| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 22.58 | 22.66 | 0.47 | 2.12% | 21.91 | 23.50 | 105431 | 24076.65 | 5.32% |
| 2025-06-13 | 22.27 | 22.19 | -0.06 | -0.27% | 21.61 | 22.38 | 48459 | 10626.64 | 2.44% |
| 2025-06-12 | 22.18 | 22.25 | -0.02 | -0.09% | 22.15 | 22.50 | 25191 | 5618.43 | 1.27% |
| 2025-06-11 | 22.42 | 22.27 | -0.15 | -0.67% | 22.22 | 22.55 | 24359 | 5442.96 | 1.23% |
| 2025-06-10 | 22.57 | 22.42 | -0.21 | -0.93% | 22.20 | 22.93 | 36325 | 8173.92 | 1.83% |
| 2025-06-09 | 22.31 | 22.63 | 0.32 | 1.43% | 22.31 | 22.87 | 30502 | 6909.39 | 1.54% |
| 2025-06-06 | 22.35 | 22.31 | -0.02 | -0.09% | 22.14 | 22.64 | 26338 | 5886.21 | 1.33% |
| 2025-06-05 | 23.10 | 22.60 | -0.50 | -2.16% | 22.53 | 23.12 | 38783 | 8820.71 | 1.96% |
| 2025-06-04 | 23.13 | 23.10 | -0.02 | -0.09% | 22.82 | 23.51 | 49302 | 11368.39 | 2.49% |
| 2025-06-03 | 23.36 | 23.12 | -0.24 | -1.03% | 22.87 | 23.37 | 61764 | 14235.58 | 3.12% |
| 2025-05-30 | 22.78 | 23.36 | 0.54 | 2.37% | 22.73 | 23.66 | 70302 | 16282.79 | 3.55% |
| 2025-05-29 | 22.68 | 22.82 | 0.03 | 0.13% | 22.61 | 23.21 | 50290 | 11527.62 | 2.54% |
| 2025-05-28 | 22.45 | 22.79 | 0.39 | 1.74% | 22.17 | 23.06 | 75658 | 17097.51 | 3.82% |
| 2025-05-27 | 21.20 | 22.40 | 1.20 | 5.66% | 21.10 | 23.27 | 98981 | 22101.58 | 4.99% |
| 2025-05-26 | 21.30 | 21.20 | -0.10 | -0.47% | 20.98 | 21.44 | 23333 | 4948.23 | 1.18% |
| 2025-05-23 | 21.50 | 21.30 | -0.12 | -0.56% | 21.28 | 21.70 | 24962 | 5374.26 | 1.26% |
| 2025-05-22 | 21.40 | 21.42 | -0.13 | -0.60% | 21.19 | 21.59 | 29285 | 6256.18 | 1.48% |
| 2025-05-21 | 21.33 | 21.55 | 0.19 | 0.89% | 21.27 | 21.78 | 32761 | 7073.98 | 1.65% |
| 2025-05-20 | 21.33 | 21.36 | 0.13 | 0.61% | 21.26 | 21.65 | 42486 | 9112.97 | 2.14% |
| 2025-05-19 | 21.29 | 21.23 | 0.00 | 0.00% | 21.13 | 21.49 | 33551 | 7135.02 | 1.69% |
| 2025-05-16 | 21.37 | 21.23 | 0.02 | 0.09% | 20.94 | 21.49 | 43487 | 9197.55 | 2.19% |
| 2025-05-15 | 20.47 | 21.21 | 0.74 | 3.62% | 20.33 | 21.54 | 75439 | 15981.66 | 3.81% |
| 2025-05-14 | 20.58 | 20.47 | -0.13 | -0.63% | 20.32 | 20.58 | 13998 | 2859.88 | 0.71% |
| 2025-05-13 | 20.84 | 20.60 | -0.05 | -0.24% | 20.57 | 20.88 | 14747 | 3046.23 | 0.74% |
| 2025-05-12 | 20.60 | 20.65 | -0.02 | -0.10% | 20.46 | 20.78 | 22190 | 4572.18 | 1.12% |
| 2025-05-09 | 20.87 | 20.67 | -0.19 | -0.91% | 20.53 | 20.96 | 20831 | 4307.38 | 1.05% |
| 2025-05-08 | 20.02 | 20.86 | 0.77 | 3.83% | 20.02 | 20.98 | 48359 | 9979.59 | 2.44% |
| 2025-05-07 | 20.21 | 20.09 | -0.11 | -0.54% | 19.99 | 20.38 | 21117 | 4251.75 | 1.07% |
| 2025-05-06 | 19.84 | 20.20 | 0.73 | 3.75% | 19.75 | 20.34 | 38693 | 7755.34 | 1.95% |
| 2025-04-30 | 19.35 | 19.47 | 0.20 | 1.04% | 19.27 | 19.57 | 20192 | 3933.30 | 1.02% |
| 2025-04-29 | 19.01 | 19.27 | 0.20 | 1.05% | 18.98 | 19.42 | 18020 | 3466.88 | 0.91% |
| 2025-04-28 | 19.30 | 19.07 | -0.25 | -1.29% | 18.95 | 19.32 | 20663 | 3947.03 | 1.04% |
| 2025-04-25 | 19.29 | 19.32 | 0.03 | 0.16% | 19.23 | 19.49 | 19054 | 3692.92 | 0.96% |
| 2025-04-24 | 19.38 | 19.29 | -0.10 | -0.52% | 19.23 | 19.60 | 19126 | 3709.08 | 0.96% |
| 2025-04-23 | 19.43 | 19.39 | -0.06 | -0.31% | 19.30 | 19.52 | 18634 | 3611.35 | 0.94% |
| 2025-04-22 | 19.36 | 19.45 | 0.03 | 0.15% | 19.33 | 19.55 | 17742 | 3453.32 | 0.89% |
| 2025-04-21 | 19.48 | 19.42 | -0.07 | -0.36% | 19.32 | 19.48 | 15766 | 3061.89 | 0.80% |
| 2025-04-18 | 19.36 | 19.49 | 0.07 | 0.36% | 19.33 | 19.60 | 12437 | 2421.43 | 0.63% |
| 2025-04-17 | 19.28 | 19.42 | 0.05 | 0.26% | 19.27 | 19.52 | 12172 | 2365.46 | 0.61% |
| 2025-04-16 | 19.56 | 19.37 | -0.23 | -1.17% | 19.08 | 19.56 | 18073 | 3494.77 | 0.91% |
| 2025-04-15 | 19.44 | 19.60 | 0.11 | 0.56% | 19.33 | 19.85 | 19673 | 3858.85 | 0.99% |
| 2025-04-14 | 19.49 | 19.49 | 0.10 | 0.52% | 19.41 | 19.65 | 21263 | 4151.31 | 1.07% |
| 2025-04-11 | 19.30 | 19.39 | -0.08 | -0.41% | 19.28 | 19.57 | 13551 | 2630.60 | 0.68% |
| 2025-04-10 | 19.34 | 19.47 | 0.27 | 1.41% | 19.34 | 19.70 | 31044 | 6068.70 | 1.57% |
| 2025-04-09 | 18.85 | 19.20 | 0.17 | 0.89% | 18.22 | 19.27 | 29979 | 5631.48 | 1.51% |
| 2025-04-08 | 18.61 | 19.03 | 0.43 | 2.31% | 18.61 | 19.15 | 26770 | 5061.82 | 1.35% |
| 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% |
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。
