| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 9.95 | 9.72 | -0.21 | -2.11% | 9.71 | 10.12 | 198248 | 19529.87 | 4.95% |
| 2025-08-13 | 10.06 | 9.93 | -0.03 | -0.30% | 9.84 | 10.12 | 154189 | 15304.66 | 3.85% |
| 2025-08-12 | 10.14 | 9.96 | -0.03 | -0.30% | 9.92 | 10.15 | 136313 | 13628.79 | 3.40% |
| 2025-08-11 | 9.78 | 9.99 | 0.23 | 2.36% | 9.76 | 10.04 | 230361 | 22929.07 | 5.75% |
| 2025-08-08 | 9.90 | 9.76 | -0.13 | -1.31% | 9.67 | 9.91 | 183445 | 17869.57 | 4.58% |
| 2025-08-07 | 9.83 | 9.89 | 0.07 | 0.71% | 9.79 | 10.08 | 238777 | 23737.53 | 5.96% |
| 2025-08-06 | 9.85 | 9.82 | -0.03 | -0.30% | 9.74 | 9.86 | 97824 | 9584.35 | 2.44% |
| 2025-08-05 | 9.73 | 9.85 | 0.08 | 0.82% | 9.73 | 9.85 | 118388 | 11599.29 | 2.96% |
| 2025-08-04 | 9.70 | 9.77 | -0.01 | -0.10% | 9.56 | 9.78 | 113114 | 10963.30 | 2.82% |
| 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% |
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。
