| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 9.87 | 9.78 | -0.26 | -2.59% | 9.70 | 9.95 | 206887 | 20238.58 | 5.17% |
| 2025-07-31 | 9.80 | 10.04 | 0.24 | 2.45% | 9.68 | 10.07 | 325616 | 32349.18 | 8.13% |
| 2025-07-30 | 9.74 | 9.80 | 0.01 | 0.10% | 9.68 | 9.87 | 138145 | 13505.39 | 3.45% |
| 2025-07-29 | 9.88 | 9.79 | -0.05 | -0.51% | 9.62 | 9.92 | 138232 | 13441.41 | 3.45% |
| 2025-07-28 | 9.83 | 9.84 | 0.04 | 0.41% | 9.76 | 9.97 | 116252 | 11458.67 | 2.90% |
| 2025-07-25 | 9.89 | 9.80 | -0.08 | -0.81% | 9.78 | 9.96 | 133077 | 13122.00 | 3.32% |
| 2025-07-24 | 9.70 | 9.88 | 0.18 | 1.86% | 9.66 | 9.88 | 158064 | 15502.12 | 3.95% |
| 2025-07-23 | 9.85 | 9.70 | -0.24 | -2.41% | 9.70 | 9.90 | 205012 | 20046.57 | 5.12% |
| 2025-07-22 | 10.01 | 9.94 | -0.07 | -0.70% | 9.88 | 10.03 | 160784 | 15979.56 | 4.01% |
| 2025-07-21 | 9.88 | 10.01 | 0.09 | 0.91% | 9.86 | 10.04 | 203457 | 20324.43 | 5.08% |
| 2025-07-18 | 9.91 | 9.92 | -0.07 | -0.70% | 9.80 | 9.97 | 250113 | 24672.98 | 6.25% |
| 2025-07-17 | 10.06 | 9.99 | -0.48 | -4.58% | 9.96 | 10.28 | 560030 | 56261.96 | 13.98% |
| 2025-07-16 | 9.93 | 10.47 | 0.54 | 5.44% | 9.90 | 10.92 | 775748 | 82448.87 | 19.37% |
| 2025-07-15 | 10.29 | 9.93 | -0.52 | -4.98% | 9.90 | 10.31 | 271708 | 27230.05 | 6.78% |
| 2025-07-14 | 10.30 | 10.45 | 0.08 | 0.77% | 10.18 | 10.56 | 201682 | 20924.60 | 5.04% |
| 2025-07-11 | 10.81 | 10.37 | -0.63 | -5.73% | 10.28 | 10.81 | 461790 | 48294.96 | 11.53% |
| 2025-07-10 | 11.30 | 11.00 | -0.90 | -7.56% | 10.97 | 11.40 | 656485 | 73348.08 | 16.39% |
| 2025-07-09 | 10.87 | 11.90 | 1.02 | 9.38% | 10.82 | 11.97 | 754208 | 87011.20 | 18.83% |
| 2025-07-08 | 11.12 | 10.88 | -0.16 | -1.45% | 10.80 | 11.22 | 290714 | 31803.73 | 7.26% |
| 2025-07-07 | 10.60 | 11.04 | 0.26 | 2.41% | 10.45 | 11.05 | 368966 | 39844.41 | 9.21% |
| 2025-07-04 | 10.71 | 10.78 | 0.07 | 0.65% | 10.67 | 11.19 | 457992 | 50083.90 | 11.44% |
| 2025-07-03 | 10.66 | 10.71 | 0.16 | 1.52% | 10.51 | 10.93 | 389533 | 41876.48 | 9.73% |
| 2025-07-02 | 11.00 | 10.55 | -0.25 | -2.31% | 10.51 | 11.10 | 271178 | 28842.66 | 6.77% |
| 2025-07-01 | 10.75 | 10.80 | 0.05 | 0.47% | 10.57 | 10.86 | 242094 | 25976.77 | 6.05% |
| 2025-06-30 | 10.58 | 10.75 | 0.18 | 1.70% | 10.49 | 10.76 | 191878 | 20497.97 | 4.79% |
| 2025-06-27 | 10.55 | 10.57 | 0.03 | 0.28% | 10.47 | 10.65 | 162202 | 17141.44 | 4.05% |
| 2025-06-26 | 10.36 | 10.54 | 0.08 | 0.76% | 10.27 | 10.75 | 280490 | 29594.32 | 7.00% |
| 2025-06-25 | 10.73 | 10.46 | -0.16 | -1.51% | 10.38 | 10.86 | 243522 | 25658.42 | 6.08% |
| 2025-06-24 | 10.57 | 10.62 | 0.08 | 0.76% | 10.51 | 10.69 | 187769 | 19967.88 | 4.69% |
| 2025-06-23 | 10.38 | 10.54 | 0.04 | 0.38% | 10.35 | 10.59 | 198230 | 20850.04 | 4.95% |
| 2025-06-20 | 10.62 | 10.50 | -0.22 | -2.05% | 10.40 | 10.72 | 171642 | 18042.01 | 4.29% |
| 2025-06-19 | 11.02 | 10.72 | -0.33 | -2.99% | 10.63 | 11.06 | 262433 | 28326.18 | 6.55% |
| 2025-06-18 | 11.16 | 11.05 | -0.20 | -1.78% | 10.88 | 11.16 | 270414 | 29751.08 | 6.75% |
| 2025-06-17 | 11.42 | 11.25 | -0.18 | -1.57% | 11.10 | 11.50 | 301430 | 33915.70 | 7.53% |
| 2025-06-16 | 11.06 | 11.43 | 0.27 | 2.42% | 10.96 | 11.51 | 365591 | 41355.11 | 9.13% |
| 2025-06-13 | 11.44 | 11.16 | -0.45 | -3.88% | 11.04 | 11.55 | 472747 | 53110.04 | 11.81% |
| 2025-06-12 | 11.73 | 11.61 | -0.65 | -5.30% | 11.35 | 11.98 | 585078 | 67845.04 | 14.61% |
| 2025-06-11 | 13.08 | 12.26 | -1.36 | -9.99% | 12.26 | 13.45 | 710882 | 89576.92 | 17.75% |
| 2025-06-10 | 13.46 | 13.62 | 0.24 | 1.79% | 13.25 | 14.53 | 869660 | 120314.55 | 21.72% |
| 2025-06-09 | 13.06 | 13.38 | 0.32 | 2.45% | 12.73 | 13.38 | 593929 | 77918.07 | 14.83% |
| 2025-06-06 | 12.80 | 13.06 | 0.09 | 0.69% | 12.25 | 13.47 | 655128 | 84993.79 | 16.36% |
| 2025-06-05 | 12.74 | 12.97 | 0.11 | 0.86% | 12.48 | 13.47 | 703748 | 91286.48 | 17.57% |
| 2025-06-04 | 12.85 | 12.86 | -0.24 | -1.83% | 12.56 | 13.10 | 642800 | 82051.91 | 16.05% |
| 2025-06-03 | 13.00 | 13.10 | -1.03 | -7.29% | 12.72 | 13.58 | 840356 | 108434.99 | 20.98% |
| 2025-05-30 | 14.60 | 14.13 | -1.57 | -10.00% | 14.13 | 16.11 | 915513 | 132085.70 | 22.86% |
| 2025-05-29 | 16.00 | 15.70 | 0.28 | 1.82% | 14.81 | 16.96 | 1096681 | 177492.00 | 27.39% |
| 2025-05-28 | 14.65 | 15.42 | 0.34 | 2.25% | 14.40 | 15.51 | 948675 | 143016.05 | 23.69% |
| 2025-05-27 | 14.15 | 15.08 | 0.58 | 4.00% | 13.82 | 15.28 | 878291 | 130054.42 | 21.93% |
| 2025-05-26 | 13.79 | 14.50 | -0.01 | -0.07% | 13.78 | 14.86 | 974942 | 139016.52 | 24.35% |
| 2025-05-23 | 13.19 | 14.51 | 1.32 | 10.01% | 12.31 | 14.51 | 1070243 | 145034.80 | 26.73% |
| 2025-05-22 | 12.66 | 13.19 | 0.64 | 5.10% | 12.01 | 13.66 | 1166561 | 150807.89 | 29.13% |
| 2025-05-21 | 12.55 | 12.55 | 1.14 | 9.99% | 11.98 | 12.55 | 1143399 | 142198.31 | 28.55% |
| 2025-05-20 | 10.81 | 11.41 | 1.04 | 10.03% | 10.69 | 11.41 | 379481 | 42654.07 | 9.48% |
| 2025-05-19 | 9.45 | 10.37 | 0.94 | 9.97% | 9.32 | 10.37 | 795755 | 79125.05 | 19.87% |
| 2025-05-16 | 9.43 | 9.43 | 0.86 | 10.04% | 9.43 | 9.43 | 123563 | 11651.97 | 3.09% |
| 2025-05-15 | 8.05 | 8.57 | 0.78 | 10.01% | 8.05 | 8.57 | 242968 | 20658.31 | 6.07% |
| 2025-05-14 | 7.66 | 7.79 | 0.07 | 0.91% | 7.62 | 7.80 | 102971 | 7952.90 | 2.57% |
| 2025-05-13 | 7.72 | 7.72 | 0.05 | 0.65% | 7.66 | 7.92 | 113646 | 8823.33 | 2.84% |
| 2025-05-12 | 7.69 | 7.67 | -0.01 | -0.13% | 7.65 | 7.80 | 96284 | 7404.41 | 2.40% |
| 2025-05-09 | 7.76 | 7.68 | -0.16 | -2.04% | 7.63 | 7.86 | 125030 | 9653.93 | 3.12% |
| 2025-05-08 | 7.60 | 7.84 | 0.23 | 3.02% | 7.53 | 8.08 | 193615 | 15143.92 | 4.83% |
| 2025-05-07 | 7.55 | 7.61 | 0.12 | 1.60% | 7.51 | 7.70 | 128936 | 9804.96 | 3.22% |
| 2025-05-06 | 7.42 | 7.49 | 0.07 | 0.94% | 7.37 | 7.53 | 116844 | 8729.25 | 2.92% |
| 2025-04-30 | 7.35 | 7.42 | 0.17 | 2.34% | 7.30 | 7.63 | 156154 | 11605.73 | 3.90% |
| 2025-04-29 | 7.12 | 7.25 | 0.02 | 0.28% | 7.08 | 7.36 | 97617 | 7066.90 | 2.44% |
| 2025-04-28 | 7.41 | 7.23 | -0.19 | -2.56% | 7.16 | 7.53 | 112370 | 8196.11 | 2.81% |
| 2025-04-25 | 7.50 | 7.42 | -0.09 | -1.20% | 7.37 | 7.55 | 130292 | 9711.98 | 3.25% |
| 2025-04-24 | 7.59 | 7.51 | -0.04 | -0.53% | 7.44 | 7.79 | 208365 | 15755.15 | 5.20% |
| 2025-04-23 | 7.80 | 7.55 | -0.29 | -3.70% | 7.55 | 7.94 | 196042 | 15012.35 | 4.90% |
| 2025-04-22 | 8.05 | 7.84 | -0.08 | -1.01% | 7.73 | 8.06 | 258302 | 20265.07 | 6.45% |
| 2025-04-21 | 7.96 | 7.92 | -0.28 | -3.41% | 7.79 | 8.30 | 393453 | 31459.49 | 9.83% |
| 2025-04-18 | 8.06 | 8.20 | 0.14 | 1.74% | 7.85 | 8.87 | 521201 | 43068.20 | 13.02% |
| 2025-04-17 | 7.20 | 8.06 | 0.73 | 9.96% | 7.20 | 8.06 | 182814 | 14107.49 | 4.57% |
| 2025-04-16 | 7.42 | 7.33 | -0.10 | -1.35% | 7.21 | 7.62 | 118293 | 8745.94 | 2.95% |
| 2025-04-15 | 7.31 | 7.43 | 0.09 | 1.23% | 7.23 | 7.63 | 156000 | 11556.95 | 3.90% |
| 2025-04-14 | 6.95 | 7.34 | 0.44 | 6.38% | 6.95 | 7.57 | 169329 | 12414.48 | 4.23% |
| 2025-04-11 | 6.97 | 6.90 | -0.10 | -1.43% | 6.88 | 7.09 | 100134 | 6984.54 | 2.50% |
| 2025-04-10 | 6.61 | 7.00 | 0.40 | 6.06% | 6.58 | 7.25 | 160464 | 11151.51 | 4.01% |
| 2025-04-09 | 6.25 | 6.60 | 0.26 | 4.10% | 5.81 | 6.65 | 121211 | 7592.73 | 3.03% |
| 2025-04-08 | 6.32 | 6.34 | -0.14 | -2.16% | 6.19 | 6.51 | 112498 | 7114.14 | 2.81% |
丽人丽妆(605136)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。
