| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 33.33 | 33.22 | -0.16 | -0.48% | 33.12 | 33.80 | 54621 | 18242.29 | 0.96% |
| 2026-03-25 | 33.28 | 33.38 | 0.04 | 0.12% | 33.14 | 33.45 | 54274 | 18094.95 | 0.96% |
| 2026-03-24 | 33.19 | 33.34 | 0.64 | 1.96% | 32.82 | 33.37 | 47579 | 15764.15 | 0.84% |
| 2026-03-23 | 33.88 | 32.70 | -1.56 | -4.55% | 32.45 | 34.02 | 106398 | 35104.06 | 1.87% |
| 2026-03-20 | 34.53 | 34.26 | -0.27 | -0.78% | 34.20 | 34.89 | 40545 | 14001.18 | 0.71% |
| 2026-03-19 | 34.80 | 34.53 | -0.57 | -1.62% | 34.35 | 35.14 | 51347 | 17810.43 | 0.90% |
| 2026-03-18 | 35.32 | 35.10 | -0.21 | -0.59% | 34.77 | 35.32 | 47587 | 16648.31 | 0.84% |
| 2026-03-17 | 34.94 | 35.31 | 0.45 | 1.29% | 34.86 | 35.82 | 92206 | 32641.56 | 1.62% |
| 2026-03-16 | 34.78 | 34.86 | 0.13 | 0.37% | 34.51 | 34.95 | 43143 | 14987.10 | 0.76% |
| 2026-03-13 | 34.77 | 34.73 | 0.00 | 0.00% | 34.42 | 34.85 | 41484 | 14388.88 | 0.73% |
| 2026-03-12 | 34.89 | 34.73 | -0.14 | -0.40% | 34.65 | 34.98 | 29300 | 10196.35 | 0.52% |
| 2026-03-11 | 34.97 | 34.87 | -0.12 | -0.34% | 34.72 | 35.00 | 29338 | 10230.56 | 0.52% |
| 2026-03-10 | 34.90 | 34.99 | 0.30 | 0.86% | 34.76 | 35.06 | 45098 | 15748.47 | 0.79% |
| 2026-03-09 | 34.50 | 34.69 | -0.10 | -0.29% | 34.30 | 35.00 | 56068 | 19387.54 | 0.99% |
| 2026-03-06 | 33.81 | 34.79 | 0.95 | 2.81% | 33.68 | 34.82 | 65574 | 22521.62 | 1.15% |
| 2026-03-05 | 34.10 | 33.84 | 0.03 | 0.09% | 33.80 | 34.15 | 37430 | 12714.49 | 0.66% |
| 2026-03-04 | 34.20 | 33.81 | -0.57 | -1.66% | 33.75 | 34.28 | 58494 | 19874.39 | 1.03% |
| 2026-03-03 | 34.71 | 34.38 | -0.32 | -0.92% | 34.20 | 34.92 | 73530 | 25408.38 | 1.29% |
| 2026-03-02 | 35.15 | 34.70 | -0.74 | -2.09% | 34.51 | 35.21 | 81901 | 28468.03 | 1.44% |
| 2026-02-27 | 35.25 | 35.44 | 0.06 | 0.17% | 35.24 | 35.50 | 28393 | 10047.29 | 0.50% |
| 2026-02-26 | 35.47 | 35.38 | -0.08 | -0.23% | 35.26 | 35.70 | 36051 | 12766.16 | 0.63% |
| 2026-02-25 | 35.18 | 35.46 | 0.27 | 0.77% | 35.14 | 35.59 | 44743 | 15852.89 | 0.79% |
| 2026-02-24 | 35.07 | 35.19 | 0.37 | 1.06% | 34.90 | 35.37 | 40785 | 14316.92 | 0.72% |
| 2026-02-13 | 35.28 | 34.82 | -0.51 | -1.44% | 34.82 | 35.42 | 42126 | 14770.98 | 0.74% |
| 2026-02-12 | 35.45 | 35.33 | -0.14 | -0.39% | 35.20 | 35.48 | 36857 | 13009.01 | 0.65% |
| 2026-02-11 | 35.51 | 35.47 | -0.12 | -0.34% | 35.45 | 35.65 | 29269 | 10400.06 | 0.52% |
| 2026-02-10 | 35.45 | 35.59 | 0.10 | 0.28% | 35.33 | 35.81 | 43570 | 15512.04 | 0.77% |
| 2026-02-09 | 35.56 | 35.49 | 0.03 | 0.08% | 35.31 | 35.69 | 54840 | 19442.06 | 0.97% |
| 2026-02-06 | 35.60 | 35.46 | -0.15 | -0.42% | 35.37 | 35.75 | 59599 | 21202.06 | 1.05% |
| 2026-02-05 | 35.47 | 35.61 | 0.12 | 0.34% | 35.35 | 35.64 | 56790 | 20179.65 | 1.00% |
| 2026-02-04 | 34.84 | 35.49 | 0.49 | 1.40% | 34.82 | 35.50 | 64775 | 22796.02 | 1.14% |
| 2026-02-03 | 34.86 | 35.00 | 0.46 | 1.33% | 34.37 | 35.03 | 55208 | 19152.69 | 0.97% |
| 2026-02-02 | 34.81 | 34.54 | -0.42 | -1.20% | 34.47 | 35.11 | 65942 | 22994.46 | 1.16% |
| 2026-01-30 | 35.35 | 34.96 | -0.34 | -0.96% | 34.80 | 35.62 | 72140 | 25294.34 | 1.27% |
| 2026-01-29 | 35.03 | 35.30 | 0.09 | 0.26% | 34.96 | 35.35 | 79811 | 28055.93 | 1.41% |
| 2026-01-28 | 35.90 | 35.21 | -0.58 | -1.62% | 35.00 | 35.98 | 102892 | 36274.81 | 1.81% |
| 2026-01-27 | 36.35 | 35.79 | -0.56 | -1.54% | 35.53 | 36.40 | 70442 | 25196.98 | 1.24% |
| 2026-01-26 | 36.43 | 36.35 | 0.00 | 0.00% | 35.81 | 36.49 | 81356 | 29435.92 | 1.43% |
| 2026-01-23 | 35.83 | 36.35 | 0.52 | 1.45% | 35.81 | 36.45 | 66013 | 23925.22 | 1.16% |
| 2026-01-22 | 35.79 | 35.83 | 0.03 | 0.08% | 35.65 | 35.88 | 53970 | 19304.98 | 0.95% |
| 2026-01-21 | 35.85 | 35.80 | -0.08 | -0.22% | 35.68 | 36.01 | 67870 | 24299.79 | 1.19% |
| 2026-01-20 | 35.88 | 35.88 | 0.00 | 0.00% | 35.68 | 36.04 | 41940 | 15027.94 | 0.74% |
| 2026-01-19 | 35.65 | 35.88 | 0.07 | 0.20% | 35.60 | 36.16 | 52363 | 18765.87 | 0.92% |
| 2026-01-16 | 36.19 | 35.81 | -0.23 | -0.64% | 35.62 | 36.30 | 60869 | 21819.76 | 1.07% |
| 2026-01-15 | 36.28 | 36.04 | -0.41 | -1.12% | 35.95 | 36.43 | 64965 | 23475.67 | 1.14% |
| 2026-01-14 | 36.60 | 36.45 | -0.27 | -0.74% | 36.10 | 36.97 | 112051 | 41041.19 | 1.97% |
| 2026-01-13 | 36.50 | 36.72 | 0.41 | 1.13% | 36.38 | 37.03 | 127271 | 46725.35 | 2.24% |
| 2026-01-12 | 36.59 | 36.31 | -0.27 | -0.74% | 36.19 | 36.65 | 85432 | 31033.47 | 1.50% |
| 2026-01-09 | 36.29 | 36.58 | 0.33 | 0.91% | 36.12 | 36.59 | 68134 | 24784.10 | 1.20% |
| 2026-01-08 | 36.50 | 36.25 | -0.54 | -1.47% | 36.19 | 36.84 | 90156 | 32914.39 | 1.59% |
| 2026-01-07 | 35.72 | 36.79 | 1.13 | 3.17% | 35.72 | 37.42 | 185212 | 67865.01 | 3.26% |
| 2026-01-06 | 35.18 | 35.66 | 0.51 | 1.45% | 35.05 | 35.67 | 94319 | 33353.34 | 1.66% |
| 2026-01-05 | 34.49 | 35.15 | 0.69 | 2.00% | 34.38 | 35.16 | 90648 | 31590.99 | 1.55% |
| 2025-12-31 | 34.49 | 34.46 | -0.07 | -0.20% | 34.43 | 34.60 | 31137 | 10742.23 | 0.53% |
| 2025-12-30 | 34.53 | 34.53 | -0.10 | -0.29% | 34.42 | 34.66 | 34989 | 12073.17 | 0.60% |
| 2025-12-29 | 34.95 | 34.63 | -0.37 | -1.06% | 34.57 | 34.95 | 51207 | 17784.65 | 0.88% |
| 2025-12-26 | 35.16 | 35.00 | -0.15 | -0.43% | 34.90 | 35.32 | 46700 | 16384.22 | 0.80% |
| 2025-12-25 | 35.15 | 35.15 | 0.07 | 0.20% | 35.05 | 35.19 | 33197 | 11660.28 | 0.57% |
| 2025-12-24 | 34.77 | 35.08 | 0.42 | 1.21% | 34.68 | 35.15 | 46110 | 16138.05 | 0.79% |
| 2025-12-23 | 34.88 | 34.66 | -0.22 | -0.63% | 34.58 | 34.95 | 31674 | 11008.74 | 0.54% |
| 2025-12-22 | 35.00 | 34.88 | -0.05 | -0.14% | 34.83 | 35.04 | 36327 | 12678.74 | 0.62% |
| 2025-12-19 | 34.78 | 34.93 | 0.17 | 0.49% | 34.70 | 35.14 | 38899 | 13609.24 | 0.67% |
| 2025-12-18 | 34.56 | 34.76 | 0.10 | 0.29% | 34.51 | 34.82 | 24310 | 8440.83 | 0.42% |
| 2025-12-17 | 34.35 | 34.66 | 0.31 | 0.90% | 34.29 | 34.77 | 37491 | 12931.40 | 0.64% |
| 2025-12-16 | 34.78 | 34.35 | -0.48 | -1.38% | 34.24 | 34.89 | 47778 | 16442.44 | 0.82% |
| 2025-12-15 | 35.15 | 34.83 | -0.30 | -0.85% | 34.76 | 35.15 | 43368 | 15133.00 | 0.74% |
| 2025-12-12 | 35.05 | 35.13 | 0.10 | 0.29% | 34.73 | 35.20 | 71243 | 24895.06 | 1.22% |
| 2025-12-11 | 35.49 | 35.03 | -0.42 | -1.18% | 34.98 | 35.53 | 60245 | 21202.84 | 1.03% |
| 2025-12-10 | 35.56 | 35.45 | -0.15 | -0.42% | 35.23 | 35.56 | 42230 | 14942.53 | 0.72% |
| 2025-12-09 | 35.76 | 35.60 | -0.15 | -0.42% | 35.58 | 36.15 | 45893 | 16431.32 | 0.79% |
| 2025-12-08 | 35.79 | 35.75 | -0.03 | -0.08% | 35.67 | 35.95 | 49768 | 17806.61 | 0.85% |
| 2025-12-05 | 35.82 | 35.78 | -0.03 | -0.08% | 35.35 | 35.83 | 51456 | 18282.45 | 0.88% |
| 2025-12-04 | 35.84 | 35.81 | -0.02 | -0.06% | 35.60 | 35.91 | 32533 | 11636.77 | 0.56% |
| 2025-12-03 | 35.55 | 35.83 | 0.33 | 0.93% | 35.43 | 35.91 | 47748 | 17052.90 | 0.82% |
| 2025-12-02 | 35.71 | 35.50 | -0.49 | -1.36% | 35.48 | 35.95 | 45949 | 16371.74 | 0.79% |
| 2025-12-01 | 35.51 | 35.99 | 0.44 | 1.24% | 35.42 | 36.00 | 52110 | 18665.45 | 0.89% |
| 2025-11-28 | 35.84 | 35.55 | -0.35 | -0.97% | 35.37 | 35.94 | 52881 | 18799.50 | 0.91% |
| 2025-11-27 | 36.15 | 35.90 | -0.23 | -0.64% | 35.84 | 36.21 | 31585 | 11358.81 | 0.54% |
| 2025-11-26 | 35.79 | 36.13 | 0.30 | 0.84% | 35.78 | 36.37 | 48315 | 17498.98 | 0.83% |
| 2025-11-25 | 35.75 | 35.83 | 0.23 | 0.65% | 35.55 | 35.99 | 36605 | 13113.62 | 0.63% |
丽珠集团(000513)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。
