| 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 | 11.79 | 12.01 | 0.28 | 2.39% | 11.79 | 12.23 | 130935 | 15679.12 | 3.27% |
| 2026-02-02 | 11.58 | 11.73 | 0.01 | 0.09% | 11.58 | 12.26 | 164652 | 19678.41 | 4.11% |
| 2026-01-30 | 11.91 | 11.72 | -0.42 | -3.46% | 11.56 | 12.11 | 189707 | 22415.86 | 4.74% |
| 2026-01-29 | 12.01 | 12.14 | 0.06 | 0.50% | 11.75 | 12.54 | 227673 | 27923.30 | 5.69% |
| 2026-01-28 | 12.11 | 12.08 | -0.24 | -1.95% | 12.04 | 12.49 | 186366 | 22790.52 | 4.65% |
| 2026-01-27 | 11.88 | 12.32 | 0.44 | 3.70% | 11.88 | 12.87 | 322796 | 39712.82 | 8.06% |
| 2026-01-26 | 12.22 | 11.88 | -0.34 | -2.78% | 11.66 | 12.40 | 169071 | 20072.90 | 4.22% |
| 2026-01-23 | 12.13 | 12.22 | 0.09 | 0.74% | 12.13 | 12.44 | 144304 | 17708.64 | 3.60% |
| 2026-01-22 | 12.20 | 12.13 | -0.03 | -0.25% | 12.07 | 12.32 | 141975 | 17286.38 | 3.55% |
| 2026-01-21 | 11.91 | 12.16 | 0.05 | 0.41% | 11.61 | 12.24 | 242371 | 28974.32 | 6.05% |
| 2026-01-20 | 12.45 | 12.11 | -0.34 | -2.73% | 12.00 | 12.62 | 251945 | 30741.10 | 6.29% |
| 2026-01-19 | 11.65 | 12.45 | -0.06 | -0.48% | 11.65 | 12.60 | 335640 | 41026.37 | 8.38% |
| 2026-01-16 | 13.03 | 12.51 | -1.39 | -10.00% | 12.51 | 13.28 | 324852 | 41304.48 | 8.11% |
| 2026-01-15 | 13.26 | 13.90 | 0.64 | 4.83% | 12.45 | 14.18 | 837229 | 110533.08 | 20.91% |
| 2026-01-14 | 12.02 | 13.26 | 1.21 | 10.04% | 11.98 | 13.26 | 278080 | 36010.36 | 6.94% |
| 2026-01-13 | 12.22 | 12.05 | -0.15 | -1.23% | 11.93 | 12.68 | 415281 | 50970.65 | 10.37% |
| 2026-01-12 | 11.59 | 12.20 | 0.66 | 5.72% | 11.55 | 12.21 | 346463 | 41537.63 | 8.65% |
| 2026-01-09 | 11.24 | 11.54 | 0.22 | 1.94% | 11.22 | 11.58 | 257884 | 29508.67 | 6.44% |
| 2026-01-08 | 11.18 | 11.32 | -0.01 | -0.09% | 11.06 | 11.39 | 207354 | 23272.46 | 5.18% |
| 2026-01-07 | 11.12 | 11.33 | 0.23 | 2.07% | 11.03 | 11.57 | 301919 | 34149.95 | 7.54% |
| 2026-01-06 | 11.07 | 11.10 | 0.02 | 0.18% | 10.97 | 11.14 | 175270 | 19400.29 | 4.38% |
| 2026-01-05 | 10.90 | 11.08 | 0.13 | 1.19% | 10.90 | 11.16 | 184069 | 20308.46 | 4.60% |
| 2025-12-31 | 10.87 | 10.95 | 0.17 | 1.58% | 10.77 | 11.05 | 167494 | 18268.06 | 4.18% |
| 2025-12-30 | 11.15 | 10.78 | -0.24 | -2.18% | 10.77 | 11.17 | 174008 | 18974.42 | 4.35% |
| 2025-12-29 | 11.15 | 11.02 | -0.10 | -0.90% | 10.95 | 11.25 | 171625 | 18947.30 | 4.29% |
| 2025-12-26 | 11.31 | 11.12 | -0.29 | -2.54% | 11.03 | 11.45 | 256245 | 28689.30 | 6.40% |
| 2025-12-25 | 11.48 | 11.41 | -0.07 | -0.61% | 11.25 | 11.68 | 227795 | 26004.14 | 5.69% |
| 2025-12-24 | 11.26 | 11.48 | 0.07 | 0.61% | 11.17 | 11.58 | 235430 | 26933.08 | 5.88% |
| 2025-12-23 | 11.81 | 11.41 | -0.59 | -4.92% | 11.35 | 11.85 | 353471 | 40865.24 | 8.83% |
| 2025-12-22 | 12.30 | 12.00 | -0.53 | -4.23% | 11.92 | 12.47 | 420357 | 51053.78 | 10.50% |
| 2025-12-19 | 12.36 | 12.53 | -0.22 | -1.73% | 12.01 | 12.76 | 603652 | 74944.43 | 15.07% |
| 2025-12-18 | 12.00 | 12.75 | 0.54 | 4.42% | 11.78 | 13.14 | 712771 | 88734.60 | 17.80% |
| 2025-12-17 | 11.75 | 12.21 | 0.46 | 3.91% | 11.47 | 12.93 | 732439 | 90126.28 | 18.29% |
| 2025-12-16 | 11.94 | 11.75 | -0.35 | -2.89% | 11.75 | 12.60 | 577777 | 70216.02 | 14.43% |
| 2025-12-15 | 11.90 | 12.10 | 0.20 | 1.68% | 11.57 | 12.19 | 513461 | 61273.68 | 12.82% |
| 2025-12-12 | 11.61 | 11.90 | 0.53 | 4.66% | 11.25 | 12.10 | 506730 | 59969.28 | 12.65% |
| 2025-12-11 | 11.99 | 11.37 | -0.56 | -4.69% | 11.37 | 11.99 | 315305 | 36529.42 | 7.87% |
| 2025-12-10 | 11.85 | 11.93 | 0.10 | 0.85% | 11.74 | 12.14 | 457766 | 54479.75 | 11.43% |
| 2025-12-09 | 11.90 | 11.83 | 0.29 | 2.51% | 11.68 | 12.12 | 582159 | 69183.05 | 14.54% |
| 2025-12-08 | 10.48 | 11.54 | 1.05 | 10.01% | 10.44 | 11.54 | 324993 | 36207.32 | 8.12% |
| 2025-12-05 | 10.45 | 10.49 | 0.11 | 1.06% | 10.15 | 10.54 | 156457 | 16221.21 | 3.91% |
| 2025-12-04 | 10.68 | 10.38 | -0.49 | -4.51% | 10.34 | 10.79 | 221370 | 23192.62 | 5.53% |
| 2025-12-03 | 11.20 | 10.87 | -0.39 | -3.46% | 10.80 | 11.25 | 257393 | 28203.43 | 6.43% |
| 2025-12-02 | 10.90 | 11.26 | 0.31 | 2.83% | 10.70 | 11.56 | 401079 | 44603.45 | 10.02% |
| 2025-12-01 | 10.94 | 10.95 | -0.10 | -0.90% | 10.71 | 11.03 | 234620 | 25493.85 | 5.86% |
| 2025-11-28 | 11.13 | 11.05 | -0.10 | -0.90% | 10.90 | 11.21 | 287366 | 31636.43 | 7.18% |
| 2025-11-27 | 11.48 | 11.15 | -0.44 | -3.80% | 11.12 | 11.61 | 416220 | 46848.09 | 10.39% |
| 2025-11-26 | 11.50 | 11.59 | 0.25 | 2.20% | 11.28 | 11.83 | 652340 | 75309.52 | 16.29% |
| 2025-11-25 | 11.20 | 11.34 | 0.16 | 1.43% | 11.20 | 11.66 | 661955 | 75581.41 | 16.53% |
| 2025-11-24 | 10.30 | 11.18 | 1.02 | 10.04% | 10.03 | 11.18 | 450975 | 48499.45 | 11.26% |
| 2025-11-21 | 10.03 | 10.16 | -0.77 | -7.04% | 10.03 | 10.80 | 522409 | 54112.79 | 13.05% |
| 2025-11-20 | 12.45 | 10.93 | -1.21 | -9.97% | 10.93 | 12.79 | 749497 | 86823.99 | 18.72% |
| 2025-11-19 | 11.69 | 12.14 | 1.10 | 9.96% | 11.36 | 12.14 | 527419 | 62921.87 | 13.17% |
| 2025-11-18 | 10.41 | 11.04 | 1.00 | 9.96% | 10.41 | 11.04 | 312084 | 34233.18 | 7.79% |
| 2025-11-17 | 9.78 | 10.04 | 0.21 | 2.14% | 9.77 | 10.06 | 148341 | 14760.25 | 3.70% |
| 2025-11-14 | 9.86 | 9.83 | -0.24 | -2.38% | 9.82 | 10.10 | 171514 | 17071.53 | 4.28% |
| 2025-11-13 | 9.76 | 10.07 | 0.34 | 3.49% | 9.65 | 10.17 | 173715 | 17144.78 | 4.34% |
| 2025-11-12 | 9.90 | 9.73 | -0.15 | -1.52% | 9.71 | 10.00 | 103379 | 10127.09 | 2.58% |
| 2025-11-11 | 9.88 | 9.88 | -0.02 | -0.20% | 9.77 | 9.92 | 111547 | 10986.77 | 2.79% |
| 2025-11-10 | 9.66 | 9.90 | 0.24 | 2.48% | 9.63 | 9.90 | 142744 | 14011.85 | 3.56% |
| 2025-11-07 | 9.75 | 9.66 | -0.09 | -0.92% | 9.65 | 9.80 | 87015 | 8430.32 | 2.17% |
| 2025-11-06 | 9.90 | 9.75 | -0.24 | -2.40% | 9.72 | 9.97 | 124254 | 12141.98 | 3.10% |
| 2025-11-05 | 9.72 | 9.99 | 0.17 | 1.73% | 9.70 | 10.03 | 180023 | 17837.90 | 4.50% |
| 2025-11-04 | 9.85 | 9.82 | -0.02 | -0.20% | 9.72 | 9.92 | 138052 | 13543.78 | 3.45% |
| 2025-11-03 | 9.66 | 9.84 | 0.20 | 2.07% | 9.60 | 9.85 | 150479 | 14720.56 | 3.76% |
| 2025-10-31 | 9.25 | 9.64 | 0.35 | 3.77% | 9.25 | 9.65 | 174685 | 16649.42 | 4.36% |
| 2025-10-30 | 9.42 | 9.29 | -0.13 | -1.38% | 9.27 | 9.50 | 107735 | 10079.66 | 2.69% |
| 2025-10-29 | 9.50 | 9.42 | -0.10 | -1.05% | 9.20 | 9.51 | 164157 | 15312.83 | 4.10% |
| 2025-10-28 | 9.60 | 9.52 | -0.11 | -1.14% | 9.49 | 9.65 | 114431 | 10929.37 | 2.86% |
| 2025-10-27 | 9.57 | 9.63 | 0.07 | 0.73% | 9.55 | 9.72 | 111175 | 10711.81 | 2.78% |
| 2025-10-24 | 9.66 | 9.56 | -0.14 | -1.44% | 9.53 | 9.75 | 127120 | 12221.38 | 3.17% |
| 2025-10-23 | 9.72 | 9.70 | -0.07 | -0.72% | 9.53 | 9.75 | 111981 | 10780.82 | 2.80% |
| 2025-10-22 | 9.85 | 9.77 | -0.10 | -1.01% | 9.75 | 9.99 | 113936 | 11211.14 | 2.85% |
| 2025-10-21 | 9.80 | 9.87 | 0.02 | 0.20% | 9.69 | 9.90 | 107922 | 10591.08 | 2.69% |
| 2025-10-20 | 9.70 | 9.85 | 0.10 | 1.03% | 9.68 | 9.89 | 104263 | 10175.72 | 2.60% |
| 2025-10-17 | 10.02 | 9.75 | -0.31 | -3.08% | 9.70 | 10.16 | 129877 | 12847.76 | 3.24% |
| 2025-10-16 | 10.00 | 10.06 | -0.06 | -0.59% | 9.98 | 10.30 | 162568 | 16394.65 | 4.06% |
| 2025-10-15 | 9.71 | 10.12 | 0.43 | 4.44% | 9.68 | 10.26 | 257737 | 25944.27 | 6.44% |
| 2025-10-14 | 9.90 | 9.69 | -0.15 | -1.52% | 9.66 | 9.97 | 146626 | 14403.05 | 3.66% |
| 2025-10-13 | 9.51 | 9.84 | -0.14 | -1.40% | 9.51 | 9.89 | 154834 | 15100.23 | 3.87% |
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。
