| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 15.40 | 15.42 | 0.01 | 0.06% | 15.32 | 15.51 | 67060 | 10339.21 | 0.88% |
| 2025-12-11 | 15.74 | 15.41 | -0.34 | -2.16% | 15.40 | 15.74 | 86773 | 13490.75 | 1.14% |
| 2025-12-10 | 15.72 | 15.75 | -0.01 | -0.06% | 15.67 | 15.81 | 48746 | 7672.33 | 0.64% |
| 2025-12-09 | 15.90 | 15.76 | -0.17 | -1.07% | 15.74 | 15.92 | 56193 | 8898.65 | 0.74% |
| 2025-12-08 | 15.93 | 15.93 | 0.00 | 0.00% | 15.84 | 15.97 | 76440 | 12151.33 | 1.01% |
| 2025-12-05 | 15.83 | 15.93 | 0.08 | 0.50% | 15.55 | 15.93 | 74917 | 11804.60 | 0.99% |
| 2025-12-04 | 15.99 | 15.85 | -0.17 | -1.06% | 15.82 | 16.01 | 65937 | 10479.76 | 0.87% |
| 2025-12-03 | 16.02 | 16.02 | -0.05 | -0.31% | 15.89 | 16.21 | 77009 | 12354.22 | 1.01% |
| 2025-12-02 | 16.02 | 16.07 | -0.01 | -0.06% | 15.96 | 16.16 | 59391 | 9542.16 | 0.78% |
| 2025-12-01 | 15.94 | 16.08 | 0.16 | 1.01% | 15.85 | 16.08 | 56798 | 9079.18 | 0.75% |
| 2025-11-28 | 15.93 | 15.92 | 0.01 | 0.06% | 15.80 | 15.96 | 47826 | 7592.55 | 0.63% |
| 2025-11-27 | 16.00 | 15.91 | -0.19 | -1.18% | 15.86 | 16.10 | 65121 | 10376.03 | 0.86% |
| 2025-11-26 | 15.95 | 16.10 | 0.12 | 0.75% | 15.93 | 16.28 | 94254 | 15219.73 | 1.24% |
| 2025-11-25 | 15.84 | 15.98 | 0.14 | 0.88% | 15.83 | 16.08 | 74437 | 11907.75 | 0.98% |
| 2025-11-24 | 15.69 | 15.84 | 0.16 | 1.02% | 15.68 | 15.92 | 75338 | 11906.15 | 0.99% |
| 2025-11-21 | 16.26 | 15.68 | -0.65 | -3.98% | 15.68 | 16.40 | 163877 | 26129.77 | 2.16% |
| 2025-11-20 | 16.69 | 16.33 | -0.25 | -1.51% | 16.29 | 16.69 | 119925 | 19696.92 | 1.58% |
| 2025-11-19 | 16.88 | 16.58 | -0.31 | -1.84% | 16.55 | 16.91 | 118224 | 19696.28 | 1.56% |
| 2025-11-18 | 17.15 | 16.89 | -0.27 | -1.57% | 16.83 | 17.27 | 145084 | 24574.66 | 1.91% |
| 2025-11-17 | 17.65 | 17.16 | -0.41 | -2.33% | 17.06 | 17.68 | 201485 | 34647.64 | 2.65% |
| 2025-11-14 | 17.44 | 17.57 | 0.14 | 0.80% | 17.38 | 17.96 | 263297 | 46630.28 | 3.47% |
| 2025-11-13 | 17.22 | 17.43 | 0.12 | 0.69% | 17.06 | 17.50 | 174818 | 30234.66 | 2.30% |
| 2025-11-12 | 17.42 | 17.31 | -0.06 | -0.35% | 17.27 | 17.79 | 224902 | 39330.93 | 2.96% |
| 2025-11-11 | 17.20 | 17.51 | 0.18 | 1.04% | 17.18 | 17.66 | 204613 | 35696.29 | 2.70% |
| 2025-11-10 | 17.04 | 17.33 | 0.31 | 1.82% | 16.90 | 17.35 | 183760 | 31631.94 | 2.42% |
| 2025-11-07 | 16.86 | 17.02 | 0.08 | 0.47% | 16.82 | 17.07 | 95006 | 16139.12 | 1.25% |
| 2025-11-06 | 16.98 | 16.94 | -0.11 | -0.65% | 16.83 | 16.98 | 109801 | 18547.92 | 1.45% |
| 2025-11-05 | 16.71 | 17.05 | 0.18 | 1.07% | 16.70 | 17.10 | 172969 | 29314.69 | 2.28% |
| 2025-11-04 | 16.74 | 16.87 | 0.11 | 0.66% | 16.66 | 17.12 | 166728 | 28123.55 | 2.20% |
| 2025-11-03 | 16.60 | 16.76 | 0.16 | 0.96% | 16.54 | 16.78 | 100480 | 16760.95 | 1.32% |
| 2025-10-31 | 16.30 | 16.60 | 0.24 | 1.47% | 16.28 | 16.62 | 95398 | 15750.19 | 1.26% |
| 2025-10-30 | 16.50 | 16.36 | -0.16 | -0.97% | 16.35 | 16.70 | 88133 | 14504.67 | 1.16% |
| 2025-10-29 | 16.59 | 16.52 | -0.08 | -0.48% | 16.40 | 16.62 | 77336 | 12746.50 | 1.02% |
| 2025-10-28 | 16.66 | 16.60 | -0.06 | -0.36% | 16.57 | 16.69 | 65769 | 10935.80 | 0.87% |
| 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% |
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。
