| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-07 | 34.31 | 34.13 | -0.29 | -0.84% | 34.10 | 34.38 | 46053 | 15745.91 | 0.79% |
| 2025-03-06 | 34.43 | 34.42 | 0.08 | 0.23% | 34.24 | 34.55 | 48569 | 16698.70 | 0.83% |
| 2025-03-05 | 34.51 | 34.34 | -0.16 | -0.46% | 34.27 | 34.58 | 32289 | 11090.14 | 0.55% |
| 2025-03-04 | 34.37 | 34.50 | 0.02 | 0.06% | 34.26 | 34.66 | 28342 | 9781.08 | 0.49% |
| 2025-03-03 | 34.20 | 34.48 | 0.29 | 0.85% | 34.12 | 34.58 | 40074 | 13804.96 | 0.69% |
| 2025-02-28 | 34.60 | 34.19 | -0.41 | -1.18% | 34.13 | 34.76 | 56904 | 19599.02 | 0.97% |
| 2025-02-27 | 34.44 | 34.60 | 0.21 | 0.61% | 34.23 | 34.74 | 48568 | 16783.77 | 0.83% |
| 2025-02-26 | 34.61 | 34.39 | -0.23 | -0.66% | 34.07 | 34.63 | 83589 | 28690.69 | 1.43% |
| 2025-02-25 | 35.10 | 34.62 | -0.69 | -1.95% | 34.60 | 35.19 | 63004 | 21952.64 | 1.08% |
| 2025-02-24 | 35.22 | 35.31 | 0.08 | 0.23% | 35.02 | 35.53 | 51992 | 18367.51 | 0.89% |
| 2025-02-21 | 35.60 | 35.23 | -0.37 | -1.04% | 35.21 | 35.75 | 79447 | 28057.95 | 1.36% |
| 2025-02-20 | 35.89 | 35.60 | -0.45 | -1.25% | 35.57 | 36.42 | 68033 | 24427.26 | 1.16% |
| 2025-02-19 | 35.77 | 36.05 | 0.31 | 0.87% | 35.40 | 36.08 | 52376 | 18719.90 | 0.90% |
| 2025-02-18 | 35.94 | 35.74 | -0.21 | -0.58% | 35.65 | 36.16 | 43745 | 15704.65 | 0.75% |
| 2025-02-17 | 36.42 | 35.95 | -0.29 | -0.80% | 35.84 | 36.44 | 60352 | 21767.17 | 1.03% |
| 2025-02-14 | 35.69 | 36.24 | 0.57 | 1.60% | 35.65 | 36.32 | 64943 | 23398.36 | 1.11% |
| 2025-02-13 | 35.95 | 35.67 | -0.21 | -0.59% | 35.54 | 36.02 | 51897 | 18563.34 | 0.89% |
| 2025-02-12 | 35.92 | 35.88 | -0.12 | -0.33% | 35.66 | 36.02 | 50093 | 17936.84 | 0.86% |
| 2025-02-11 | 36.45 | 36.00 | -0.42 | -1.15% | 35.97 | 36.50 | 46267 | 16704.73 | 0.79% |
| 2025-02-10 | 36.46 | 36.42 | -0.04 | -0.11% | 36.32 | 36.58 | 37830 | 13773.62 | 0.65% |
| 2025-02-07 | 36.48 | 36.46 | 0.02 | 0.05% | 36.21 | 36.65 | 53675 | 19590.67 | 0.92% |
| 2025-02-06 | 36.52 | 36.44 | -0.08 | -0.22% | 36.25 | 36.59 | 37619 | 13688.57 | 0.64% |
| 2025-02-05 | 36.66 | 36.52 | 0.09 | 0.25% | 36.27 | 36.69 | 35037 | 12788.48 | 0.60% |
| 2025-01-27 | 36.15 | 36.43 | 0.29 | 0.80% | 36.14 | 36.79 | 41052 | 14996.07 | 0.70% |
| 2025-01-24 | 36.00 | 36.14 | 0.11 | 0.31% | 35.86 | 36.23 | 33995 | 12268.26 | 0.58% |
| 2025-01-23 | 36.30 | 36.03 | -0.12 | -0.33% | 36.02 | 36.45 | 31026 | 11232.63 | 0.53% |
| 2025-01-22 | 36.03 | 36.15 | -0.05 | -0.14% | 35.89 | 36.30 | 30600 | 11037.96 | 0.52% |
| 2025-01-21 | 36.29 | 36.20 | -0.07 | -0.19% | 36.00 | 36.50 | 31450 | 11381.22 | 0.54% |
| 2025-01-20 | 36.10 | 36.27 | 0.26 | 0.72% | 36.02 | 36.61 | 46146 | 16787.70 | 0.79% |
| 2025-01-17 | 35.51 | 36.01 | 0.30 | 0.84% | 35.31 | 36.13 | 47636 | 17074.16 | 0.82% |
| 2025-01-16 | 35.84 | 35.71 | -0.12 | -0.33% | 35.66 | 36.16 | 41184 | 14779.62 | 0.70% |
| 2025-01-15 | 35.69 | 35.83 | -0.02 | -0.06% | 35.42 | 36.09 | 60656 | 21709.77 | 1.04% |
| 2025-01-14 | 35.42 | 35.85 | 0.45 | 1.27% | 35.20 | 35.93 | 71029 | 25288.75 | 1.22% |
| 2025-01-13 | 35.40 | 35.40 | -0.27 | -0.76% | 35.16 | 35.97 | 50645 | 17952.77 | 0.87% |
| 2025-01-10 | 36.13 | 35.67 | -0.45 | -1.25% | 35.67 | 36.19 | 44991 | 16162.91 | 0.77% |
| 2025-01-09 | 36.25 | 36.12 | -0.18 | -0.50% | 35.86 | 36.60 | 47291 | 17159.58 | 0.81% |
| 2025-01-08 | 36.92 | 36.30 | -0.33 | -0.90% | 36.00 | 36.92 | 66777 | 24309.75 | 1.14% |
| 2025-01-07 | 37.23 | 36.63 | -0.71 | -1.90% | 36.48 | 37.35 | 66785 | 24537.63 | 1.14% |
| 2025-01-06 | 37.00 | 37.34 | 0.43 | 1.16% | 36.88 | 37.38 | 55143 | 20507.96 | 0.94% |
| 2025-01-03 | 37.25 | 36.91 | -0.19 | -0.51% | 36.79 | 37.66 | 67258 | 25052.51 | 1.15% |
| 2025-01-02 | 37.99 | 37.10 | -0.90 | -2.37% | 36.85 | 38.23 | 64823 | 24277.60 | 1.08% |
| 2024-12-31 | 38.19 | 38.00 | -0.18 | -0.47% | 37.84 | 38.34 | 60488 | 23031.63 | 1.01% |
| 2024-12-30 | 38.06 | 38.18 | 0.09 | 0.24% | 38.01 | 38.48 | 43223 | 16523.07 | 0.72% |
| 2024-12-27 | 37.78 | 38.09 | 0.31 | 0.82% | 37.71 | 38.24 | 57366 | 21819.00 | 0.96% |
| 2024-12-26 | 37.89 | 37.78 | -0.14 | -0.37% | 37.71 | 38.00 | 36648 | 13869.35 | 0.61% |
| 2024-12-25 | 37.98 | 37.92 | 0.27 | 0.72% | 37.48 | 38.04 | 49032 | 18525.28 | 0.82% |
| 2024-12-24 | 37.43 | 37.65 | 0.35 | 0.94% | 37.04 | 37.65 | 40723 | 15235.93 | 0.68% |
| 2024-12-23 | 37.76 | 37.30 | -0.48 | -1.27% | 37.30 | 37.81 | 51550 | 19361.41 | 0.86% |
| 2024-12-20 | 37.60 | 37.78 | 0.24 | 0.64% | 37.60 | 37.98 | 49947 | 18874.33 | 0.83% |
| 2024-12-19 | 37.64 | 37.54 | -0.26 | -0.69% | 37.33 | 37.79 | 48471 | 18203.53 | 0.81% |
| 2024-12-18 | 37.60 | 37.80 | 0.21 | 0.56% | 37.60 | 37.95 | 48650 | 18386.49 | 0.81% |
| 2024-12-17 | 37.77 | 37.59 | -0.17 | -0.45% | 37.48 | 38.02 | 59957 | 22606.78 | 1.00% |
| 2024-12-16 | 37.95 | 37.76 | -0.29 | -0.76% | 37.70 | 38.21 | 63095 | 23906.36 | 1.05% |
| 2024-12-13 | 38.46 | 38.05 | -0.60 | -1.55% | 37.87 | 38.53 | 106472 | 40636.40 | 1.77% |
| 2024-12-12 | 38.32 | 38.65 | 0.40 | 1.05% | 38.02 | 38.69 | 100060 | 38514.75 | 1.67% |
| 2024-12-11 | 37.86 | 38.25 | 0.42 | 1.11% | 37.79 | 38.30 | 74569 | 28484.82 | 1.24% |
| 2024-12-10 | 38.50 | 37.83 | 0.01 | 0.03% | 37.80 | 38.52 | 96068 | 36591.58 | 1.60% |
| 2024-12-09 | 37.90 | 37.82 | -0.01 | -0.03% | 37.68 | 38.28 | 72951 | 27701.18 | 1.22% |
| 2024-12-06 | 37.40 | 37.83 | 0.33 | 0.88% | 37.26 | 37.95 | 73091 | 27568.93 | 1.22% |
| 2024-12-05 | 37.35 | 37.50 | 0.08 | 0.21% | 37.18 | 37.55 | 48174 | 18020.98 | 0.80% |
| 2024-12-04 | 37.73 | 37.42 | -0.40 | -1.06% | 37.34 | 37.95 | 79796 | 30054.84 | 1.33% |
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。
