| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-18 | 7.84 | 7.46 | -0.41 | -5.21% | 7.40 | 7.84 | 137357 | 10434.03 | 3.43% |
| 2025-02-17 | 7.90 | 7.87 | -0.08 | -1.01% | 7.80 | 7.98 | 144382 | 11368.47 | 3.61% |
| 2025-02-14 | 7.83 | 7.95 | 0.12 | 1.53% | 7.76 | 8.01 | 178356 | 14073.52 | 4.45% |
| 2025-02-13 | 8.06 | 7.83 | -0.10 | -1.26% | 7.81 | 8.06 | 142654 | 11280.42 | 3.56% |
| 2025-02-12 | 7.86 | 7.93 | 0.08 | 1.02% | 7.80 | 7.96 | 122090 | 9614.98 | 3.05% |
| 2025-02-11 | 7.92 | 7.85 | 0.01 | 0.13% | 7.75 | 7.94 | 133665 | 10466.45 | 3.34% |
| 2025-02-10 | 7.75 | 7.84 | 0.09 | 1.16% | 7.70 | 7.86 | 187504 | 14608.27 | 4.68% |
| 2025-02-07 | 7.48 | 7.75 | 0.27 | 3.61% | 7.46 | 8.22 | 271220 | 21126.08 | 6.77% |
| 2025-02-06 | 7.33 | 7.48 | 0.16 | 2.19% | 7.16 | 7.48 | 136679 | 10011.85 | 3.41% |
| 2025-02-05 | 7.22 | 7.32 | 0.11 | 1.53% | 7.18 | 7.35 | 99397 | 7226.75 | 2.48% |
| 2025-01-27 | 7.48 | 7.21 | -0.27 | -3.61% | 7.19 | 7.58 | 108862 | 7991.15 | 2.72% |
| 2025-01-24 | 7.30 | 7.48 | 0.16 | 2.19% | 7.24 | 7.48 | 141433 | 10422.46 | 3.53% |
| 2025-01-23 | 7.52 | 7.32 | -0.11 | -1.48% | 7.32 | 7.69 | 154503 | 11578.00 | 3.86% |
| 2025-01-22 | 7.60 | 7.43 | -0.27 | -3.51% | 7.40 | 7.61 | 145851 | 10898.43 | 3.64% |
| 2025-01-21 | 7.96 | 7.70 | -0.18 | -2.28% | 7.58 | 7.99 | 199189 | 15315.94 | 4.97% |
| 2025-01-20 | 8.10 | 7.88 | -0.39 | -4.72% | 7.77 | 8.26 | 322443 | 25532.15 | 8.05% |
| 2025-01-17 | 8.07 | 8.27 | 0.20 | 2.48% | 7.74 | 8.88 | 470689 | 39621.55 | 11.75% |
| 2025-01-16 | 7.85 | 8.07 | 0.19 | 2.41% | 7.74 | 8.55 | 333028 | 27199.17 | 8.32% |
| 2025-01-15 | 7.62 | 7.88 | 0.26 | 3.41% | 7.62 | 7.97 | 268951 | 21027.87 | 6.72% |
| 2025-01-14 | 7.30 | 7.62 | 0.58 | 8.24% | 7.28 | 7.68 | 247463 | 18598.36 | 6.18% |
| 2025-01-13 | 7.02 | 7.04 | -0.13 | -1.81% | 6.75 | 7.26 | 153020 | 10676.34 | 3.82% |
| 2025-01-10 | 7.75 | 7.17 | -0.70 | -8.89% | 7.17 | 7.80 | 216022 | 16110.28 | 5.39% |
| 2025-01-09 | 7.63 | 7.87 | 0.02 | 0.25% | 7.59 | 8.04 | 255400 | 19897.95 | 6.38% |
| 2025-01-08 | 7.53 | 7.85 | 0.25 | 3.29% | 7.42 | 8.08 | 299554 | 23360.04 | 7.48% |
| 2025-01-07 | 7.40 | 7.60 | 0.10 | 1.33% | 7.15 | 7.62 | 258812 | 19144.62 | 6.46% |
| 2025-01-06 | 7.77 | 7.50 | -0.83 | -9.96% | 7.50 | 7.90 | 306244 | 23310.59 | 7.65% |
| 2025-01-03 | 8.88 | 8.33 | -0.92 | -9.95% | 8.33 | 8.96 | 346418 | 29580.39 | 8.65% |
| 2025-01-02 | 8.63 | 9.25 | 0.62 | 7.18% | 8.63 | 9.49 | 510167 | 47863.44 | 12.74% |
| 2024-12-31 | 9.10 | 8.63 | -0.50 | -5.48% | 8.57 | 9.48 | 299144 | 26871.09 | 7.47% |
| 2024-12-30 | 9.45 | 9.13 | -0.46 | -4.80% | 8.80 | 9.45 | 257669 | 23430.22 | 6.43% |
| 2024-12-27 | 10.03 | 9.59 | -0.35 | -3.52% | 9.50 | 10.22 | 357996 | 34802.66 | 8.94% |
| 2024-12-26 | 9.55 | 9.94 | 0.39 | 4.08% | 9.55 | 10.23 | 529712 | 52529.07 | 13.23% |
| 2024-12-25 | 9.38 | 9.55 | 0.00 | 0.00% | 9.20 | 10.38 | 659802 | 63717.55 | 16.48% |
| 2024-12-24 | 8.40 | 9.55 | 0.87 | 10.02% | 8.21 | 9.55 | 484750 | 44407.59 | 12.10% |
| 2024-12-23 | 9.31 | 8.68 | -0.96 | -9.96% | 8.68 | 9.31 | 318951 | 28213.09 | 7.96% |
| 2024-12-20 | 9.22 | 9.64 | 0.88 | 10.05% | 9.06 | 9.64 | 175734 | 16713.46 | 4.39% |
| 2024-12-19 | 8.30 | 8.76 | 0.26 | 3.06% | 8.08 | 8.79 | 194945 | 16382.67 | 4.87% |
| 2024-12-18 | 8.60 | 8.50 | -0.16 | -1.85% | 8.26 | 8.76 | 166457 | 14053.24 | 4.16% |
| 2024-12-17 | 9.60 | 8.66 | -0.96 | -9.98% | 8.66 | 9.60 | 255970 | 22811.42 | 6.39% |
| 2024-12-16 | 9.33 | 9.62 | 0.13 | 1.37% | 9.33 | 9.91 | 268572 | 25826.84 | 6.71% |
| 2024-12-13 | 9.57 | 9.49 | -0.30 | -3.06% | 9.32 | 9.68 | 252122 | 23938.53 | 6.30% |
| 2024-12-12 | 9.50 | 9.79 | 0.20 | 2.09% | 9.40 | 9.86 | 344196 | 33042.58 | 8.60% |
| 2024-12-11 | 9.13 | 9.59 | 0.18 | 1.91% | 9.12 | 9.68 | 355599 | 33661.79 | 8.88% |
| 2024-12-10 | 9.56 | 9.41 | 0.08 | 0.86% | 9.28 | 10.17 | 456270 | 44186.66 | 11.39% |
| 2024-12-09 | 9.43 | 9.33 | -0.06 | -0.64% | 9.03 | 9.88 | 502657 | 46664.75 | 12.55% |
| 2024-12-06 | 8.54 | 9.39 | 0.85 | 9.95% | 8.32 | 9.39 | 391765 | 35323.73 | 9.78% |
| 2024-12-05 | 8.40 | 8.54 | 0.02 | 0.23% | 8.39 | 8.63 | 160007 | 13636.96 | 4.00% |
| 2024-12-04 | 8.90 | 8.52 | -0.71 | -7.69% | 8.39 | 8.90 | 302036 | 26277.77 | 7.54% |
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。
