| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 40.21 | 39.65 | -0.65 | -1.61% | 39.60 | 40.30 | 111538 | 44523.52 | 1.91% |
| 2025-08-13 | 39.96 | 40.30 | 0.24 | 0.60% | 39.26 | 40.30 | 172410 | 68595.02 | 2.95% |
| 2025-08-12 | 40.56 | 40.06 | -0.41 | -1.01% | 39.95 | 40.75 | 77880 | 31300.72 | 1.33% |
| 2025-08-11 | 40.06 | 40.47 | 0.47 | 1.18% | 39.90 | 40.59 | 103496 | 41626.16 | 1.77% |
| 2025-08-08 | 40.03 | 40.00 | -0.18 | -0.45% | 39.90 | 40.34 | 65551 | 26279.89 | 1.12% |
| 2025-08-07 | 40.67 | 40.18 | -0.48 | -1.18% | 39.91 | 40.92 | 110565 | 44597.71 | 1.89% |
| 2025-08-06 | 41.50 | 40.66 | -0.89 | -2.14% | 40.51 | 41.77 | 111257 | 45557.88 | 1.90% |
| 2025-08-05 | 41.68 | 41.55 | -0.20 | -0.48% | 41.35 | 42.15 | 81134 | 33771.58 | 1.39% |
| 2025-08-04 | 41.88 | 41.75 | -0.40 | -0.95% | 40.90 | 42.08 | 148058 | 61276.31 | 2.53% |
| 2025-08-01 | 41.68 | 42.15 | 0.20 | 0.48% | 41.59 | 43.46 | 154323 | 65564.94 | 2.64% |
| 2025-07-31 | 42.00 | 41.95 | 0.09 | 0.22% | 41.50 | 42.58 | 161241 | 67654.56 | 2.76% |
| 2025-07-30 | 41.98 | 41.86 | -0.31 | -0.74% | 41.55 | 42.95 | 152265 | 64452.98 | 2.61% |
| 2025-07-29 | 42.14 | 42.17 | 0.03 | 0.07% | 41.51 | 42.45 | 175579 | 73926.56 | 3.00% |
| 2025-07-28 | 41.77 | 42.14 | 0.38 | 0.91% | 41.50 | 42.29 | 116155 | 48661.04 | 1.99% |
| 2025-07-25 | 42.87 | 41.76 | -1.11 | -2.59% | 41.70 | 43.15 | 134252 | 56738.86 | 2.30% |
| 2025-07-24 | 43.03 | 42.87 | -0.02 | -0.05% | 42.10 | 43.74 | 171342 | 73273.61 | 2.93% |
| 2025-07-23 | 44.37 | 42.89 | -1.01 | -2.30% | 42.61 | 44.37 | 248284 | 107273.72 | 4.25% |
| 2025-07-22 | 42.84 | 43.90 | 3.11 | 7.62% | 42.51 | 44.87 | 467444 | 205238.41 | 8.00% |
| 2025-07-21 | 41.33 | 40.79 | -0.75 | -1.81% | 40.25 | 41.33 | 157442 | 64063.23 | 2.69% |
| 2025-07-18 | 42.21 | 41.54 | -0.72 | -1.70% | 40.95 | 42.26 | 180829 | 74808.30 | 3.09% |
| 2025-07-17 | 42.05 | 42.26 | -0.21 | -0.49% | 41.55 | 43.02 | 295696 | 125323.59 | 5.06% |
| 2025-07-16 | 38.63 | 42.47 | 3.86 | 10.00% | 38.63 | 42.47 | 392670 | 161687.30 | 6.72% |
| 2025-07-15 | 37.95 | 38.61 | 0.44 | 1.15% | 37.89 | 38.75 | 124750 | 47953.09 | 2.13% |
| 2025-07-14 | 36.91 | 38.17 | 1.21 | 3.27% | 36.91 | 38.20 | 126407 | 47765.67 | 2.16% |
| 2025-07-11 | 37.29 | 36.96 | -0.37 | -0.99% | 36.80 | 37.39 | 79257 | 29368.71 | 1.36% |
| 2025-07-10 | 36.63 | 37.33 | 0.78 | 2.13% | 36.52 | 37.51 | 108135 | 40190.74 | 1.85% |
| 2025-07-09 | 36.31 | 36.55 | 0.16 | 0.44% | 36.17 | 36.98 | 83243 | 30531.07 | 1.42% |
| 2025-07-08 | 36.27 | 36.39 | -0.06 | -0.16% | 36.27 | 37.05 | 76286 | 27907.24 | 1.31% |
| 2025-07-07 | 36.30 | 36.45 | 0.11 | 0.30% | 36.16 | 37.22 | 66871 | 24511.44 | 1.14% |
| 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% |
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。
