| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 26.50 | 25.92 | -0.73 | -2.74% | 25.78 | 26.65 | 27457 | 7177.55 | 2.96% |
| 2026-02-03 | 26.16 | 26.65 | 0.61 | 2.34% | 26.02 | 26.68 | 44531 | 11750.52 | 4.79% |
| 2026-02-02 | 27.00 | 26.04 | 0.34 | 1.32% | 26.01 | 27.58 | 64145 | 16979.51 | 6.90% |
| 2026-01-30 | 24.40 | 25.70 | 1.11 | 4.51% | 24.30 | 25.72 | 33478 | 8469.79 | 3.60% |
| 2026-01-29 | 24.50 | 24.59 | 0.16 | 0.65% | 24.26 | 25.07 | 18017 | 4465.61 | 1.94% |
| 2026-01-28 | 24.85 | 24.43 | -0.42 | -1.69% | 24.40 | 24.96 | 15408 | 3785.72 | 1.66% |
| 2026-01-27 | 25.12 | 24.85 | -0.28 | -1.11% | 24.29 | 25.13 | 19512 | 4824.55 | 2.10% |
| 2026-01-26 | 25.38 | 25.13 | -0.28 | -1.10% | 24.80 | 25.40 | 21943 | 5492.44 | 2.36% |
| 2026-01-23 | 25.68 | 25.41 | -0.27 | -1.05% | 25.15 | 25.71 | 15646 | 3967.99 | 1.68% |
| 2026-01-22 | 25.69 | 25.68 | 0.18 | 0.71% | 25.10 | 25.95 | 17133 | 4391.85 | 1.84% |
| 2026-01-21 | 25.59 | 25.50 | -0.11 | -0.43% | 24.91 | 25.59 | 22348 | 5635.32 | 2.41% |
| 2026-01-20 | 24.87 | 25.61 | 0.73 | 2.93% | 24.80 | 25.61 | 30613 | 7739.85 | 3.30% |
| 2026-01-19 | 24.00 | 24.88 | 0.80 | 3.32% | 23.99 | 24.99 | 19842 | 4897.98 | 2.14% |
| 2026-01-16 | 24.28 | 24.08 | -0.08 | -0.33% | 23.95 | 24.43 | 14866 | 3588.04 | 1.60% |
| 2026-01-15 | 23.70 | 24.16 | 0.49 | 2.07% | 23.50 | 24.34 | 17163 | 4128.92 | 1.85% |
| 2026-01-14 | 23.73 | 23.67 | 0.07 | 0.30% | 23.34 | 23.92 | 15200 | 3602.13 | 1.64% |
| 2026-01-13 | 23.47 | 23.60 | 0.13 | 0.55% | 23.11 | 23.95 | 15292 | 3601.23 | 1.65% |
| 2026-01-12 | 23.07 | 23.47 | 0.20 | 0.86% | 23.07 | 23.64 | 17715 | 4144.40 | 1.91% |
| 2026-01-09 | 23.34 | 23.27 | 0.09 | 0.39% | 22.97 | 23.34 | 14198 | 3288.26 | 1.53% |
| 2026-01-08 | 23.06 | 23.18 | 0.08 | 0.35% | 22.94 | 23.29 | 10634 | 2458.89 | 1.14% |
| 2026-01-07 | 23.05 | 23.10 | 0.13 | 0.57% | 22.95 | 23.22 | 9191 | 2123.54 | 0.99% |
| 2026-01-06 | 23.18 | 22.97 | -0.07 | -0.30% | 22.88 | 23.40 | 12931 | 2986.11 | 1.39% |
| 2026-01-05 | 22.78 | 23.04 | 0.26 | 1.14% | 22.67 | 23.46 | 19569 | 4542.74 | 2.11% |
| 2025-12-31 | 22.90 | 22.78 | -0.22 | -0.96% | 22.69 | 23.01 | 9785 | 2232.01 | 1.05% |
| 2025-12-30 | 23.13 | 23.00 | 0.04 | 0.17% | 22.71 | 23.32 | 10598 | 2437.74 | 1.14% |
| 2025-12-29 | 22.87 | 22.96 | 0.20 | 0.88% | 22.65 | 23.01 | 10343 | 2368.65 | 1.11% |
| 2025-12-26 | 23.20 | 22.76 | -0.33 | -1.43% | 22.62 | 23.47 | 12760 | 2924.58 | 1.37% |
| 2025-12-25 | 23.01 | 23.09 | 0.18 | 0.79% | 22.81 | 23.16 | 9366 | 2155.67 | 1.01% |
| 2025-12-24 | 22.81 | 22.91 | 0.10 | 0.44% | 22.58 | 23.01 | 10196 | 2327.55 | 1.10% |
| 2025-12-23 | 22.92 | 22.81 | -0.11 | -0.48% | 22.60 | 22.99 | 11198 | 2552.47 | 1.21% |
| 2025-12-22 | 22.81 | 22.92 | 0.11 | 0.48% | 22.81 | 23.09 | 10841 | 2486.60 | 1.17% |
| 2025-12-19 | 22.34 | 22.81 | 0.47 | 2.10% | 22.34 | 22.86 | 10544 | 2384.25 | 1.13% |
| 2025-12-18 | 22.38 | 22.34 | 0.33 | 1.50% | 21.62 | 22.48 | 13844 | 3088.19 | 1.49% |
| 2025-12-17 | 21.78 | 22.01 | 0.26 | 1.20% | 21.56 | 22.13 | 13373 | 2920.40 | 1.44% |
| 2025-12-16 | 22.31 | 21.75 | -0.93 | -4.10% | 21.68 | 22.44 | 17178 | 3759.72 | 1.85% |
| 2025-12-15 | 22.15 | 22.68 | 0.42 | 1.89% | 22.01 | 22.68 | 15778 | 3524.28 | 1.70% |
| 2025-12-12 | 22.49 | 22.26 | -0.10 | -0.45% | 22.21 | 22.78 | 9969 | 2242.86 | 1.07% |
| 2025-12-11 | 22.86 | 22.36 | -0.41 | -1.80% | 22.35 | 22.88 | 10847 | 2448.86 | 1.17% |
| 2025-12-10 | 22.76 | 22.77 | -0.10 | -0.44% | 22.57 | 23.00 | 12346 | 2813.22 | 1.33% |
| 2025-12-09 | 22.90 | 22.87 | -0.02 | -0.09% | 22.64 | 23.22 | 11673 | 2682.48 | 1.26% |
| 2025-12-08 | 23.07 | 22.89 | 0.03 | 0.13% | 22.80 | 23.29 | 15948 | 3670.08 | 1.72% |
| 2025-12-05 | 22.40 | 22.86 | 0.36 | 1.60% | 22.28 | 23.10 | 15729 | 3594.84 | 1.69% |
| 2025-12-04 | 22.49 | 22.50 | -0.11 | -0.49% | 22.14 | 22.87 | 18147 | 4079.04 | 1.95% |
| 2025-12-03 | 22.78 | 22.61 | 0.10 | 0.44% | 22.31 | 22.89 | 13132 | 2960.13 | 1.41% |
| 2025-12-02 | 22.52 | 22.51 | 0.02 | 0.09% | 22.30 | 22.69 | 11539 | 2598.73 | 1.24% |
| 2025-12-01 | 22.67 | 22.49 | -0.17 | -0.75% | 22.45 | 23.00 | 15673 | 3563.59 | 1.69% |
| 2025-11-28 | 22.56 | 22.66 | 0.10 | 0.44% | 22.30 | 22.77 | 13598 | 3065.81 | 1.46% |
| 2025-11-27 | 22.38 | 22.56 | 0.31 | 1.39% | 22.24 | 22.77 | 10065 | 2269.84 | 1.08% |
| 2025-11-26 | 22.79 | 22.25 | -0.35 | -1.55% | 22.25 | 22.88 | 14058 | 3172.46 | 1.51% |
| 2025-11-25 | 22.57 | 22.60 | 0.23 | 1.03% | 22.39 | 22.80 | 11592 | 2623.37 | 1.25% |
| 2025-11-24 | 22.11 | 22.37 | 0.26 | 1.18% | 22.09 | 22.62 | 16583 | 3699.30 | 1.78% |
| 2025-11-21 | 23.00 | 22.11 | -1.00 | -4.33% | 21.94 | 23.30 | 20934 | 4699.05 | 2.25% |
| 2025-11-20 | 23.12 | 23.11 | 0.01 | 0.04% | 23.02 | 23.57 | 15177 | 3528.28 | 1.63% |
| 2025-11-19 | 23.35 | 23.10 | -0.45 | -1.91% | 23.01 | 23.68 | 17812 | 4136.96 | 1.92% |
| 2025-11-18 | 23.61 | 23.55 | -0.16 | -0.67% | 23.28 | 23.87 | 16489 | 3871.58 | 1.77% |
| 2025-11-17 | 23.75 | 23.71 | 0.07 | 0.30% | 23.57 | 24.36 | 27508 | 6593.36 | 2.96% |
| 2025-11-14 | 23.45 | 23.64 | 0.14 | 0.60% | 23.35 | 23.80 | 12880 | 3051.26 | 1.39% |
| 2025-11-13 | 23.64 | 23.50 | -0.12 | -0.51% | 23.48 | 23.75 | 13267 | 3130.06 | 1.43% |
| 2025-11-12 | 23.59 | 23.62 | 0.03 | 0.13% | 23.48 | 23.73 | 12522 | 2955.36 | 1.35% |
| 2025-11-11 | 23.69 | 23.59 | -0.01 | -0.04% | 23.40 | 23.79 | 19032 | 4486.30 | 2.05% |
| 2025-11-10 | 23.80 | 23.60 | -0.02 | -0.08% | 23.52 | 23.97 | 24940 | 5930.22 | 2.68% |
| 2025-11-07 | 23.47 | 23.62 | 0.17 | 0.72% | 23.30 | 23.85 | 18986 | 4485.23 | 2.04% |
| 2025-11-06 | 23.09 | 23.45 | 0.26 | 1.12% | 22.91 | 23.55 | 22881 | 5346.60 | 2.46% |
| 2025-11-05 | 22.86 | 23.19 | 0.33 | 1.44% | 22.58 | 23.19 | 22254 | 5104.43 | 2.40% |
| 2025-11-04 | 23.07 | 22.86 | -0.22 | -0.95% | 22.80 | 23.31 | 21996 | 5058.68 | 2.37% |
| 2025-11-03 | 22.90 | 23.08 | 0.26 | 1.14% | 22.72 | 23.23 | 35040 | 8057.05 | 3.77% |
| 2025-10-31 | 22.97 | 22.82 | -0.15 | -0.65% | 22.65 | 23.08 | 28876 | 6584.85 | 3.11% |
| 2025-10-30 | 23.65 | 22.97 | -0.73 | -3.08% | 22.85 | 23.78 | 32304 | 7483.08 | 3.48% |
| 2025-10-29 | 23.92 | 23.70 | -0.33 | -1.37% | 23.51 | 24.10 | 35689 | 8453.30 | 3.84% |
| 2025-10-28 | 24.16 | 24.03 | -0.73 | -2.95% | 23.80 | 24.58 | 53593 | 12963.31 | 5.77% |
| 2025-10-27 | 24.01 | 24.76 | 0.98 | 4.12% | 23.23 | 24.88 | 99933 | 24176.41 | 10.76% |
| 2025-10-24 | 23.76 | 23.78 | 1.55 | 6.97% | 23.28 | 24.45 | 95721 | 22867.68 | 10.30% |
| 2025-10-23 | 22.03 | 22.23 | 0.43 | 1.97% | 21.63 | 22.24 | 21960 | 4821.15 | 2.36% |
| 2025-10-22 | 22.00 | 21.80 | -0.22 | -1.00% | 21.75 | 22.49 | 31457 | 6930.46 | 3.39% |
| 2025-10-21 | 21.20 | 22.02 | 0.80 | 3.77% | 21.02 | 22.49 | 35121 | 7649.56 | 3.78% |
| 2025-10-20 | 20.68 | 21.22 | 0.56 | 2.71% | 20.66 | 21.22 | 22278 | 4680.91 | 2.40% |
| 2025-10-17 | 20.72 | 20.66 | -0.07 | -0.34% | 20.54 | 20.85 | 18521 | 3827.43 | 1.99% |
| 2025-10-16 | 21.00 | 20.73 | 0.03 | 0.14% | 20.56 | 21.00 | 12085 | 2504.26 | 1.30% |
| 2025-10-15 | 20.78 | 20.70 | -0.08 | -0.38% | 20.56 | 20.89 | 14950 | 3097.84 | 1.31% |
| 2025-10-14 | 20.70 | 20.78 | 0.12 | 0.58% | 20.67 | 20.95 | 14112 | 2939.02 | 1.24% |
丽臣实业(001218)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。
