| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 19.81 | 18.60 | -2.04 | -9.88% | 18.58 | 20.21 | 59108 | 11300.61 | 2.98% |
| 2025-04-03 | 20.35 | 20.64 | 0.24 | 1.18% | 20.30 | 20.67 | 20502 | 4208.25 | 1.03% |
| 2025-04-02 | 20.48 | 20.40 | -0.19 | -0.92% | 20.36 | 20.65 | 15394 | 3150.88 | 0.78% |
| 2025-04-01 | 19.95 | 20.59 | 0.70 | 3.52% | 19.95 | 20.73 | 41612 | 8527.59 | 2.10% |
| 2025-03-31 | 20.27 | 19.89 | -0.39 | -1.92% | 19.81 | 20.27 | 25078 | 5014.23 | 1.26% |
| 2025-03-28 | 20.54 | 20.28 | -0.33 | -1.60% | 20.25 | 20.72 | 26454 | 5411.64 | 1.33% |
| 2025-03-27 | 20.66 | 20.61 | -0.09 | -0.43% | 20.30 | 20.69 | 19668 | 4034.85 | 0.99% |
| 2025-03-26 | 20.55 | 20.70 | 0.14 | 0.68% | 20.45 | 20.92 | 27481 | 5673.68 | 1.39% |
| 2025-03-25 | 20.70 | 20.56 | -0.18 | -0.87% | 20.25 | 20.70 | 33891 | 6936.70 | 1.71% |
| 2025-03-24 | 20.70 | 20.74 | -0.15 | -0.72% | 20.48 | 21.16 | 37557 | 7822.75 | 1.89% |
| 2025-03-21 | 21.57 | 20.89 | 0.02 | 0.10% | 20.76 | 21.89 | 51780 | 10977.57 | 2.61% |
| 2025-03-20 | 21.01 | 20.87 | -0.17 | -0.81% | 20.84 | 21.06 | 17366 | 3632.78 | 0.88% |
| 2025-03-19 | 21.16 | 21.04 | -0.10 | -0.47% | 20.96 | 21.27 | 17968 | 3790.90 | 0.91% |
| 2025-03-18 | 21.15 | 21.14 | 0.09 | 0.43% | 20.90 | 21.18 | 24151 | 5083.12 | 1.22% |
| 2025-03-17 | 21.30 | 21.05 | -0.19 | -0.89% | 21.03 | 21.40 | 28398 | 6012.58 | 1.43% |
| 2025-03-14 | 20.74 | 21.24 | 0.50 | 2.41% | 20.68 | 21.39 | 44114 | 9304.87 | 2.23% |
| 2025-03-13 | 20.71 | 20.74 | -0.11 | -0.53% | 20.57 | 20.88 | 18996 | 3933.81 | 0.96% |
| 2025-03-12 | 21.00 | 20.85 | -0.11 | -0.52% | 20.82 | 21.20 | 24654 | 5170.95 | 1.24% |
| 2025-03-11 | 20.87 | 20.96 | -0.02 | -0.10% | 20.68 | 20.97 | 21967 | 4577.76 | 1.11% |
| 2025-03-10 | 20.35 | 20.98 | 0.65 | 3.20% | 20.35 | 21.17 | 58085 | 12139.39 | 2.93% |
| 2025-03-07 | 20.13 | 20.33 | 0.13 | 0.64% | 20.05 | 20.60 | 29682 | 6030.71 | 1.50% |
| 2025-03-06 | 20.17 | 20.20 | 0.10 | 0.50% | 20.01 | 20.22 | 24133 | 4859.68 | 1.22% |
| 2025-03-05 | 20.30 | 20.10 | -0.20 | -0.99% | 19.95 | 20.30 | 21564 | 4324.64 | 1.09% |
| 2025-03-04 | 20.30 | 20.30 | 0.00 | 0.00% | 20.10 | 20.37 | 18660 | 3773.71 | 0.94% |
| 2025-03-03 | 20.18 | 20.30 | 0.19 | 0.94% | 20.15 | 20.55 | 21513 | 4378.28 | 1.09% |
| 2025-02-28 | 20.47 | 20.11 | -0.39 | -1.90% | 20.06 | 20.77 | 33133 | 6766.25 | 1.67% |
| 2025-02-27 | 20.21 | 20.50 | 0.29 | 1.43% | 20.09 | 20.50 | 29178 | 5924.05 | 1.47% |
| 2025-02-26 | 20.17 | 20.21 | 0.13 | 0.65% | 20.10 | 20.29 | 18812 | 3796.70 | 0.95% |
| 2025-02-25 | 20.34 | 20.08 | -0.28 | -1.38% | 20.07 | 20.34 | 23904 | 4816.25 | 1.21% |
| 2025-02-24 | 20.47 | 20.36 | -0.07 | -0.34% | 20.28 | 20.55 | 23244 | 4741.37 | 1.17% |
| 2025-02-21 | 20.55 | 20.43 | -0.11 | -0.54% | 20.28 | 20.62 | 24115 | 4925.21 | 1.22% |
| 2025-02-20 | 20.39 | 20.54 | 0.14 | 0.69% | 20.25 | 20.63 | 23067 | 4732.47 | 1.16% |
| 2025-02-19 | 20.31 | 20.40 | 0.14 | 0.69% | 20.25 | 20.61 | 22610 | 4602.60 | 1.14% |
| 2025-02-18 | 20.34 | 20.26 | -0.16 | -0.78% | 20.19 | 20.74 | 29970 | 6119.53 | 1.51% |
| 2025-02-17 | 20.49 | 20.42 | 0.00 | 0.00% | 20.31 | 20.68 | 22086 | 4525.81 | 1.11% |
| 2025-02-14 | 20.29 | 20.42 | 0.14 | 0.69% | 20.28 | 20.58 | 22274 | 4546.75 | 1.12% |
| 2025-02-13 | 20.10 | 20.28 | 0.14 | 0.70% | 20.05 | 20.49 | 31219 | 6334.41 | 1.57% |
| 2025-02-12 | 20.18 | 20.14 | -0.11 | -0.54% | 19.90 | 20.23 | 32739 | 6560.56 | 1.65% |
| 2025-02-11 | 20.50 | 20.25 | -0.24 | -1.17% | 20.14 | 20.50 | 24150 | 4891.07 | 1.22% |
| 2025-02-10 | 20.37 | 20.49 | 0.11 | 0.54% | 20.27 | 20.52 | 24473 | 5000.85 | 1.23% |
| 2025-02-07 | 20.17 | 20.38 | 0.19 | 0.94% | 20.10 | 20.47 | 23933 | 4873.50 | 1.21% |
| 2025-02-06 | 19.95 | 20.19 | 0.24 | 1.20% | 19.81 | 20.20 | 18220 | 3651.32 | 0.92% |
| 2025-02-05 | 20.10 | 19.95 | -0.07 | -0.35% | 19.84 | 20.25 | 13580 | 2707.75 | 0.69% |
| 2025-01-27 | 19.99 | 20.02 | 0.05 | 0.25% | 19.97 | 20.25 | 13504 | 2716.98 | 0.68% |
| 2025-01-24 | 19.88 | 19.97 | 0.06 | 0.30% | 19.71 | 19.99 | 12202 | 2421.86 | 0.62% |
| 2025-01-23 | 20.06 | 19.91 | -0.01 | -0.05% | 19.89 | 20.24 | 14529 | 2914.63 | 0.73% |
| 2025-01-22 | 19.99 | 19.92 | -0.13 | -0.65% | 19.85 | 20.03 | 8817 | 1757.85 | 0.44% |
| 2025-01-21 | 20.10 | 20.05 | -0.01 | -0.05% | 19.83 | 20.12 | 11574 | 2310.97 | 0.58% |
| 2025-01-20 | 20.01 | 20.06 | 0.05 | 0.25% | 20.00 | 20.19 | 15825 | 3175.54 | 0.80% |
| 2025-01-17 | 19.98 | 20.01 | 0.03 | 0.15% | 19.80 | 20.08 | 14184 | 2837.26 | 0.72% |
| 2025-01-16 | 20.01 | 19.98 | 0.07 | 0.35% | 19.76 | 20.18 | 14587 | 2914.01 | 0.74% |
| 2025-01-15 | 19.99 | 19.91 | -0.15 | -0.75% | 19.77 | 20.00 | 14804 | 2942.93 | 0.75% |
| 2025-01-14 | 19.52 | 20.06 | 0.55 | 2.82% | 19.52 | 20.06 | 21229 | 4220.91 | 1.07% |
| 2025-01-13 | 19.51 | 19.51 | -0.09 | -0.46% | 19.30 | 19.64 | 13018 | 2534.59 | 0.66% |
| 2025-01-10 | 19.78 | 19.60 | -0.16 | -0.81% | 19.60 | 19.95 | 13631 | 2688.11 | 0.69% |
| 2025-01-09 | 19.71 | 19.76 | -0.07 | -0.35% | 19.63 | 19.90 | 11930 | 2363.22 | 0.60% |
| 2025-01-08 | 20.02 | 19.83 | -0.31 | -1.54% | 19.52 | 20.07 | 25528 | 5060.19 | 1.29% |
| 2025-01-07 | 20.15 | 20.14 | 0.09 | 0.45% | 19.82 | 20.15 | 20553 | 4109.33 | 1.04% |
| 2025-01-06 | 20.25 | 20.05 | -0.06 | -0.30% | 19.95 | 20.47 | 24184 | 4875.14 | 1.22% |
| 2025-01-03 | 20.80 | 20.11 | -0.57 | -2.76% | 20.06 | 20.88 | 26264 | 5361.50 | 1.32% |
| 2025-01-02 | 21.21 | 20.68 | -0.53 | -2.50% | 20.60 | 21.54 | 28130 | 5920.92 | 1.42% |
| 2024-12-31 | 21.66 | 21.21 | -0.45 | -2.08% | 21.18 | 21.72 | 28532 | 6103.21 | 1.44% |
| 2024-12-30 | 22.00 | 21.66 | -0.50 | -2.26% | 21.63 | 22.12 | 29895 | 6518.51 | 1.51% |
| 2024-12-27 | 21.50 | 22.16 | 0.67 | 3.12% | 21.37 | 22.95 | 53818 | 11901.89 | 2.71% |
| 2024-12-26 | 21.40 | 21.49 | -0.04 | -0.19% | 21.39 | 21.52 | 17573 | 3769.71 | 0.89% |
| 2024-12-25 | 21.60 | 21.53 | 0.03 | 0.14% | 21.32 | 21.81 | 20390 | 4391.72 | 1.03% |
| 2024-12-24 | 21.37 | 21.50 | 0.14 | 0.66% | 21.28 | 21.52 | 17736 | 3798.68 | 0.89% |
| 2024-12-23 | 22.06 | 21.36 | -0.70 | -3.17% | 21.30 | 22.18 | 33372 | 7214.52 | 1.68% |
| 2024-12-20 | 22.15 | 22.06 | -0.15 | -0.68% | 21.90 | 22.77 | 42540 | 9511.46 | 2.15% |
| 2024-12-19 | 21.95 | 22.21 | 0.13 | 0.59% | 21.88 | 22.29 | 24026 | 5300.70 | 1.21% |
| 2024-12-18 | 22.70 | 22.08 | -0.45 | -2.00% | 22.03 | 22.72 | 29566 | 6594.42 | 1.49% |
| 2024-12-17 | 23.22 | 22.53 | -0.76 | -3.26% | 22.51 | 23.22 | 36903 | 8406.46 | 1.86% |
| 2024-12-16 | 23.40 | 23.29 | -0.07 | -0.30% | 23.18 | 23.88 | 40972 | 9607.18 | 2.07% |
| 2024-12-13 | 23.62 | 23.36 | -0.36 | -1.52% | 23.32 | 23.93 | 55724 | 13116.54 | 2.81% |
| 2024-12-12 | 23.15 | 23.72 | 0.70 | 3.04% | 22.91 | 23.72 | 58952 | 13803.46 | 2.97% |
| 2024-12-11 | 22.79 | 23.02 | 0.35 | 1.54% | 22.61 | 23.14 | 31000 | 7119.69 | 1.56% |
| 2024-12-10 | 23.25 | 22.67 | 0.01 | 0.04% | 22.60 | 23.28 | 33839 | 7766.90 | 1.71% |
| 2024-12-09 | 22.94 | 22.66 | -0.14 | -0.61% | 22.51 | 23.06 | 24054 | 5479.75 | 1.21% |
| 2024-12-06 | 22.78 | 22.80 | 0.12 | 0.53% | 22.50 | 22.89 | 27796 | 6322.30 | 1.40% |
| 2024-12-05 | 22.50 | 22.68 | 0.18 | 0.80% | 22.25 | 22.70 | 22965 | 5171.25 | 1.16% |
寿仙谷(603896)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。
