| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 9.79 | 9.99 | 0.22 | 2.25% | 9.77 | 10.00 | 53895 | 5343.22 | 1.35% |
| 2026-03-24 | 9.46 | 9.77 | 0.50 | 5.39% | 9.28 | 9.80 | 111459 | 10645.68 | 2.78% |
| 2026-03-23 | 9.00 | 9.27 | -0.52 | -5.31% | 9.00 | 9.78 | 96225 | 9063.46 | 2.40% |
| 2026-03-20 | 10.05 | 9.79 | -0.24 | -2.39% | 9.75 | 10.15 | 74000 | 7330.56 | 1.85% |
| 2026-03-19 | 10.27 | 10.03 | -0.33 | -3.19% | 9.98 | 10.30 | 82231 | 8307.04 | 2.05% |
| 2026-03-18 | 10.15 | 10.36 | 0.20 | 1.97% | 10.12 | 10.36 | 56360 | 5765.89 | 1.41% |
| 2026-03-17 | 10.50 | 10.16 | -0.26 | -2.50% | 10.16 | 10.50 | 57025 | 5886.36 | 1.42% |
| 2026-03-16 | 10.21 | 10.42 | 0.14 | 1.36% | 10.20 | 10.44 | 59645 | 6188.07 | 1.49% |
| 2026-03-13 | 10.30 | 10.28 | -0.02 | -0.19% | 10.20 | 10.40 | 61389 | 6327.40 | 1.53% |
| 2026-03-12 | 10.39 | 10.30 | -0.14 | -1.34% | 10.27 | 10.45 | 60640 | 6269.27 | 1.51% |
| 2026-03-11 | 10.59 | 10.44 | -0.18 | -1.69% | 10.36 | 10.61 | 72973 | 7626.09 | 1.82% |
| 2026-03-10 | 10.57 | 10.62 | 0.10 | 0.95% | 10.52 | 10.70 | 53345 | 5653.72 | 1.33% |
| 2026-03-09 | 10.39 | 10.52 | -0.04 | -0.38% | 10.36 | 10.58 | 60711 | 6362.35 | 1.52% |
| 2026-03-06 | 10.20 | 10.56 | 0.25 | 2.42% | 10.20 | 10.56 | 78456 | 8224.29 | 1.96% |
| 2026-03-05 | 10.29 | 10.31 | 0.13 | 1.28% | 10.25 | 10.40 | 68801 | 7100.96 | 1.72% |
| 2026-03-04 | 10.11 | 10.18 | -0.12 | -1.17% | 10.07 | 10.28 | 70036 | 7128.59 | 1.75% |
| 2026-03-03 | 10.67 | 10.30 | -0.36 | -3.38% | 10.26 | 10.73 | 108358 | 11341.17 | 2.71% |
| 2026-03-02 | 10.85 | 10.66 | -0.52 | -4.65% | 10.48 | 10.93 | 148826 | 15902.47 | 3.72% |
| 2026-02-27 | 11.11 | 11.18 | 0.07 | 0.63% | 11.05 | 11.22 | 95748 | 10664.44 | 2.39% |
| 2026-02-26 | 11.36 | 11.11 | -0.24 | -2.11% | 11.08 | 11.40 | 129954 | 14504.36 | 3.25% |
| 2026-02-25 | 11.60 | 11.35 | -0.18 | -1.56% | 11.33 | 11.63 | 171836 | 19612.11 | 4.29% |
| 2026-02-24 | 11.78 | 11.53 | -0.26 | -2.21% | 11.51 | 11.95 | 296473 | 34536.78 | 7.40% |
| 2026-02-13 | 11.42 | 11.79 | 0.59 | 5.27% | 11.42 | 12.32 | 416937 | 50287.64 | 10.41% |
| 2026-02-12 | 11.57 | 11.20 | -0.43 | -3.70% | 11.02 | 11.65 | 160515 | 18027.99 | 4.01% |
| 2026-02-11 | 12.00 | 11.63 | -0.43 | -3.57% | 11.59 | 12.10 | 209556 | 24563.91 | 5.23% |
| 2026-02-10 | 11.99 | 12.06 | 0.11 | 0.92% | 11.84 | 12.19 | 167652 | 20206.32 | 4.19% |
| 2026-02-09 | 11.68 | 11.95 | 0.29 | 2.49% | 11.68 | 12.03 | 200013 | 23802.59 | 4.99% |
| 2026-02-06 | 11.95 | 11.66 | -0.53 | -4.35% | 11.55 | 12.14 | 255591 | 30073.75 | 6.38% |
| 2026-02-05 | 11.69 | 12.19 | 0.39 | 3.31% | 11.67 | 12.29 | 270893 | 32853.40 | 6.76% |
| 2026-02-04 | 11.93 | 11.80 | -0.21 | -1.75% | 11.50 | 12.04 | 166882 | 19541.75 | 4.17% |
| 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% |
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。
