 15.90 | 105087 | 16507.41 | 1.39% |
| 2025-03-04 | 15.70 | 15.86 | 0.06 | 0.38% | 15.63 | 15.88 | 81513 | 12862.89 | 1.08% |
| 2025-03-03 | 15.72 | 15.80 | 0.17 | 1.09% | 15.64 | 16.02 | 135302 | 21448.31 | 1.78% |
| 2025-02-28 | 15.89 | 15.63 | -0.33 | -2.07% | 15.57 | 15.99 | 141076 | 22268.02 | 1.86% |
| 2025-02-27 | 16.01 | 15.96 | -0.07 | -0.44% | 15.76 | 16.15 | 160259 | 25531.51 | 2.11% |
| 2025-02-26 | 15.98 | 16.03 | 0.04 | 0.25% | 15.83 | 16.07 | 185279 | 29519.22 | 2.44% |
| 2025-02-25 | 16.34 | 15.99 | -0.45 | -2.74% | 15.96 | 16.35 | 170940 | 27624.92 | 2.25% |
| 2025-02-24 | 16.45 | 16.44 | -0.11 | -0.66% | 16.34 | 16.60 | 143534 | 23612.40 | 1.89% |
| 2025-02-21 | 16.69 | 16.55 | -0.17 | -1.02% | 16.41 | 16.90 | 181022 | 29922.66 | 2.39% |
| 2025-02-20 | 16.48 | 16.72 | 0.21 | 1.27% | 16.44 | 17.10 | 209407 | 35243.61 | 2.76% |
| 2025-02-19 | 16.41 | 16.51 | 0.01 | 0.06% | 16.31 | 16.54 | 132911 | 21853.04 | 1.75% |
| 2025-02-18 | 16.92 | 16.50 | -0.42 | -2.48% | 16.40 | 16.97 | 186490 | 31033.61 | 2.46% |
| 2025-02-17 | 17.18 | 16.92 | -0.21 | -1.23% | 16.84 | 17.31 | 240975 | 41144.29 | 3.18% |
| 2025-02-14 | 16.78 | 17.13 | 0.15 | 0.88% | 16.77 | 17.30 | 270011 | 46240.15 | 3.56% |
| 2025-02-13 | 16.43 | 16.98 | 0.57 | 3.47% | 16.33 | 17.32 | 326421 | 54911.32 | 4.31% |
| 2025-02-12 | 16.36 | 16.41 | 0.00 | 0.00% | 16.24 | 16.43 | 132461 | 21640.58 | 1.75% |
| 2025-02-11 | 16.70 | 16.41 | -0.33 | -1.97% | 16.36 | 16.73 | 151752 | 24962.01 | 2.00% |
| 2025-02-10 | 16.35 | 16.74 | 0.40 | 2.45% | 16.25 | 16.78 | 267123 | 44276.41 | 3.52% |
| 2025-02-07 | 16.17 | 16.34 | 0.15 | 0.93% | 16.06 | 16.49 | 190497 | 31051.29 | 2.51% |
| 2025-02-06 | 15.86 | 16.19 | 0.33 | 2.08% | 15.67 | 16.20 | 185367 | 29630.91 | 2.45% |
| 2025-02-05 | 15.99 | 15.86 | 0.04 | 0.25% | 15.76 | 16.01 | 96149 | 15242.55 | 1.27% |
| 2025-01-27 | 16.00 | 15.82 | 0.02 | 0.13% | 15.68 | 16.29 | 171397 | 27398.57 | 2.26% |
| 2025-01-24 | 15.60 | 15.80 | 0.03 | 0.19% | 15.53 | 15.84 | 112281 | 17645.66 | 1.48% |
| 2025-01-23 | 15.92 | 15.77 | 0.00 | 0.00% | 15.76 | 16.12 | 113833 | 18142.91 | 1.50% |
| 2025-01-22 | 15.93 | 15.77 | -0.26 | -1.62% | 15.72 | 15.98 | 81070 | 12818.87 | 1.07% |
| 2025-01-21 | 16.02 | 16.03 | 0.03 | 0.19% | 15.75 | 16.08 | 102157 | 16276.92 | 1.35% |
| 2025-01-20 | 16.01 | 16.00 | 0.09 | 0.57% | 15.92 | 16.21 | 116626 | 18741.56 | 1.54% |
| 2025-01-17 | 15.73 | 15.91 | 0.07 | 0.44% | 15.59 | 16.08 | 101213 | 16076.39 | 1.34% |
| 2025-01-16 | 15.86 | 15.84 | 0.05 | 0.32% | 15.70 | 16.09 | 120555 | 19169.32 | 1.59% |
| 2025-01-15 | 15.98 | 15.79 | -0.26 | -1.62% | 15.76 | 16.16 | 122948 | 19541.52 | 1.62% |
| 2025-01-14 | 15.44 | 16.05 | 0.62 | 4.02% | 15.42 | 16.07 | 170477 | 26967.49 | 2.25% |
| 2025-01-13 | 15.16 | 15.43 | 0.07 | 0.46% | 15.16 | 15.51 | 92144 | 14173.68 | 1.22% |
| 2025-01-10 | 15.60 | 15.36 | -0.32 | -2.04% | 15.34 | 15.73 | 120217 | 18698.14 | 1.59% |
| 2025-01-09 | 15.56 | 15.68 | -0.06 | -0.38% | 15.55 | 15.91 | 127058 | 19997.23 | 1.68% |
| 2025-01-08 | 15.64 | 15.74 | -0.04 | -0.25% | 15.42 | 15.85 | 150774 | 23596.49 | 1.99% |
| 2025-01-07 | 15.87 | 15.78 | -0.01 | -0.06% | 15.40 | 15.90 | 181980 | 28363.44 | 2.40% |
| 2025-01-06 | 15.30 | 15.79 | 0.60 | 3.95% | 15.23 | 15.97 | 285444 | 44755.54 | 3.77% |
| 2025-01-03 | 16.09 | 15.19 | -0.82 | -5.12% | 15.14 | 16.13 | 224380 | 34840.08 | 2.96% |
| 2025-01-02 | 16.36 | 16.01 | -0.36 | -2.20% | 15.80 | 16.53 | 197616 | 31995.00 | 2.61% |
| 2024-12-31 | 17.24 | 16.37 | -0.85 | -4.94% | 16.37 | 17.26 | 245632 | 41068.99 | 3.24% |
| 2024-12-30 | 17.63 | 17.22 | -0.17 | -0.98% | 17.18 | 17.68 | 168990 | 29286.79 | 2.23% |
| 2024-12-27 | 17.16 | 17.39 | 0.21 | 1.22% | 16.96 | 17.80 | 203361 | 35388.00 | 2.68% |
| 2024-12-26 | 17.21 | 17.18 | -0.02 | -0.12% | 17.10 | 17.28 | 141197 | 24282.56 | 1.86% |
| 2024-12-25 | 17.45 | 17.20 | -0.17 | -0.98% | 16.86 | 17.52 | 141769 | 24340.01 | 1.87% |
| 2024-12-24 | 17.11 | 17.37 | 0.15 | 0.87% | 17.11 | 17.41 | 165950 | 28674.57 | 2.19% |
| 2024-12-23 | 18.17 | 17.22 | -0.94 | -5.18% | 17.21 | 18.20 | 249053 | 43904.30 | 3.29% |
| 2024-12-20 | 17.90 | 18.16 | 0.20 | 1.11% | 17.89 | 18.27 | 173601 | 31476.78 | 2.29% |
| 2024-12-19 | 17.99 | 17.96 | -0.26 | -1.43% | 17.71 | 18.15 | 200285 | 35806.08 | 2.64% |
| 2024-12-18 | 18.05 | 18.22 | 0.11 | 0.61% | 17.89 | 18.31 | 210820 | 38219.27 | 2.78% |
| 2024-12-17 | 18.73 | 18.11 | -0.81 | -4.28% | 18.06 | 18.88 | 330154 | 60449.36 | 4.36% |
| 2024-12-16 | 19.26 | 18.92 | -0.56 | -2.87% | 18.80 | 20.08 | 425327 | 82386.55 | 5.61% |
| 2024-12-13 | 19.78 | 19.48 | -0.74 | -3.66% | 19.42 | 20.24 | 556659 | 109891.73 | 7.34% |
| 2024-12-12 | 19.08 | 20.22 | 1.12 | 5.86% | 18.85 | 20.97 | 915124 | 182478.92 | 12.07% |
| 2024-12-11 | 19.00 | 19.10 | 0.12 | 0.63% | 18.91 | 19.55 | 262577 | 50212.42 | 3.46% |
| 2024-12-10 | 19.46 | 18.98 | 0.15 | 0.80% | 18.92 | 19.49 | 338132 | 64848.04 | 4.46% |
| 2024-12-09 | 19.16 | 18.83 | -0.31 | -1.62% | 18.70 | 19.35 | 264753 | 50165.53 | 3.49% |
| 2024-12-06 | 18.77 | 19.14 | 0.38 | 2.03% | 18.77 | 19.55 | 420919 | 80731.66 | 5.55% |
| 2024-12-05 | 18.51 | 18.76 | -0.04 | -0.21% | 18.40 | 19.01 | 235429 | 44025.64 | 3.11% |
| 2024-12-04 | 18.70 | 18.80 | -0.05 | -0.27% | 18.50 | 19.76 | 368946 | 70471.20 | 4.87% |
| 2024-12-03 | 19.02 | 18.85 | -0.36 | -1.87% | 18.65 | 19.21 | 341511 | 64551.44 | 4.51% |
| 2024-12-02 | 18.84 | 19.21 | 0.49 | 2.62% | 18.58 | 19.58 | 524218 | 100645.71 | 6.92% |
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。
