| 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 | 20.51 | 20.42 | -0.07 | -0.34% | 20.32 | 20.62 | 17545 | 3582.29 | 0.89% |
| 2025-10-24 | 20.55 | 20.49 | -0.07 | -0.34% | 20.45 | 20.67 | 12455 | 2558.88 | 0.63% |
| 2025-10-23 | 20.56 | 20.56 | 0.02 | 0.10% | 20.37 | 20.62 | 12383 | 2534.61 | 0.62% |
| 2025-10-22 | 20.38 | 20.54 | -0.14 | -0.68% | 20.38 | 20.77 | 12436 | 2563.45 | 0.63% |
| 2025-10-21 | 20.75 | 20.68 | 0.02 | 0.10% | 20.62 | 20.76 | 13218 | 2733.71 | 0.67% |
| 2025-10-20 | 20.67 | 20.66 | 0.06 | 0.29% | 20.57 | 20.75 | 9412 | 1944.13 | 0.47% |
| 2025-10-17 | 20.85 | 20.60 | -0.26 | -1.25% | 20.59 | 20.95 | 15670 | 3255.79 | 0.79% |
| 2025-10-16 | 20.90 | 20.86 | -0.04 | -0.19% | 20.78 | 21.01 | 12612 | 2633.07 | 0.64% |
| 2025-10-15 | 20.70 | 20.90 | 0.26 | 1.26% | 20.58 | 21.04 | 19114 | 3991.47 | 0.96% |
| 2025-10-14 | 20.52 | 20.64 | 0.27 | 1.33% | 20.44 | 20.76 | 19953 | 4111.89 | 1.01% |
| 2025-10-13 | 20.26 | 20.37 | -0.30 | -1.45% | 20.12 | 20.43 | 15992 | 3248.00 | 0.81% |
| 2025-10-10 | 20.54 | 20.67 | 0.15 | 0.73% | 20.46 | 20.70 | 15022 | 3099.07 | 0.76% |
| 2025-10-09 | 20.45 | 20.52 | 0.09 | 0.44% | 20.30 | 20.54 | 12658 | 2590.29 | 0.64% |
| 2025-09-30 | 20.47 | 20.43 | -0.05 | -0.24% | 20.38 | 20.58 | 13124 | 2682.31 | 0.66% |
| 2025-09-29 | 20.34 | 20.48 | 0.16 | 0.79% | 20.18 | 20.49 | 14275 | 2905.42 | 0.72% |
| 2025-09-26 | 20.44 | 20.32 | -0.15 | -0.73% | 20.20 | 20.49 | 18300 | 3723.22 | 0.92% |
| 2025-09-25 | 20.68 | 20.47 | -0.21 | -1.02% | 20.35 | 20.68 | 22563 | 4619.98 | 1.14% |
| 2025-09-24 | 20.66 | 20.68 | -0.02 | -0.10% | 20.50 | 20.78 | 18886 | 3890.28 | 0.95% |
| 2025-09-23 | 21.07 | 20.70 | -0.35 | -1.66% | 20.50 | 21.10 | 17902 | 3702.54 | 0.90% |
| 2025-09-22 | 21.05 | 21.05 | 0.01 | 0.05% | 20.84 | 21.13 | 11268 | 2365.02 | 0.57% |
| 2025-09-19 | 21.16 | 21.04 | -0.15 | -0.71% | 20.87 | 21.22 | 19201 | 4039.49 | 0.97% |
| 2025-09-18 | 21.30 | 21.19 | -0.16 | -0.75% | 21.17 | 21.45 | 18088 | 3848.40 | 0.91% |
| 2025-09-17 | 21.53 | 21.35 | -0.21 | -0.97% | 21.31 | 21.55 | 17029 | 3645.26 | 0.86% |
| 2025-09-16 | 21.38 | 21.56 | 0.21 | 0.98% | 21.13 | 21.90 | 24097 | 5174.79 | 1.22% |
| 2025-09-15 | 21.44 | 21.35 | -0.08 | -0.37% | 21.29 | 21.49 | 10167 | 2170.96 | 0.51% |
| 2025-09-12 | 21.45 | 21.43 | -0.01 | -0.05% | 21.31 | 21.49 | 14936 | 3195.63 | 0.75% |
| 2025-09-11 | 21.33 | 21.44 | 0.05 | 0.23% | 21.20 | 21.46 | 17120 | 3649.62 | 0.86% |
| 2025-09-10 | 21.40 | 21.39 | -0.03 | -0.14% | 21.30 | 21.43 | 8532 | 1822.87 | 0.43% |
| 2025-09-09 | 21.55 | 21.42 | -0.16 | -0.74% | 21.31 | 21.55 | 15789 | 3380.85 | 0.80% |
| 2025-09-08 | 21.30 | 21.58 | 0.28 | 1.31% | 21.21 | 21.61 | 23787 | 5089.95 | 1.20% |
| 2025-09-05 | 21.14 | 21.30 | 0.16 | 0.76% | 21.06 | 21.30 | 14110 | 2991.62 | 0.71% |
| 2025-09-04 | 21.14 | 21.14 | 0.00 | 0.00% | 20.98 | 21.29 | 17566 | 3715.22 | 0.89% |
| 2025-09-03 | 21.48 | 21.14 | -0.25 | -1.17% | 21.11 | 21.49 | 20099 | 4270.93 | 1.01% |
| 2025-09-02 | 21.47 | 21.39 | -0.17 | -0.79% | 21.14 | 21.56 | 23292 | 4967.09 | 1.17% |
| 2025-09-01 | 21.46 | 21.56 | 0.11 | 0.51% | 21.28 | 21.65 | 22286 | 4793.71 | 1.12% |
| 2025-08-29 | 21.42 | 21.45 | 0.06 | 0.28% | 21.39 | 21.66 | 24657 | 5302.48 | 1.24% |
| 2025-08-28 | 21.72 | 21.39 | -0.66 | -2.99% | 21.15 | 21.95 | 57190 | 12298.71 | 2.88% |
| 2025-08-27 | 22.47 | 22.05 | -0.44 | -1.96% | 21.96 | 22.53 | 44498 | 9906.63 | 2.24% |
| 2025-08-26 | 22.41 | 22.49 | 0.01 | 0.04% | 22.38 | 22.59 | 29724 | 6685.36 | 1.50% |
| 2025-08-25 | 22.70 | 22.48 | -0.17 | -0.75% | 22.33 | 22.76 | 48798 | 10965.33 | 2.46% |
| 2025-08-22 | 22.53 | 22.65 | 0.05 | 0.22% | 22.50 | 22.92 | 39456 | 8941.86 | 1.99% |
| 2025-08-21 | 22.53 | 22.60 | 0.12 | 0.53% | 22.42 | 22.87 | 45092 | 10202.11 | 2.27% |
| 2025-08-20 | 22.30 | 22.48 | 0.06 | 0.27% | 22.20 | 22.58 | 30243 | 6768.78 | 1.53% |
| 2025-08-19 | 22.50 | 22.42 | -0.07 | -0.31% | 22.37 | 22.71 | 32768 | 7389.17 | 1.65% |
| 2025-08-18 | 22.31 | 22.49 | 0.20 | 0.90% | 22.30 | 22.63 | 37447 | 8420.05 | 1.89% |
| 2025-08-15 | 22.10 | 22.29 | 0.16 | 0.72% | 22.02 | 22.38 | 28060 | 6237.63 | 1.42% |
| 2025-08-14 | 22.40 | 22.13 | -0.27 | -1.21% | 22.08 | 22.50 | 30216 | 6728.97 | 1.52% |
| 2025-08-13 | 22.29 | 22.40 | 0.10 | 0.45% | 22.16 | 22.55 | 31750 | 7095.03 | 1.60% |
| 2025-08-12 | 22.48 | 22.30 | -0.11 | -0.49% | 22.26 | 22.75 | 32564 | 7310.90 | 1.64% |
| 2025-08-11 | 22.39 | 22.41 | 0.03 | 0.13% | 22.32 | 22.51 | 21462 | 4814.99 | 1.08% |
| 2025-08-08 | 22.51 | 22.38 | -0.13 | -0.58% | 22.22 | 22.51 | 20893 | 4675.45 | 1.05% |
| 2025-08-07 | 22.48 | 22.51 | -0.01 | -0.04% | 22.28 | 22.58 | 28559 | 6411.90 | 1.44% |
| 2025-08-06 | 22.65 | 22.52 | -0.21 | -0.92% | 22.40 | 22.73 | 42540 | 9564.07 | 2.15% |
| 2025-08-05 | 22.84 | 22.73 | -0.22 | -0.96% | 22.47 | 22.85 | 52147 | 11798.74 | 2.63% |
| 2025-08-04 | 22.42 | 22.95 | 0.64 | 2.87% | 22.15 | 23.04 | 97028 | 22000.13 | 4.89% |
| 2025-08-01 | 21.56 | 22.31 | 0.73 | 3.38% | 21.56 | 22.49 | 73416 | 16323.17 | 3.70% |
| 2025-07-31 | 21.90 | 21.58 | -0.38 | -1.73% | 21.50 | 21.91 | 32878 | 7141.78 | 1.66% |
| 2025-07-30 | 21.83 | 21.96 | 0.04 | 0.18% | 21.70 | 22.20 | 43092 | 9493.97 | 2.17% |
| 2025-07-29 | 21.87 | 21.92 | 0.05 | 0.23% | 21.58 | 21.94 | 28738 | 6255.58 | 1.45% |
| 2025-07-28 | 22.05 | 21.87 | -0.18 | -0.82% | 21.84 | 22.30 | 31740 | 6979.34 | 1.60% |
| 2025-07-25 | 22.08 | 22.05 | 0.08 | 0.36% | 21.99 | 22.37 | 33850 | 7500.52 | 1.71% |
| 2025-07-24 | 21.84 | 21.97 | 0.14 | 0.64% | 21.78 | 22.02 | 26517 | 5811.89 | 1.34% |
| 2025-07-23 | 21.88 | 21.83 | -0.07 | -0.32% | 21.82 | 22.16 | 31358 | 6886.93 | 1.58% |
| 2025-07-22 | 21.93 | 21.90 | -0.02 | -0.09% | 21.83 | 22.03 | 25519 | 5595.00 | 1.29% |
| 2025-07-21 | 21.86 | 21.92 | 0.03 | 0.14% | 21.73 | 21.98 | 23978 | 5242.09 | 1.21% |
| 2025-07-18 | 21.99 | 21.89 | -0.08 | -0.36% | 21.75 | 22.05 | 20609 | 4502.23 | 1.04% |
| 2025-07-17 | 21.95 | 21.97 | 0.05 | 0.23% | 21.82 | 22.04 | 26629 | 5840.17 | 1.34% |
| 2025-07-16 | 21.43 | 21.92 | 0.49 | 2.29% | 21.43 | 21.99 | 43153 | 9395.62 | 2.18% |
| 2025-07-15 | 21.52 | 21.43 | -0.14 | -0.65% | 21.14 | 21.57 | 28226 | 6020.20 | 1.42% |
| 2025-07-14 | 21.39 | 21.57 | 0.19 | 0.89% | 21.33 | 21.85 | 33841 | 7309.70 | 1.71% |
| 2025-07-11 | 21.38 | 21.38 | 0.02 | 0.09% | 21.28 | 21.49 | 24448 | 5232.25 | 1.23% |
| 2025-07-10 | 21.20 | 21.36 | 0.10 | 0.47% | 21.20 | 21.43 | 19500 | 4160.81 | 0.98% |
| 2025-07-09 | 21.27 | 21.26 | 0.00 | 0.00% | 21.20 | 21.42 | 22439 | 4779.69 | 1.13% |
| 2025-07-08 | 21.13 | 21.26 | 0.13 | 0.62% | 21.11 | 21.35 | 19852 | 4214.10 | 1.00% |
| 2025-07-07 | 21.23 | 21.13 | -0.15 | -0.70% | 21.11 | 21.35 | 18306 | 3876.14 | 0.92% |
| 2025-07-04 | 21.55 | 21.28 | -0.23 | -1.07% | 21.25 | 21.58 | 23567 | 5035.25 | 1.19% |
| 2025-07-03 | 21.39 | 21.51 | 0.13 | 0.61% | 21.30 | 21.74 | 27988 | 6030.19 | 1.41% |
| 2025-07-02 | 21.31 | 21.38 | 0.00 | 0.00% | 21.25 | 21.48 | 19438 | 4146.87 | 0.98% |
| 2025-07-01 | 21.34 | 21.38 | 0.05 | 0.23% | 21.23 | 21.53 | 21300 | 4561.12 | 1.07% |
| 2025-06-30 | 21.32 | 21.33 | 0.01 | 0.05% | 21.12 | 21.41 | 23589 | 5016.49 | 1.19% |
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。
