| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 8.94 | 9.19 | 0.23 | 2.57% | 8.92 | 9.23 | 187309 | 17097.30 | 3.41% |
| 2025-12-16 | 8.87 | 8.96 | 0.07 | 0.79% | 8.86 | 9.01 | 118532 | 10611.67 | 2.16% |
| 2025-12-15 | 8.80 | 8.89 | 0.08 | 0.91% | 8.76 | 8.90 | 74294 | 6582.05 | 1.35% |
| 2025-12-12 | 8.78 | 8.81 | 0.02 | 0.23% | 8.73 | 8.85 | 72717 | 6394.28 | 1.32% |
| 2025-12-11 | 8.91 | 8.79 | -0.12 | -1.35% | 8.78 | 8.91 | 68765 | 6072.10 | 1.25% |
| 2025-12-10 | 8.88 | 8.91 | 0.04 | 0.45% | 8.86 | 8.96 | 62017 | 5522.69 | 1.13% |
| 2025-12-09 | 8.92 | 8.87 | -0.07 | -0.78% | 8.83 | 8.94 | 65430 | 5813.30 | 1.19% |
| 2025-12-08 | 8.95 | 8.94 | -0.01 | -0.11% | 8.88 | 8.97 | 87183 | 7779.92 | 1.59% |
| 2025-12-05 | 8.95 | 8.95 | 0.00 | 0.00% | 8.86 | 9.01 | 100942 | 9010.23 | 1.84% |
| 2025-12-04 | 9.10 | 8.95 | -0.18 | -1.97% | 8.93 | 9.13 | 96724 | 8702.97 | 1.76% |
| 2025-12-03 | 9.08 | 9.13 | 0.05 | 0.55% | 9.01 | 9.19 | 127987 | 11679.33 | 2.33% |
| 2025-12-02 | 9.09 | 9.08 | -0.01 | -0.11% | 9.00 | 9.15 | 115439 | 10475.42 | 2.10% |
| 2025-12-01 | 9.16 | 9.09 | 0.16 | 1.79% | 9.06 | 9.32 | 173382 | 15820.50 | 3.16% |
| 2025-11-28 | 8.84 | 8.93 | 0.06 | 0.68% | 8.81 | 8.95 | 71757 | 6375.74 | 1.31% |
| 2025-11-27 | 8.84 | 8.87 | 0.03 | 0.34% | 8.83 | 8.95 | 73379 | 6521.50 | 1.34% |
| 2025-11-26 | 8.92 | 8.84 | -0.11 | -1.23% | 8.80 | 9.05 | 91028 | 8102.77 | 1.66% |
| 2025-11-25 | 8.97 | 8.95 | 0.04 | 0.45% | 8.89 | 9.02 | 98745 | 8849.43 | 1.80% |
| 2025-11-24 | 8.81 | 8.91 | 0.14 | 1.60% | 8.79 | 8.95 | 110587 | 9826.99 | 2.01% |
| 2025-11-21 | 8.89 | 8.77 | -0.19 | -2.12% | 8.71 | 9.00 | 124536 | 11009.01 | 2.27% |
| 2025-11-20 | 9.04 | 8.96 | -0.13 | -1.43% | 8.91 | 9.05 | 123307 | 11060.13 | 2.24% |
| 2025-11-19 | 9.01 | 9.09 | 0.08 | 0.89% | 8.91 | 9.14 | 165916 | 14984.54 | 3.02% |
| 2025-11-18 | 9.12 | 9.01 | -0.12 | -1.31% | 8.96 | 9.16 | 119351 | 10789.88 | 2.17% |
| 2025-11-17 | 9.15 | 9.13 | -0.01 | -0.11% | 9.07 | 9.17 | 104147 | 9495.28 | 1.90% |
| 2025-11-14 | 9.19 | 9.14 | -0.09 | -0.98% | 9.13 | 9.30 | 111651 | 10282.40 | 2.03% |
| 2025-11-13 | 9.09 | 9.23 | 0.15 | 1.65% | 9.09 | 9.24 | 126937 | 11649.03 | 2.31% |
| 2025-11-12 | 9.08 | 9.08 | -0.01 | -0.11% | 9.06 | 9.15 | 89039 | 8099.31 | 1.62% |
| 2025-11-11 | 9.02 | 9.09 | 0.04 | 0.44% | 8.96 | 9.10 | 116097 | 10503.95 | 2.11% |
| 2025-11-10 | 8.88 | 9.05 | 0.18 | 2.03% | 8.84 | 9.06 | 167403 | 15046.03 | 3.05% |
| 2025-11-07 | 8.80 | 8.87 | 0.05 | 0.57% | 8.80 | 8.92 | 106254 | 9431.15 | 1.93% |
| 2025-11-06 | 8.83 | 8.82 | -0.04 | -0.45% | 8.75 | 8.87 | 97554 | 8576.46 | 1.78% |
| 2025-11-05 | 8.78 | 8.86 | 0.07 | 0.80% | 8.77 | 8.93 | 133275 | 11811.60 | 2.43% |
| 2025-11-04 | 8.77 | 8.79 | 0.03 | 0.34% | 8.72 | 8.84 | 102899 | 9054.32 | 1.87% |
| 2025-11-03 | 8.75 | 8.76 | 0.04 | 0.46% | 8.72 | 8.79 | 91340 | 8002.51 | 1.66% |
| 2025-10-31 | 8.66 | 8.72 | 0.10 | 1.16% | 8.64 | 8.74 | 94957 | 8256.56 | 1.73% |
| 2025-10-30 | 8.66 | 8.62 | -0.07 | -0.81% | 8.62 | 8.72 | 84112 | 7295.57 | 1.53% |
| 2025-10-29 | 8.66 | 8.69 | 0.03 | 0.35% | 8.59 | 8.69 | 85043 | 7350.25 | 1.55% |
| 2025-10-28 | 8.70 | 8.66 | -0.06 | -0.69% | 8.66 | 8.78 | 88636 | 7728.68 | 1.61% |
| 2025-10-27 | 8.76 | 8.72 | 0.12 | 1.40% | 8.68 | 8.82 | 200565 | 17545.68 | 3.65% |
| 2025-10-24 | 8.69 | 8.60 | -0.08 | -0.92% | 8.57 | 8.70 | 100653 | 8667.61 | 1.83% |
| 2025-10-23 | 8.55 | 8.68 | 0.13 | 1.52% | 8.54 | 8.69 | 152410 | 13142.01 | 2.77% |
| 2025-10-22 | 8.55 | 8.55 | 0.00 | 0.00% | 8.52 | 8.59 | 69328 | 5931.58 | 1.26% |
| 2025-10-21 | 8.53 | 8.55 | 0.03 | 0.35% | 8.49 | 8.58 | 93853 | 8020.07 | 1.71% |
| 2025-10-20 | 8.49 | 8.52 | 0.07 | 0.83% | 8.45 | 8.55 | 74618 | 6349.21 | 1.36% |
| 2025-10-17 | 8.50 | 8.45 | -0.04 | -0.47% | 8.43 | 8.54 | 80428 | 6824.54 | 1.46% |
| 2025-10-16 | 8.55 | 8.49 | -0.06 | -0.70% | 8.48 | 8.57 | 80588 | 6868.15 | 1.47% |
| 2025-10-15 | 8.53 | 8.55 | 0.04 | 0.47% | 8.51 | 8.58 | 75423 | 6442.09 | 1.37% |
| 2025-10-14 | 8.47 | 8.51 | 0.06 | 0.71% | 8.46 | 8.55 | 138750 | 11810.24 | 2.53% |
| 2025-10-13 | 8.40 | 8.45 | -0.09 | -1.05% | 8.35 | 8.46 | 143958 | 12112.54 | 2.62% |
| 2025-10-10 | 8.54 | 8.54 | 0.00 | 0.00% | 8.52 | 8.61 | 129487 | 11089.58 | 2.36% |
| 2025-10-09 | 8.76 | 8.54 | -0.26 | -2.95% | 8.51 | 8.76 | 228668 | 19612.06 | 4.16% |
| 2025-09-30 | 8.91 | 8.80 | -0.08 | -0.90% | 8.78 | 8.91 | 170833 | 15083.99 | 3.11% |
| 2025-09-29 | 8.87 | 8.88 | 0.00 | 0.00% | 8.79 | 8.94 | 142104 | 12608.08 | 2.59% |
| 2025-09-26 | 9.00 | 8.88 | -0.16 | -1.77% | 8.88 | 9.00 | 133982 | 11950.62 | 2.44% |
| 2025-09-25 | 9.00 | 9.04 | 0.01 | 0.11% | 8.88 | 9.08 | 227865 | 20425.28 | 4.15% |
| 2025-09-24 | 9.04 | 9.03 | -0.04 | -0.44% | 8.87 | 9.07 | 257122 | 23100.91 | 4.68% |
| 2025-09-23 | 9.41 | 9.07 | -0.49 | -5.13% | 9.02 | 9.47 | 384957 | 35190.77 | 7.01% |
| 2025-09-22 | 9.86 | 9.56 | -0.48 | -4.78% | 9.46 | 9.91 | 462116 | 44570.48 | 8.41% |
| 2025-09-19 | 9.68 | 10.04 | 0.19 | 1.93% | 9.48 | 10.34 | 805328 | 79433.02 | 14.66% |
| 2025-09-18 | 9.27 | 9.85 | 0.47 | 5.01% | 9.21 | 10.10 | 755268 | 72512.20 | 13.75% |
| 2025-09-17 | 9.64 | 9.38 | 0.01 | 0.11% | 9.26 | 9.78 | 445717 | 42030.22 | 8.11% |
| 2025-09-16 | 9.32 | 9.37 | 0.06 | 0.64% | 9.25 | 9.45 | 206036 | 19251.68 | 3.75% |
| 2025-09-15 | 9.33 | 9.31 | -0.02 | -0.21% | 9.22 | 9.35 | 137570 | 12775.13 | 2.50% |
| 2025-09-12 | 9.38 | 9.33 | -0.06 | -0.64% | 9.30 | 9.48 | 182101 | 17049.64 | 3.31% |
| 2025-09-11 | 9.43 | 9.39 | -0.08 | -0.84% | 9.25 | 9.43 | 210247 | 19591.87 | 3.83% |
| 2025-09-10 | 9.37 | 9.47 | 0.12 | 1.28% | 9.35 | 9.50 | 194750 | 18394.47 | 3.54% |
| 2025-09-09 | 9.44 | 9.35 | -0.08 | -0.85% | 9.29 | 9.44 | 169049 | 15799.55 | 3.08% |
| 2025-09-08 | 9.48 | 9.43 | -0.06 | -0.63% | 9.38 | 9.58 | 215813 | 20429.38 | 3.93% |
| 2025-09-05 | 9.36 | 9.49 | 0.13 | 1.39% | 9.19 | 9.51 | 301310 | 28189.56 | 5.48% |
| 2025-09-04 | 9.27 | 9.36 | 0.09 | 0.97% | 9.21 | 9.46 | 320074 | 29988.89 | 5.83% |
| 2025-09-03 | 9.34 | 9.27 | -0.07 | -0.75% | 9.21 | 9.39 | 195393 | 18190.18 | 3.56% |
| 2025-09-02 | 9.29 | 9.34 | 0.05 | 0.54% | 9.22 | 9.38 | 264471 | 24624.18 | 4.81% |
| 2025-09-01 | 9.21 | 9.29 | 0.11 | 1.20% | 9.14 | 9.34 | 191016 | 17703.55 | 3.48% |
| 2025-08-29 | 9.08 | 9.18 | 0.10 | 1.10% | 9.05 | 9.28 | 208432 | 19156.95 | 3.79% |
| 2025-08-28 | 9.00 | 9.08 | 0.10 | 1.11% | 8.88 | 9.12 | 171310 | 15456.74 | 3.12% |
| 2025-08-27 | 9.16 | 8.98 | -0.19 | -2.07% | 8.97 | 9.21 | 183736 | 16683.32 | 3.34% |
| 2025-08-26 | 9.18 | 9.17 | -0.02 | -0.22% | 9.12 | 9.22 | 128286 | 11777.97 | 2.33% |
| 2025-08-25 | 9.16 | 9.19 | 0.03 | 0.33% | 9.12 | 9.22 | 175327 | 16068.49 | 3.19% |
| 2025-08-22 | 9.14 | 9.16 | 0.02 | 0.22% | 9.08 | 9.17 | 153133 | 13969.97 | 2.79% |
| 2025-08-21 | 9.15 | 9.14 | -0.01 | -0.11% | 9.08 | 9.24 | 167727 | 15364.64 | 3.05% |
| 2025-08-20 | 9.01 | 9.15 | 0.12 | 1.33% | 8.98 | 9.20 | 235491 | 21467.90 | 4.29% |
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。
