| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-24 | 35.57 | 35.60 | 0.11 | 0.31% | 35.38 | 35.77 | 31450 | 11193.47 | 0.54% |
| 2025-11-21 | 35.99 | 35.49 | -0.65 | -1.80% | 35.48 | 36.24 | 61480 | 21963.05 | 1.05% |
| 2025-11-20 | 36.10 | 36.14 | 0.13 | 0.36% | 35.92 | 36.33 | 36118 | 13037.76 | 0.62% |
| 2025-11-19 | 36.29 | 36.01 | -0.29 | -0.80% | 35.86 | 36.40 | 53471 | 19281.79 | 0.92% |
| 2025-11-18 | 36.45 | 36.30 | -0.24 | -0.66% | 36.22 | 36.67 | 44290 | 16118.59 | 0.76% |
| 2025-11-17 | 37.65 | 36.54 | -1.06 | -2.82% | 36.38 | 37.74 | 97983 | 36026.90 | 1.68% |
| 2025-11-14 | 37.40 | 37.60 | 0.01 | 0.03% | 37.37 | 37.85 | 64598 | 24360.45 | 1.11% |
| 2025-11-13 | 37.52 | 37.59 | 0.07 | 0.19% | 37.27 | 37.62 | 60811 | 22773.60 | 1.04% |
| 2025-11-12 | 37.36 | 37.52 | 0.21 | 0.56% | 37.31 | 37.77 | 71101 | 26690.37 | 1.22% |
| 2025-11-11 | 37.48 | 37.31 | -0.21 | -0.56% | 37.17 | 37.48 | 49248 | 18365.71 | 0.84% |
| 2025-11-10 | 37.33 | 37.52 | 0.11 | 0.29% | 37.07 | 37.54 | 77680 | 28983.22 | 1.33% |
| 2025-11-07 | 36.79 | 37.41 | 0.68 | 1.85% | 36.74 | 37.75 | 143809 | 53837.89 | 2.46% |
| 2025-11-06 | 36.58 | 36.73 | 0.17 | 0.46% | 36.41 | 36.79 | 52520 | 19253.13 | 0.90% |
| 2025-11-05 | 36.21 | 36.56 | 0.15 | 0.41% | 36.16 | 36.65 | 55141 | 20131.46 | 0.94% |
| 2025-11-04 | 36.65 | 36.41 | -0.24 | -0.65% | 36.15 | 36.73 | 59424 | 21647.55 | 1.02% |
| 2025-11-03 | 36.82 | 36.65 | -0.09 | -0.24% | 36.33 | 36.94 | 81165 | 29681.01 | 1.39% |
| 2025-10-31 | 36.00 | 36.74 | 0.73 | 2.03% | 36.00 | 36.77 | 110450 | 40303.50 | 1.89% |
| 2025-10-30 | 36.61 | 36.01 | -0.59 | -1.61% | 36.00 | 36.69 | 94288 | 34200.15 | 1.61% |
| 2025-10-29 | 36.33 | 36.60 | 0.27 | 0.74% | 36.16 | 36.61 | 70285 | 25559.04 | 1.20% |
| 2025-10-28 | 36.36 | 36.33 | 0.01 | 0.03% | 36.21 | 36.52 | 64560 | 23500.01 | 1.11% |
| 2025-10-27 | 36.60 | 36.32 | -0.17 | -0.47% | 36.25 | 36.70 | 116096 | 42170.79 | 1.99% |
| 2025-10-24 | 37.00 | 36.49 | -0.76 | -2.04% | 36.38 | 37.00 | 114960 | 42039.90 | 1.97% |
| 2025-10-23 | 37.37 | 37.25 | -0.21 | -0.56% | 36.88 | 37.53 | 48880 | 18124.72 | 0.84% |
| 2025-10-22 | 37.57 | 37.46 | 0.10 | 0.27% | 37.37 | 37.85 | 36949 | 13861.32 | 0.63% |
| 2025-10-21 | 37.31 | 37.36 | 0.13 | 0.35% | 37.16 | 37.55 | 39051 | 14590.82 | 0.67% |
| 2025-10-20 | 37.59 | 37.23 | -0.14 | -0.37% | 37.03 | 37.65 | 50255 | 18713.60 | 0.86% |
| 2025-10-17 | 37.88 | 37.37 | -0.39 | -1.03% | 37.37 | 38.10 | 49552 | 18673.10 | 0.85% |
| 2025-10-16 | 37.93 | 37.76 | -0.15 | -0.40% | 37.66 | 38.25 | 60783 | 23047.03 | 1.04% |
| 2025-10-15 | 37.78 | 37.91 | 0.19 | 0.50% | 37.62 | 38.07 | 66000 | 24989.65 | 1.13% |
| 2025-10-14 | 38.30 | 37.72 | -0.44 | -1.15% | 37.58 | 38.39 | 74775 | 28379.45 | 1.28% |
| 2025-10-13 | 38.20 | 38.16 | -0.82 | -2.10% | 37.82 | 38.40 | 75662 | 28845.48 | 1.30% |
| 2025-10-10 | 38.68 | 38.98 | 0.20 | 0.52% | 38.51 | 39.28 | 60207 | 23504.05 | 1.03% |
| 2025-10-09 | 38.52 | 38.78 | 0.33 | 0.86% | 38.02 | 38.79 | 57669 | 22165.48 | 0.99% |
| 2025-09-30 | 38.51 | 38.45 | -0.10 | -0.26% | 38.12 | 38.74 | 50502 | 19391.50 | 0.86% |
| 2025-09-29 | 38.28 | 38.55 | 0.32 | 0.84% | 37.95 | 38.69 | 52829 | 20236.78 | 0.90% |
| 2025-09-26 | 38.43 | 38.23 | -0.43 | -1.11% | 37.79 | 38.50 | 58909 | 22459.48 | 1.01% |
| 2025-09-25 | 39.03 | 38.66 | -0.32 | -0.82% | 38.47 | 39.18 | 62769 | 24310.70 | 1.07% |
| 2025-09-24 | 38.16 | 38.98 | 0.74 | 1.94% | 38.16 | 39.14 | 57880 | 22497.84 | 0.99% |
| 2025-09-23 | 38.79 | 38.24 | -0.49 | -1.27% | 37.70 | 38.85 | 89322 | 34038.06 | 1.53% |
| 2025-09-22 | 39.62 | 38.73 | -0.52 | -1.32% | 38.55 | 39.95 | 75184 | 29296.43 | 1.29% |
| 2025-09-19 | 39.61 | 39.25 | -0.30 | -0.76% | 39.04 | 39.76 | 54837 | 21549.29 | 0.94% |
| 2025-09-18 | 39.82 | 39.55 | -0.14 | -0.35% | 39.30 | 40.45 | 74891 | 29821.67 | 1.28% |
| 2025-09-17 | 40.32 | 39.69 | -0.63 | -1.56% | 39.65 | 40.57 | 65847 | 26248.81 | 1.13% |
| 2025-09-16 | 40.13 | 40.32 | 0.18 | 0.45% | 39.76 | 40.35 | 53323 | 21381.27 | 0.91% |
| 2025-09-15 | 40.03 | 40.14 | -0.14 | -0.35% | 40.03 | 40.65 | 78526 | 31651.11 | 1.34% |
| 2025-09-12 | 39.88 | 40.28 | 0.43 | 1.08% | 39.85 | 40.66 | 98401 | 39586.08 | 1.68% |
| 2025-09-11 | 39.55 | 39.85 | -0.19 | -0.47% | 38.39 | 39.86 | 117425 | 46063.96 | 2.01% |
| 2025-09-10 | 40.36 | 40.04 | -0.55 | -1.36% | 39.73 | 40.73 | 91131 | 36529.11 | 1.56% |
| 2025-09-09 | 41.35 | 40.59 | -0.77 | -1.86% | 40.23 | 42.29 | 120701 | 49661.98 | 2.07% |
| 2025-09-08 | 41.56 | 41.36 | -0.24 | -0.58% | 40.92 | 41.68 | 103919 | 42873.18 | 1.78% |
| 2025-09-05 | 40.81 | 41.60 | 0.83 | 2.04% | 40.50 | 41.72 | 86387 | 35569.23 | 1.48% |
| 2025-09-04 | 42.30 | 40.77 | -1.19 | -2.84% | 40.20 | 42.35 | 105295 | 43318.71 | 1.80% |
| 2025-09-03 | 41.66 | 41.96 | 0.33 | 0.79% | 41.35 | 42.40 | 116594 | 48845.83 | 2.00% |
| 2025-09-02 | 42.42 | 41.63 | -0.78 | -1.84% | 41.23 | 42.58 | 124339 | 52136.06 | 2.13% |
| 2025-09-01 | 40.36 | 42.41 | 2.01 | 4.98% | 40.30 | 42.48 | 188591 | 78827.09 | 3.23% |
| 2025-08-29 | 40.00 | 40.40 | 0.33 | 0.82% | 40.00 | 40.78 | 93612 | 37804.52 | 1.60% |
| 2025-08-28 | 40.60 | 40.07 | -0.54 | -1.33% | 39.36 | 40.68 | 132928 | 53187.44 | 2.28% |
| 2025-08-27 | 41.74 | 40.61 | -1.16 | -2.78% | 40.59 | 42.08 | 138790 | 57314.71 | 2.38% |
| 2025-08-26 | 41.61 | 41.77 | 0.17 | 0.41% | 41.26 | 42.00 | 119597 | 49870.12 | 2.05% |
| 2025-08-25 | 41.02 | 41.60 | 0.58 | 1.41% | 41.00 | 41.87 | 123234 | 51115.07 | 2.11% |
| 2025-08-22 | 41.35 | 41.02 | -0.27 | -0.65% | 40.63 | 41.44 | 120447 | 49298.70 | 2.06% |
| 2025-08-21 | 41.26 | 41.29 | 0.80 | 1.98% | 41.13 | 42.06 | 180451 | 75131.44 | 3.09% |
| 2025-08-20 | 40.55 | 40.49 | -0.31 | -0.76% | 39.80 | 40.88 | 116256 | 46845.55 | 1.99% |
| 2025-08-19 | 40.87 | 40.80 | -0.05 | -0.12% | 40.76 | 42.00 | 123484 | 51004.15 | 2.11% |
| 2025-08-18 | 40.45 | 40.85 | 0.75 | 1.87% | 40.45 | 41.69 | 163197 | 66961.02 | 2.79% |
| 2025-08-15 | 39.58 | 40.10 | 0.45 | 1.13% | 39.43 | 40.26 | 106315 | 42383.95 | 1.82% |
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。
