| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | 36.24 | 36.34 | 0.09 | 0.25% | 35.81 | 36.45 | 86102 | 31127.75 | 1.47% |
| 2025-07-03 | 36.08 | 36.25 | 0.17 | 0.47% | 35.89 | 36.58 | 61924 | 22426.92 | 1.06% |
| 2025-07-02 | 36.55 | 36.08 | -0.47 | -1.29% | 36.00 | 36.69 | 48422 | 17543.14 | 0.83% |
| 2025-07-01 | 36.13 | 36.55 | 0.51 | 1.42% | 36.02 | 36.63 | 62443 | 22701.38 | 1.07% |
| 2025-06-30 | 36.34 | 36.04 | -0.30 | -0.83% | 35.86 | 36.35 | 52908 | 19054.98 | 0.91% |
| 2025-06-27 | 35.41 | 36.34 | 0.85 | 2.40% | 35.35 | 36.79 | 95335 | 34517.36 | 1.63% |
| 2025-06-26 | 35.64 | 35.49 | -0.10 | -0.28% | 35.20 | 35.79 | 61615 | 21866.47 | 1.05% |
| 2025-06-25 | 35.67 | 35.59 | 0.04 | 0.11% | 35.34 | 35.74 | 70852 | 25160.41 | 1.21% |
| 2025-06-24 | 35.35 | 35.55 | 0.31 | 0.88% | 35.30 | 35.65 | 51642 | 18351.05 | 0.88% |
| 2025-06-23 | 35.81 | 35.24 | -0.63 | -1.76% | 34.78 | 36.05 | 106434 | 37486.55 | 1.82% |
| 2025-06-20 | 36.12 | 35.87 | -0.55 | -1.51% | 35.79 | 36.59 | 69942 | 25260.86 | 1.20% |
| 2025-06-19 | 35.75 | 36.42 | 0.80 | 2.25% | 35.74 | 36.80 | 120739 | 43831.98 | 2.07% |
| 2025-06-18 | 35.65 | 35.62 | -0.07 | -0.20% | 35.34 | 35.85 | 71431 | 25383.64 | 1.22% |
| 2025-06-17 | 36.70 | 35.69 | -0.75 | -2.06% | 35.65 | 36.85 | 98165 | 35340.85 | 1.68% |
| 2025-06-16 | 37.19 | 36.44 | -0.76 | -2.04% | 36.36 | 37.30 | 85150 | 31261.75 | 1.46% |
| 2025-06-13 | 38.00 | 37.20 | -0.83 | -2.18% | 37.00 | 38.03 | 101202 | 37845.12 | 1.73% |
| 2025-06-12 | 39.02 | 39.11 | 0.28 | 0.72% | 38.67 | 39.28 | 97235 | 37951.45 | 1.66% |
| 2025-06-11 | 39.60 | 38.83 | -0.61 | -1.55% | 38.76 | 39.70 | 119805 | 46750.62 | 2.05% |
| 2025-06-10 | 38.25 | 39.44 | 1.57 | 4.15% | 38.04 | 39.86 | 307720 | 120448.98 | 5.27% |
| 2025-06-09 | 36.54 | 37.87 | 1.38 | 3.78% | 36.48 | 38.20 | 177933 | 66824.20 | 3.05% |
| 2025-06-06 | 36.75 | 36.49 | -0.26 | -0.71% | 36.40 | 36.85 | 59907 | 21915.87 | 1.03% |
| 2025-06-05 | 37.70 | 36.75 | -1.11 | -2.93% | 36.66 | 37.99 | 114912 | 42582.14 | 1.97% |
| 2025-06-04 | 36.99 | 37.86 | 0.77 | 2.08% | 36.83 | 37.89 | 135408 | 50687.80 | 2.32% |
| 2025-06-03 | 36.28 | 37.09 | 0.69 | 1.90% | 36.28 | 37.14 | 91453 | 33677.57 | 1.57% |
| 2025-05-30 | 36.15 | 36.40 | 0.21 | 0.58% | 36.06 | 36.95 | 73774 | 26874.36 | 1.26% |
| 2025-05-29 | 35.99 | 36.19 | 0.23 | 0.64% | 35.73 | 36.26 | 71340 | 25733.51 | 1.22% |
| 2025-05-28 | 36.10 | 35.96 | -0.17 | -0.47% | 35.92 | 36.35 | 51521 | 18577.47 | 0.88% |
| 2025-05-27 | 35.86 | 36.13 | 0.27 | 0.75% | 35.82 | 36.55 | 102202 | 37015.48 | 1.75% |
| 2025-05-26 | 36.50 | 35.86 | -0.79 | -2.16% | 35.68 | 36.68 | 109642 | 39429.80 | 1.88% |
| 2025-05-23 | 37.30 | 36.65 | 0.14 | 0.38% | 36.41 | 37.48 | 142695 | 52528.93 | 2.44% |
| 2025-05-22 | 35.74 | 36.51 | 0.77 | 2.15% | 35.55 | 36.95 | 140306 | 51051.03 | 2.40% |
| 2025-05-21 | 35.45 | 35.74 | 0.33 | 0.93% | 35.45 | 35.88 | 51250 | 18320.69 | 0.88% |
| 2025-05-20 | 35.45 | 35.41 | 0.07 | 0.20% | 35.37 | 35.73 | 73557 | 26147.91 | 1.26% |
| 2025-05-19 | 35.35 | 35.34 | 0.00 | 0.00% | 35.18 | 35.53 | 37290 | 13190.41 | 0.64% |
| 2025-05-16 | 35.28 | 35.34 | -0.03 | -0.08% | 35.13 | 35.47 | 39122 | 13828.11 | 0.67% |
| 2025-05-15 | 35.16 | 35.37 | 0.17 | 0.48% | 35.01 | 35.44 | 51811 | 18294.30 | 0.89% |
| 2025-05-14 | 35.11 | 35.20 | 0.10 | 0.28% | 34.91 | 35.25 | 35645 | 12511.89 | 0.61% |
| 2025-05-13 | 35.25 | 35.10 | 0.01 | 0.03% | 34.90 | 35.25 | 44480 | 15598.66 | 0.76% |
| 2025-05-12 | 35.42 | 35.09 | -0.16 | -0.45% | 34.85 | 35.42 | 57220 | 20068.25 | 0.98% |
| 2025-05-09 | 34.73 | 35.25 | 0.56 | 1.61% | 34.55 | 35.39 | 100703 | 35329.73 | 1.72% |
| 2025-05-08 | 34.63 | 34.69 | 0.00 | 0.00% | 34.57 | 34.74 | 33833 | 11736.75 | 0.58% |
| 2025-05-07 | 34.80 | 34.69 | 0.00 | 0.00% | 34.59 | 34.90 | 56598 | 19652.30 | 0.97% |
| 2025-05-06 | 34.65 | 34.69 | 0.11 | 0.32% | 34.31 | 34.73 | 60006 | 20719.14 | 1.03% |
| 2025-04-30 | 34.59 | 34.58 | -0.04 | -0.12% | 34.58 | 34.79 | 31609 | 10962.85 | 0.54% |
| 2025-04-29 | 34.70 | 34.62 | -0.16 | -0.46% | 34.59 | 34.87 | 32700 | 11337.77 | 0.56% |
| 2025-04-28 | 35.00 | 34.78 | -0.18 | -0.51% | 34.67 | 35.06 | 41765 | 14559.36 | 0.71% |
| 2025-04-25 | 35.48 | 34.96 | -0.34 | -0.96% | 34.86 | 35.49 | 51353 | 17977.07 | 0.88% |
| 2025-04-24 | 34.80 | 35.30 | 0.79 | 2.29% | 34.71 | 35.49 | 66736 | 23516.92 | 1.14% |
| 2025-04-23 | 34.80 | 34.51 | -0.29 | -0.83% | 34.50 | 34.90 | 40363 | 13983.20 | 0.69% |
| 2025-04-22 | 34.46 | 34.80 | 0.39 | 1.13% | 34.34 | 34.88 | 49877 | 17313.65 | 0.85% |
| 2025-04-21 | 34.25 | 34.41 | 0.06 | 0.17% | 34.08 | 34.50 | 25317 | 8703.75 | 0.43% |
| 2025-04-18 | 34.45 | 34.35 | -0.09 | -0.26% | 34.27 | 34.69 | 23765 | 8176.35 | 0.41% |
| 2025-04-17 | 34.42 | 34.44 | -0.13 | -0.38% | 34.35 | 34.64 | 20843 | 7197.82 | 0.36% |
| 2025-04-16 | 34.46 | 34.57 | -0.03 | -0.09% | 34.21 | 34.65 | 30813 | 10593.22 | 0.53% |
| 2025-04-15 | 34.39 | 34.60 | 0.04 | 0.12% | 34.20 | 34.64 | 28534 | 9836.04 | 0.49% |
| 2025-04-14 | 34.37 | 34.56 | 0.38 | 1.11% | 34.14 | 34.63 | 40564 | 13984.83 | 0.69% |
| 2025-04-11 | 34.29 | 34.18 | -0.27 | -0.78% | 34.17 | 34.61 | 39994 | 13723.35 | 0.68% |
| 2025-04-10 | 34.35 | 34.45 | 0.33 | 0.97% | 34.11 | 34.66 | 56438 | 19435.94 | 0.97% |
| 2025-04-09 | 33.70 | 34.12 | -0.01 | -0.03% | 33.20 | 34.23 | 69655 | 23544.05 | 1.19% |
| 2025-04-08 | 33.90 | 34.13 | 0.33 | 0.98% | 33.71 | 34.73 | 86396 | 29466.76 | 1.48% |
| 2025-04-07 | 35.00 | 33.80 | -2.39 | -6.60% | 32.94 | 35.44 | 116218 | 39943.47 | 1.99% |
| 2025-04-03 | 36.01 | 36.19 | 0.00 | 0.00% | 35.89 | 36.38 | 45661 | 16514.20 | 0.78% |
| 2025-04-02 | 36.24 | 36.19 | -0.23 | -0.63% | 36.07 | 36.48 | 54729 | 19838.92 | 0.94% |
| 2025-04-01 | 35.50 | 36.42 | 0.94 | 2.65% | 35.33 | 36.59 | 104822 | 38074.07 | 1.79% |
| 2025-03-31 | 35.88 | 35.48 | -0.56 | -1.55% | 35.39 | 36.38 | 61541 | 22072.77 | 1.05% |
| 2025-03-28 | 35.40 | 36.04 | 0.60 | 1.69% | 35.34 | 36.48 | 121705 | 43885.50 | 2.08% |
| 2025-03-27 | 35.20 | 35.44 | 0.35 | 1.00% | 35.12 | 35.60 | 78016 | 27577.43 | 1.34% |
| 2025-03-26 | 35.38 | 35.09 | -0.34 | -0.96% | 35.07 | 35.50 | 45294 | 15949.67 | 0.78% |
| 2025-03-25 | 35.04 | 35.43 | 0.43 | 1.23% | 34.88 | 35.44 | 47799 | 16835.21 | 0.82% |
| 2025-03-24 | 34.85 | 35.00 | 0.14 | 0.40% | 34.81 | 35.20 | 44465 | 15577.46 | 0.76% |
| 2025-03-21 | 34.87 | 34.86 | 0.09 | 0.26% | 34.60 | 35.04 | 47780 | 16634.33 | 0.82% |
| 2025-03-20 | 35.00 | 34.77 | -0.24 | -0.69% | 34.68 | 35.06 | 39054 | 13591.37 | 0.67% |
| 2025-03-19 | 34.98 | 35.01 | 0.03 | 0.09% | 34.91 | 35.14 | 35328 | 12365.54 | 0.60% |
| 2025-03-18 | 35.11 | 34.98 | 0.04 | 0.11% | 34.88 | 35.23 | 41380 | 14515.53 | 0.71% |
| 2025-03-17 | 35.11 | 34.94 | -0.17 | -0.48% | 34.94 | 35.56 | 66098 | 23243.57 | 1.13% |
| 2025-03-14 | 34.64 | 35.11 | 0.49 | 1.42% | 34.56 | 35.17 | 83432 | 29130.04 | 1.43% |
| 2025-03-13 | 34.50 | 34.62 | 0.18 | 0.52% | 34.43 | 34.66 | 40405 | 13964.83 | 0.69% |
| 2025-03-12 | 34.59 | 34.44 | -0.13 | -0.38% | 34.39 | 34.68 | 36621 | 12621.37 | 0.63% |
| 2025-03-11 | 34.35 | 34.57 | 0.09 | 0.26% | 34.16 | 34.59 | 36357 | 12529.84 | 0.62% |
| 2025-03-10 | 34.30 | 34.48 | 0.35 | 1.03% | 34.20 | 34.60 | 51181 | 17625.73 | 0.88% |
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。
