| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 9.21 | 9.38 | 0.17 | 1.85% | 9.20 | 9.47 | 143572 | 13456.57 | 2.61% |
| 2025-03-31 | 9.36 | 9.21 | -0.24 | -2.54% | 9.11 | 9.50 | 227510 | 21098.90 | 4.14% |
| 2025-03-28 | 9.58 | 9.45 | -0.14 | -1.46% | 9.43 | 9.65 | 181451 | 17291.01 | 3.30% |
| 2025-03-27 | 9.81 | 9.59 | -0.22 | -2.24% | 9.58 | 9.96 | 243374 | 23697.43 | 4.43% |
| 2025-03-26 | 9.72 | 9.81 | 0.03 | 0.31% | 9.66 | 9.92 | 266155 | 26142.22 | 4.84% |
| 2025-03-25 | 9.76 | 9.78 | 0.00 | 0.00% | 9.58 | 9.94 | 323858 | 31601.03 | 5.89% |
| 2025-03-24 | 9.75 | 9.78 | 0.16 | 1.66% | 9.62 | 10.10 | 503512 | 49660.18 | 9.16% |
| 2025-03-21 | 9.43 | 9.62 | -0.02 | -0.21% | 9.43 | 9.76 | 390342 | 37466.73 | 7.10% |
| 2025-03-20 | 10.18 | 9.64 | -0.28 | -2.82% | 9.61 | 10.47 | 754508 | 74766.88 | 13.73% |
| 2025-03-19 | 9.89 | 9.92 | -0.03 | -0.30% | 9.81 | 10.04 | 327323 | 32480.83 | 5.96% |
| 2025-03-18 | 9.56 | 9.95 | 0.26 | 2.68% | 9.53 | 10.10 | 582383 | 57435.04 | 10.60% |
| 2025-03-17 | 9.55 | 9.69 | 0.20 | 2.11% | 9.52 | 9.76 | 303533 | 29365.22 | 5.52% |
| 2025-03-14 | 9.39 | 9.49 | 0.16 | 1.71% | 9.36 | 9.57 | 239890 | 22703.98 | 4.37% |
| 2025-03-13 | 9.23 | 9.33 | 0.08 | 0.86% | 9.18 | 9.34 | 185757 | 17232.71 | 3.38% |
| 2025-03-12 | 9.29 | 9.25 | -0.04 | -0.43% | 9.19 | 9.40 | 181067 | 16776.58 | 3.30% |
| 2025-03-11 | 9.16 | 9.29 | 0.01 | 0.11% | 9.07 | 9.32 | 258378 | 23870.31 | 4.70% |
| 2025-03-10 | 8.93 | 9.28 | 0.35 | 3.92% | 8.85 | 9.32 | 305834 | 27885.90 | 5.57% |
| 2025-03-07 | 8.90 | 8.93 | 0.02 | 0.22% | 8.87 | 9.01 | 168722 | 15088.67 | 3.07% |
| 2025-03-06 | 8.86 | 8.91 | 0.03 | 0.34% | 8.81 | 8.92 | 153178 | 13592.12 | 2.79% |
| 2025-03-05 | 8.88 | 8.88 | -0.01 | -0.11% | 8.75 | 8.88 | 133781 | 11792.33 | 2.43% |
| 2025-03-04 | 8.71 | 8.89 | 0.17 | 1.95% | 8.69 | 8.92 | 211432 | 18703.52 | 3.85% |
| 2025-03-03 | 8.68 | 8.72 | 0.03 | 0.35% | 8.66 | 8.88 | 178372 | 15626.79 | 3.25% |
| 2025-02-28 | 8.66 | 8.69 | 0.01 | 0.12% | 8.62 | 8.77 | 202062 | 17624.76 | 3.68% |
| 2025-02-27 | 8.55 | 8.68 | 0.11 | 1.28% | 8.55 | 8.71 | 167965 | 14520.67 | 3.06% |
| 2025-02-26 | 8.53 | 8.57 | 0.04 | 0.47% | 8.51 | 8.61 | 88257 | 7543.14 | 1.61% |
| 2025-02-25 | 8.61 | 8.53 | -0.12 | -1.39% | 8.50 | 8.67 | 85865 | 7375.80 | 1.56% |
| 2025-02-24 | 8.60 | 8.65 | 0.04 | 0.46% | 8.57 | 8.73 | 111879 | 9680.09 | 2.04% |
| 2025-02-21 | 8.62 | 8.61 | 0.00 | 0.00% | 8.56 | 8.65 | 109058 | 9372.17 | 1.98% |
| 2025-02-20 | 8.52 | 8.61 | 0.08 | 0.94% | 8.48 | 8.63 | 110047 | 9449.22 | 2.00% |
| 2025-02-19 | 8.48 | 8.53 | 0.06 | 0.71% | 8.45 | 8.53 | 89094 | 7555.46 | 1.62% |
| 2025-02-18 | 8.65 | 8.47 | -0.18 | -2.08% | 8.45 | 8.65 | 128933 | 11024.53 | 2.35% |
| 2025-02-17 | 8.63 | 8.65 | 0.01 | 0.12% | 8.60 | 8.71 | 127329 | 11012.23 | 2.32% |
| 2025-02-14 | 8.72 | 8.64 | -0.09 | -1.03% | 8.60 | 8.74 | 155593 | 13468.06 | 2.83% |
| 2025-02-13 | 8.72 | 8.73 | 0.01 | 0.11% | 8.67 | 8.80 | 165691 | 14474.41 | 3.02% |
| 2025-02-12 | 8.70 | 8.72 | -0.04 | -0.46% | 8.66 | 8.80 | 142828 | 12460.27 | 2.60% |
| 2025-02-11 | 8.80 | 8.76 | -0.14 | -1.57% | 8.68 | 8.85 | 223773 | 19536.09 | 4.07% |
| 2025-02-10 | 8.48 | 8.90 | 0.42 | 4.95% | 8.48 | 9.22 | 420201 | 37141.44 | 7.65% |
| 2025-02-07 | 8.48 | 8.48 | 0.00 | 0.00% | 8.41 | 8.55 | 165609 | 14051.62 | 3.01% |
| 2025-02-06 | 8.43 | 8.48 | 0.03 | 0.36% | 8.37 | 8.50 | 108250 | 9135.71 | 1.97% |
| 2025-02-05 | 8.58 | 8.45 | -0.11 | -1.29% | 8.41 | 8.59 | 113704 | 9635.45 | 2.07% |
| 2025-01-27 | 8.60 | 8.56 | 0.01 | 0.12% | 8.52 | 8.66 | 95771 | 8236.05 | 1.74% |
| 2025-01-24 | 8.41 | 8.55 | 0.12 | 1.42% | 8.39 | 8.56 | 78095 | 6617.97 | 1.42% |
| 2025-01-23 | 8.49 | 8.43 | 0.02 | 0.24% | 8.42 | 8.57 | 88857 | 7552.57 | 1.62% |
| 2025-01-22 | 8.54 | 8.41 | -0.16 | -1.87% | 8.36 | 8.57 | 93982 | 7924.03 | 1.71% |
| 2025-01-21 | 8.68 | 8.57 | -0.09 | -1.04% | 8.53 | 8.74 | 96513 | 8281.03 | 1.76% |
| 2025-01-20 | 8.67 | 8.66 | 0.02 | 0.23% | 8.61 | 8.85 | 129656 | 11314.75 | 2.36% |
| 2025-01-17 | 8.53 | 8.64 | 0.07 | 0.82% | 8.45 | 8.67 | 103781 | 8927.57 | 1.89% |
| 2025-01-16 | 8.53 | 8.57 | 0.05 | 0.59% | 8.52 | 8.71 | 184549 | 15894.85 | 3.36% |
| 2025-01-15 | 8.39 | 8.52 | 0.10 | 1.19% | 8.37 | 8.68 | 186860 | 15963.35 | 3.40% |
| 2025-01-14 | 8.41 | 8.42 | 0.19 | 2.31% | 8.32 | 8.50 | 197914 | 16622.13 | 3.60% |
| 2025-01-13 | 8.12 | 8.23 | 0.07 | 0.86% | 8.03 | 8.26 | 117714 | 9595.60 | 2.14% |
| 2025-01-10 | 8.40 | 8.16 | -0.25 | -2.97% | 8.15 | 8.44 | 147092 | 12153.74 | 2.68% |
| 2025-01-09 | 8.53 | 8.41 | -0.14 | -1.64% | 8.38 | 8.54 | 115541 | 9768.88 | 2.10% |
| 2025-01-08 | 8.55 | 8.55 | -0.06 | -0.70% | 8.36 | 8.63 | 128971 | 10985.91 | 2.35% |
| 2025-01-07 | 8.56 | 8.61 | 0.06 | 0.70% | 8.48 | 8.69 | 107363 | 9201.40 | 1.95% |
| 2025-01-06 | 8.52 | 8.55 | 0.03 | 0.35% | 8.30 | 8.61 | 142494 | 12079.00 | 2.59% |
| 2025-01-03 | 9.04 | 8.52 | -0.50 | -5.54% | 8.50 | 9.08 | 284729 | 24830.03 | 5.18% |
| 2025-01-02 | 8.88 | 9.02 | 0.15 | 1.69% | 8.88 | 9.27 | 295898 | 26866.24 | 5.39% |
| 2024-12-31 | 8.98 | 8.87 | -0.11 | -1.22% | 8.86 | 9.12 | 119949 | 10771.45 | 2.18% |
| 2024-12-30 | 9.14 | 8.98 | -0.16 | -1.75% | 8.94 | 9.14 | 115547 | 10390.53 | 2.10% |
| 2024-12-27 | 9.05 | 9.14 | 0.08 | 0.88% | 9.02 | 9.19 | 110183 | 10072.26 | 2.01% |
| 2024-12-26 | 8.90 | 9.06 | 0.15 | 1.68% | 8.89 | 9.13 | 117146 | 10600.85 | 2.13% |
| 2024-12-25 | 8.96 | 8.91 | -0.08 | -0.89% | 8.80 | 8.98 | 100550 | 8931.85 | 1.83% |
| 2024-12-24 | 8.87 | 8.99 | 0.17 | 1.93% | 8.81 | 9.01 | 125404 | 11179.06 | 2.28% |
| 2024-12-23 | 9.13 | 8.82 | -0.30 | -3.29% | 8.79 | 9.15 | 190017 | 16974.90 | 3.46% |
| 2024-12-20 | 9.19 | 9.12 | -0.10 | -1.08% | 9.07 | 9.32 | 163606 | 15017.21 | 2.98% |
| 2024-12-19 | 9.19 | 9.22 | -0.08 | -0.86% | 9.05 | 9.27 | 158245 | 14509.14 | 2.88% |
| 2024-12-18 | 9.36 | 9.30 | -0.05 | -0.53% | 9.24 | 9.44 | 185496 | 17302.97 | 3.38% |
| 2024-12-17 | 9.72 | 9.35 | -0.45 | -4.59% | 9.31 | 9.74 | 338528 | 31915.88 | 6.16% |
| 2024-12-16 | 9.90 | 9.80 | 0.04 | 0.41% | 9.73 | 10.06 | 499906 | 49299.84 | 9.10% |
| 2024-12-13 | 9.61 | 9.76 | 0.15 | 1.56% | 9.50 | 10.00 | 590133 | 57655.34 | 10.74% |
| 2024-12-12 | 9.25 | 9.61 | 0.37 | 4.00% | 9.23 | 9.62 | 414265 | 39174.31 | 7.54% |
| 2024-12-11 | 9.10 | 9.24 | 0.12 | 1.32% | 9.09 | 9.24 | 171161 | 15724.89 | 3.11% |
| 2024-12-10 | 9.16 | 9.12 | 0.14 | 1.56% | 9.08 | 9.24 | 274753 | 25173.11 | 5.00% |
| 2024-12-09 | 9.04 | 8.98 | -0.07 | -0.77% | 8.92 | 9.08 | 97535 | 8774.42 | 1.78% |
| 2024-12-06 | 8.95 | 9.05 | 0.10 | 1.12% | 8.94 | 9.08 | 130531 | 11774.23 | 2.38% |
| 2024-12-05 | 8.85 | 8.95 | 0.07 | 0.79% | 8.83 | 8.96 | 88250 | 7855.41 | 1.61% |
| 2024-12-04 | 8.95 | 8.88 | -0.12 | -1.33% | 8.82 | 9.06 | 107276 | 9593.65 | 1.95% |
| 2024-12-03 | 9.13 | 9.00 | -0.11 | -1.21% | 8.95 | 9.14 | 168256 | 15199.27 | 3.06% |
| 2024-12-02 | 8.88 | 9.11 | 0.25 | 2.82% | 8.87 | 9.12 | 250823 | 22578.47 | 4.56% |
丽江股份(002033)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。
