| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 20.62 | 20.64 | 0.10 | 0.49% | 20.42 | 20.85 | 18504 | 3810.63 | 0.93% |
| 2026-02-02 | 20.47 | 20.54 | 0.06 | 0.29% | 20.25 | 20.81 | 27230 | 5605.12 | 1.37% |
| 2026-01-30 | 20.56 | 20.48 | -0.12 | -0.58% | 20.40 | 20.86 | 27212 | 5604.10 | 1.37% |
| 2026-01-29 | 20.23 | 20.60 | 0.27 | 1.33% | 20.15 | 20.61 | 33176 | 6781.22 | 1.67% |
| 2026-01-28 | 20.56 | 20.33 | -0.17 | -0.83% | 20.22 | 20.63 | 45018 | 9156.59 | 2.27% |
| 2026-01-27 | 21.45 | 20.50 | -1.05 | -4.87% | 20.48 | 21.49 | 81184 | 16890.15 | 4.10% |
| 2026-01-26 | 21.92 | 21.55 | -0.75 | -3.36% | 21.50 | 22.00 | 46503 | 10060.54 | 2.35% |
| 2026-01-23 | 22.20 | 22.30 | 0.02 | 0.09% | 22.12 | 22.46 | 35466 | 7905.84 | 1.79% |
| 2026-01-22 | 21.58 | 22.28 | 0.84 | 3.92% | 21.44 | 22.97 | 62922 | 13931.91 | 3.17% |
| 2026-01-21 | 21.43 | 21.44 | -0.01 | -0.05% | 21.29 | 21.53 | 23321 | 4986.24 | 1.18% |
| 2026-01-20 | 21.86 | 21.45 | -0.41 | -1.88% | 21.31 | 21.99 | 37576 | 8145.16 | 1.90% |
| 2026-01-19 | 21.84 | 21.86 | 0.20 | 0.92% | 21.70 | 22.13 | 30879 | 6762.99 | 1.56% |
| 2026-01-16 | 22.05 | 21.66 | -0.32 | -1.46% | 21.64 | 22.41 | 65381 | 14360.81 | 3.30% |
| 2026-01-15 | 20.51 | 21.98 | 1.34 | 6.49% | 20.37 | 22.60 | 135068 | 29350.62 | 6.81% |
| 2026-01-14 | 20.66 | 20.64 | -0.15 | -0.72% | 20.33 | 20.78 | 49027 | 10086.39 | 2.47% |
| 2026-01-13 | 19.89 | 20.79 | 0.91 | 4.58% | 19.89 | 21.86 | 87524 | 18404.69 | 4.41% |
| 2026-01-12 | 19.82 | 19.88 | 0.11 | 0.56% | 19.70 | 19.91 | 17678 | 3499.82 | 0.89% |
| 2026-01-09 | 19.78 | 19.77 | 0.02 | 0.10% | 19.64 | 19.84 | 13120 | 2588.87 | 0.66% |
| 2026-01-08 | 19.55 | 19.75 | 0.20 | 1.02% | 19.48 | 19.75 | 14726 | 2893.14 | 0.74% |
| 2026-01-07 | 19.49 | 19.55 | -0.01 | -0.05% | 19.46 | 19.61 | 13243 | 2586.99 | 0.67% |
| 2026-01-06 | 19.48 | 19.56 | 0.08 | 0.41% | 19.40 | 19.60 | 14140 | 2758.97 | 0.71% |
| 2026-01-05 | 19.43 | 19.48 | 0.10 | 0.52% | 19.29 | 19.52 | 12741 | 2477.03 | 0.64% |
| 2025-12-31 | 19.36 | 19.38 | -0.01 | -0.05% | 19.27 | 19.49 | 9025 | 1748.15 | 0.46% |
| 2025-12-30 | 19.57 | 19.39 | 0.07 | 0.36% | 19.30 | 19.64 | 12537 | 2438.10 | 0.63% |
| 2025-12-29 | 19.41 | 19.32 | -0.18 | -0.92% | 19.24 | 19.45 | 9461 | 1829.67 | 0.48% |
| 2025-12-26 | 19.64 | 19.50 | -0.12 | -0.61% | 19.43 | 19.65 | 8535 | 1665.92 | 0.43% |
| 2025-12-25 | 19.58 | 19.62 | 0.11 | 0.56% | 19.47 | 19.63 | 8470 | 1656.53 | 0.43% |
| 2025-12-24 | 19.36 | 19.51 | 0.07 | 0.36% | 19.36 | 19.57 | 7937 | 1544.46 | 0.40% |
| 2025-12-23 | 19.60 | 19.44 | -0.15 | -0.77% | 19.40 | 19.61 | 6977 | 1358.06 | 0.35% |
| 2025-12-22 | 19.74 | 19.59 | -0.21 | -1.06% | 19.54 | 19.75 | 8288 | 1624.66 | 0.42% |
| 2025-12-19 | 19.58 | 19.80 | 0.22 | 1.12% | 19.50 | 19.80 | 11213 | 2198.60 | 0.57% |
| 2025-12-18 | 19.31 | 19.58 | 0.22 | 1.14% | 19.22 | 19.58 | 7084 | 1377.38 | 0.36% |
| 2025-12-17 | 19.17 | 19.36 | 0.19 | 0.99% | 19.10 | 19.39 | 10096 | 1941.71 | 0.51% |
| 2025-12-16 | 19.31 | 19.17 | -0.14 | -0.73% | 19.15 | 19.38 | 12668 | 2439.67 | 0.64% |
| 2025-12-15 | 19.40 | 19.31 | -0.09 | -0.46% | 19.24 | 19.45 | 10650 | 2059.59 | 0.54% |
| 2025-12-12 | 19.50 | 19.40 | -0.05 | -0.26% | 19.38 | 19.57 | 9575 | 1862.70 | 0.48% |
| 2025-12-11 | 19.85 | 19.45 | -0.40 | -2.02% | 19.45 | 19.87 | 17710 | 3466.87 | 0.89% |
| 2025-12-10 | 19.72 | 19.85 | 0.14 | 0.71% | 19.55 | 19.85 | 12335 | 2428.80 | 0.62% |
| 2025-12-09 | 19.84 | 19.71 | -0.13 | -0.66% | 19.70 | 19.89 | 8515 | 1684.34 | 0.43% |
| 2025-12-08 | 19.95 | 19.84 | -0.09 | -0.45% | 19.80 | 19.98 | 11495 | 2286.36 | 0.58% |
| 2025-12-05 | 19.88 | 19.93 | 0.04 | 0.20% | 19.65 | 19.93 | 12036 | 2382.03 | 0.61% |
| 2025-12-04 | 20.14 | 19.89 | -0.21 | -1.04% | 19.84 | 20.14 | 11853 | 2360.88 | 0.60% |
| 2025-12-03 | 20.07 | 20.10 | -0.02 | -0.10% | 19.98 | 20.17 | 10719 | 2151.53 | 0.54% |
| 2025-12-02 | 20.18 | 20.12 | -0.14 | -0.69% | 20.09 | 20.29 | 14684 | 2959.51 | 0.74% |
| 2025-12-01 | 20.02 | 20.26 | 0.15 | 0.75% | 20.00 | 20.29 | 11829 | 2390.00 | 0.60% |
| 2025-11-28 | 20.15 | 20.11 | 0.03 | 0.15% | 19.95 | 20.15 | 9156 | 1833.56 | 0.46% |
| 2025-11-27 | 20.08 | 20.08 | -0.03 | -0.15% | 20.05 | 20.20 | 8769 | 1763.82 | 0.44% |
| 2025-11-26 | 20.18 | 20.11 | -0.11 | -0.54% | 20.07 | 20.37 | 10834 | 2190.07 | 0.55% |
| 2025-11-25 | 20.05 | 20.22 | 0.17 | 0.85% | 20.00 | 20.28 | 11547 | 2328.59 | 0.58% |
| 2025-11-24 | 19.99 | 20.05 | 0.07 | 0.35% | 19.91 | 20.15 | 13435 | 2690.50 | 0.68% |
| 2025-11-21 | 20.40 | 19.98 | -0.57 | -2.77% | 19.90 | 20.52 | 23519 | 4734.23 | 1.19% |
| 2025-11-20 | 20.80 | 20.55 | -0.27 | -1.30% | 20.43 | 20.80 | 16411 | 3373.81 | 0.83% |
| 2025-11-19 | 21.02 | 20.82 | -0.15 | -0.72% | 20.60 | 21.08 | 19941 | 4137.48 | 1.01% |
| 2025-11-18 | 20.82 | 20.97 | 0.15 | 0.72% | 20.68 | 20.97 | 14293 | 2969.45 | 0.72% |
| 2025-11-17 | 21.10 | 20.82 | -0.32 | -1.51% | 20.72 | 21.14 | 20147 | 4194.94 | 1.02% |
| 2025-11-14 | 20.86 | 21.14 | 0.29 | 1.39% | 20.75 | 21.36 | 33801 | 7142.25 | 1.71% |
| 2025-11-13 | 20.81 | 20.85 | 0.05 | 0.24% | 20.59 | 20.92 | 18823 | 3911.35 | 0.95% |
| 2025-11-12 | 20.81 | 20.80 | 0.07 | 0.34% | 20.74 | 20.96 | 18310 | 3815.70 | 0.92% |
| 2025-11-11 | 20.75 | 20.73 | 0.04 | 0.19% | 20.59 | 20.79 | 21127 | 4375.22 | 1.07% |
| 2025-11-10 | 20.60 | 20.69 | 0.13 | 0.63% | 20.53 | 20.71 | 19606 | 4048.18 | 0.99% |
| 2025-11-07 | 20.17 | 20.56 | 0.36 | 1.78% | 20.15 | 20.76 | 27019 | 5540.57 | 1.36% |
| 2025-11-06 | 20.30 | 20.20 | -0.07 | -0.35% | 20.13 | 20.32 | 11502 | 2323.10 | 0.58% |
| 2025-11-05 | 20.29 | 20.27 | -0.05 | -0.25% | 20.20 | 20.33 | 8669 | 1758.53 | 0.44% |
| 2025-11-04 | 20.25 | 20.32 | 0.06 | 0.30% | 20.10 | 20.32 | 14538 | 2936.88 | 0.73% |
| 2025-11-03 | 20.23 | 20.26 | 0.02 | 0.10% | 20.14 | 20.32 | 13061 | 2640.77 | 0.66% |
| 2025-10-31 | 20.00 | 20.24 | 0.28 | 1.40% | 19.96 | 20.27 | 15674 | 3158.61 | 0.79% |
| 2025-10-30 | 20.15 | 19.96 | -0.29 | -1.43% | 19.94 | 20.22 | 22648 | 4540.00 | 1.14% |
| 2025-10-29 | 20.44 | 20.25 | -0.19 | -0.93% | 20.16 | 20.45 | 18281 | 3703.26 | 0.92% |
| 2025-10-28 | 20.41 | 20.44 | 0.02 | 0.10% | 20.34 | 20.56 | 12203 | 2498.03 | 0.62% |
| 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% |
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。
