| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 9.94 | 9.98 | 0.03 | 0.30% | 9.90 | 10.14 | 188483 | 18930.35 | 4.71% |
| 2025-10-09 | 10.00 | 9.95 | -0.10 | -1.00% | 9.79 | 10.05 | 225361 | 22321.68 | 5.63% |
| 2025-09-30 | 10.13 | 10.05 | -0.21 | -2.05% | 9.92 | 10.29 | 259059 | 26138.02 | 6.47% |
| 2025-09-29 | 10.67 | 10.26 | -0.54 | -5.00% | 10.03 | 10.69 | 282360 | 28967.76 | 7.05% |
| 2025-09-26 | 11.25 | 10.80 | -0.63 | -5.51% | 10.75 | 11.36 | 311590 | 34147.53 | 7.78% |
| 2025-09-25 | 11.32 | 11.43 | -0.05 | -0.44% | 11.22 | 11.94 | 441444 | 51069.87 | 11.02% |
| 2025-09-24 | 11.75 | 11.48 | -0.55 | -4.57% | 11.47 | 12.20 | 537582 | 63219.75 | 13.42% |
| 2025-09-23 | 11.29 | 12.03 | 0.49 | 4.25% | 10.92 | 12.08 | 685920 | 80540.87 | 17.13% |
| 2025-09-22 | 11.16 | 11.54 | 0.26 | 2.30% | 11.15 | 11.74 | 612941 | 70175.39 | 15.31% |
| 2025-09-19 | 10.85 | 11.28 | 0.53 | 4.93% | 10.68 | 11.83 | 816177 | 92093.13 | 20.38% |
| 2025-09-18 | 11.06 | 10.75 | -0.28 | -2.54% | 10.56 | 11.17 | 452018 | 49131.74 | 11.29% |
| 2025-09-17 | 11.39 | 11.03 | -0.17 | -1.52% | 11.03 | 11.78 | 778470 | 88047.48 | 19.44% |
| 2025-09-16 | 10.18 | 11.20 | 1.02 | 10.02% | 10.10 | 11.20 | 543969 | 60006.72 | 13.58% |
| 2025-09-15 | 10.33 | 10.18 | -0.18 | -1.74% | 10.12 | 10.36 | 223954 | 22877.39 | 5.59% |
| 2025-09-12 | 10.71 | 10.36 | -0.35 | -3.27% | 10.34 | 10.83 | 370594 | 38925.30 | 9.25% |
| 2025-09-11 | 10.66 | 10.71 | -0.19 | -1.74% | 10.53 | 11.32 | 491212 | 53239.42 | 12.27% |
| 2025-09-10 | 10.66 | 10.90 | 0.40 | 3.81% | 10.40 | 11.50 | 645830 | 70876.28 | 16.13% |
| 2025-09-09 | 10.28 | 10.50 | 0.17 | 1.65% | 10.15 | 10.55 | 326277 | 34011.83 | 8.15% |
| 2025-09-08 | 10.07 | 10.33 | 0.15 | 1.47% | 10.06 | 10.36 | 270082 | 27683.36 | 6.74% |
| 2025-09-05 | 9.99 | 10.18 | 0.11 | 1.09% | 9.49 | 10.19 | 334700 | 33022.80 | 8.36% |
| 2025-09-04 | 9.58 | 10.07 | 0.50 | 5.22% | 9.50 | 10.15 | 317579 | 31579.58 | 7.93% |
| 2025-09-03 | 9.98 | 9.57 | -0.44 | -4.40% | 9.52 | 10.12 | 169653 | 16612.47 | 4.24% |
| 2025-09-02 | 10.05 | 10.01 | -0.15 | -1.48% | 9.92 | 10.20 | 166466 | 16657.51 | 4.16% |
| 2025-09-01 | 9.82 | 10.16 | 0.33 | 3.36% | 9.76 | 10.50 | 260868 | 26562.96 | 6.51% |
| 2025-08-29 | 10.02 | 9.83 | -0.20 | -1.99% | 9.82 | 10.10 | 157458 | 15604.67 | 3.93% |
| 2025-08-28 | 10.18 | 10.03 | -0.16 | -1.57% | 9.67 | 10.30 | 273260 | 27268.36 | 6.82% |
| 2025-08-27 | 10.29 | 10.19 | -0.18 | -1.74% | 10.18 | 10.66 | 305962 | 31858.73 | 7.64% |
| 2025-08-26 | 10.15 | 10.37 | 0.18 | 1.77% | 10.11 | 10.48 | 277713 | 28780.89 | 6.93% |
| 2025-08-25 | 10.21 | 10.19 | -0.05 | -0.49% | 10.07 | 10.29 | 206180 | 20956.73 | 5.15% |
| 2025-08-22 | 10.16 | 10.24 | -0.03 | -0.29% | 10.01 | 10.39 | 276101 | 28002.29 | 6.89% |
| 2025-08-21 | 10.22 | 10.27 | 0.03 | 0.29% | 10.16 | 10.50 | 279871 | 28854.15 | 6.99% |
| 2025-08-20 | 10.28 | 10.24 | -0.04 | -0.39% | 10.10 | 10.34 | 236549 | 24133.59 | 5.91% |
| 2025-08-19 | 10.06 | 10.28 | 0.24 | 2.39% | 9.95 | 10.33 | 310378 | 31582.06 | 7.75% |
| 2025-08-18 | 9.75 | 10.04 | 0.33 | 3.40% | 9.71 | 10.18 | 319985 | 32019.94 | 7.99% |
| 2025-08-15 | 9.70 | 9.71 | -0.01 | -0.10% | 9.66 | 9.74 | 117241 | 11363.45 | 2.93% |
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。
