| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-07 | 6.60 | 6.48 | -0.72 | -10.00% | 6.48 | 6.88 | 74267 | 4876.30 | 1.85% |
| 2025-04-03 | 7.08 | 7.20 | 0.05 | 0.70% | 7.03 | 7.31 | 59879 | 4325.55 | 1.50% |
| 2025-04-02 | 7.13 | 7.15 | -0.04 | -0.56% | 7.11 | 7.27 | 41820 | 3014.96 | 1.04% |
| 2025-04-01 | 7.10 | 7.19 | 0.13 | 1.84% | 7.07 | 7.22 | 50155 | 3601.89 | 1.25% |
| 2025-03-31 | 7.16 | 7.06 | -0.15 | -2.08% | 7.00 | 7.16 | 58463 | 4135.51 | 1.46% |
| 2025-03-28 | 7.44 | 7.21 | -0.23 | -3.09% | 7.21 | 7.44 | 78717 | 5743.19 | 1.97% |
| 2025-03-27 | 7.46 | 7.44 | -0.03 | -0.40% | 7.34 | 7.58 | 67393 | 5036.75 | 1.68% |
| 2025-03-26 | 7.43 | 7.47 | 0.09 | 1.22% | 7.34 | 7.53 | 67988 | 5084.57 | 1.70% |
| 2025-03-25 | 7.48 | 7.38 | -0.15 | -1.99% | 7.31 | 7.51 | 91021 | 6724.95 | 2.27% |
| 2025-03-24 | 7.63 | 7.53 | -0.06 | -0.79% | 7.39 | 7.88 | 143914 | 10998.29 | 3.59% |
| 2025-03-21 | 7.72 | 7.59 | -0.13 | -1.68% | 7.56 | 7.74 | 69710 | 5323.44 | 1.74% |
| 2025-03-20 | 7.79 | 7.72 | -0.10 | -1.28% | 7.71 | 7.84 | 64524 | 5017.51 | 1.61% |
| 2025-03-19 | 7.90 | 7.82 | -0.14 | -1.76% | 7.76 | 7.96 | 82327 | 6446.53 | 2.06% |
| 2025-03-18 | 7.95 | 7.96 | 0.02 | 0.25% | 7.87 | 8.02 | 78811 | 6257.35 | 1.97% |
| 2025-03-17 | 8.05 | 7.94 | -0.06 | -0.75% | 7.89 | 8.08 | 139960 | 11152.31 | 3.49% |
| 2025-03-14 | 7.69 | 8.00 | 0.30 | 3.90% | 7.65 | 8.13 | 247163 | 19596.53 | 6.17% |
| 2025-03-13 | 7.59 | 7.70 | 0.11 | 1.45% | 7.40 | 7.74 | 141144 | 10697.08 | 3.52% |
| 2025-03-12 | 7.49 | 7.59 | 0.09 | 1.20% | 7.49 | 7.62 | 85174 | 6442.14 | 2.13% |
| 2025-03-11 | 7.36 | 7.50 | 0.06 | 0.81% | 7.29 | 7.50 | 65935 | 4881.45 | 1.65% |
| 2025-03-10 | 7.49 | 7.44 | -0.07 | -0.93% | 7.41 | 7.58 | 77540 | 5786.32 | 1.94% |
| 2025-03-07 | 7.61 | 7.51 | -0.13 | -1.70% | 7.49 | 7.77 | 110566 | 8429.22 | 2.76% |
| 2025-03-06 | 7.47 | 7.64 | 0.17 | 2.28% | 7.45 | 7.66 | 123160 | 9350.34 | 3.08% |
| 2025-03-05 | 7.52 | 7.47 | -0.07 | -0.93% | 7.31 | 7.52 | 102810 | 7616.54 | 2.57% |
| 2025-03-04 | 7.47 | 7.54 | 0.02 | 0.27% | 7.42 | 7.57 | 73020 | 5471.30 | 1.82% |
| 2025-03-03 | 7.43 | 7.52 | 0.15 | 2.04% | 7.36 | 7.60 | 114332 | 8595.02 | 2.86% |
| 2025-02-28 | 7.72 | 7.37 | -0.36 | -4.66% | 7.35 | 7.85 | 161493 | 12277.96 | 4.03% |
| 2025-02-27 | 7.56 | 7.73 | 0.18 | 2.38% | 7.50 | 7.74 | 154901 | 11828.95 | 3.87% |
| 2025-02-26 | 7.54 | 7.55 | 0.04 | 0.53% | 7.48 | 7.61 | 84306 | 6346.94 | 2.11% |
| 2025-02-25 | 7.54 | 7.51 | -0.09 | -1.18% | 7.46 | 7.69 | 92729 | 7028.35 | 2.32% |
| 2025-02-24 | 7.55 | 7.60 | -0.03 | -0.39% | 7.54 | 7.69 | 104388 | 7934.61 | 2.61% |
| 2025-02-21 | 7.88 | 7.63 | -0.08 | -1.04% | 7.52 | 7.95 | 140862 | 10771.96 | 3.52% |
| 2025-02-20 | 7.54 | 7.71 | 0.15 | 1.98% | 7.54 | 7.72 | 100384 | 7672.85 | 2.51% |
| 2025-02-19 | 7.49 | 7.56 | 0.10 | 1.34% | 7.38 | 7.59 | 93578 | 7022.39 | 2.34% |
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。
