| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 8.56 | 8.42 | -0.13 | -1.52% | 8.41 | 8.57 | 112122 | 9529.89 | 2.04% |
| 2025-05-22 | 8.96 | 8.90 | -0.09 | -1.00% | 8.83 | 8.99 | 108611 | 9667.21 | 1.98% |
| 2025-05-21 | 9.02 | 8.99 | -0.03 | -0.33% | 8.95 | 9.02 | 83837 | 7527.25 | 1.53% |
| 2025-05-20 | 9.01 | 9.02 | 0.01 | 0.11% | 8.95 | 9.04 | 110472 | 9949.57 | 2.01% |
| 2025-05-19 | 8.97 | 9.01 | 0.08 | 0.90% | 8.92 | 9.03 | 120159 | 10795.11 | 2.19% |
| 2025-05-16 | 8.85 | 8.93 | 0.10 | 1.13% | 8.81 | 8.95 | 120028 | 10676.13 | 2.18% |
| 2025-05-15 | 8.84 | 8.83 | -0.03 | -0.34% | 8.81 | 8.90 | 109627 | 9712.19 | 2.00% |
| 2025-05-14 | 8.87 | 8.86 | -0.04 | -0.45% | 8.80 | 8.90 | 108281 | 9568.87 | 1.97% |
| 2025-05-13 | 8.85 | 8.90 | 0.08 | 0.91% | 8.81 | 8.91 | 155998 | 13828.69 | 2.84% |
| 2025-05-12 | 8.86 | 8.82 | 0.00 | 0.00% | 8.74 | 8.87 | 110207 | 9689.40 | 2.01% |
| 2025-05-09 | 8.87 | 8.82 | -0.05 | -0.56% | 8.80 | 8.88 | 94526 | 8347.57 | 1.72% |
| 2025-05-08 | 8.84 | 8.87 | 0.01 | 0.11% | 8.79 | 8.88 | 127342 | 11275.32 | 2.32% |
| 2025-05-07 | 8.84 | 8.86 | 0.04 | 0.45% | 8.81 | 8.95 | 187615 | 16632.57 | 3.41% |
| 2025-05-06 | 8.86 | 8.82 | -0.04 | -0.45% | 8.70 | 8.89 | 227287 | 19919.38 | 4.14% |
| 2025-04-30 | 8.85 | 8.86 | -0.24 | -2.64% | 8.68 | 8.94 | 264206 | 23375.64 | 4.81% |
| 2025-04-29 | 8.89 | 9.10 | 0.14 | 1.56% | 8.87 | 9.55 | 315210 | 28876.99 | 5.74% |
| 2025-04-28 | 9.30 | 8.96 | -0.37 | -3.97% | 8.87 | 9.31 | 282798 | 25377.16 | 5.15% |
| 2025-04-25 | 9.21 | 9.33 | 0.10 | 1.08% | 9.17 | 9.41 | 204978 | 19106.47 | 3.73% |
| 2025-04-24 | 9.22 | 9.23 | -0.03 | -0.32% | 9.14 | 9.36 | 148416 | 13688.59 | 2.70% |
| 2025-04-23 | 9.40 | 9.26 | -0.13 | -1.38% | 9.21 | 9.45 | 162769 | 15144.59 | 2.96% |
| 2025-04-22 | 9.40 | 9.39 | -0.02 | -0.21% | 9.16 | 9.46 | 255627 | 23835.06 | 4.65% |
| 2025-04-21 | 9.26 | 9.41 | -0.11 | -1.16% | 9.10 | 9.44 | 290081 | 26954.34 | 5.28% |
| 2025-04-18 | 9.99 | 9.52 | -0.50 | -4.99% | 9.50 | 9.99 | 362981 | 35130.64 | 6.61% |
| 2025-04-17 | 9.80 | 10.02 | 0.16 | 1.62% | 9.73 | 10.15 | 447107 | 44678.68 | 8.14% |
| 2025-04-16 | 9.67 | 9.86 | 0.12 | 1.23% | 9.62 | 10.07 | 355911 | 35014.80 | 6.48% |
| 2025-04-15 | 9.73 | 9.74 | -0.01 | -0.10% | 9.57 | 9.81 | 189994 | 18402.79 | 3.46% |
| 2025-04-14 | 9.75 | 9.75 | 0.06 | 0.62% | 9.70 | 9.90 | 296929 | 29075.74 | 5.40% |
| 2025-04-11 | 9.64 | 9.69 | -0.05 | -0.51% | 9.60 | 9.94 | 272533 | 26620.96 | 4.96% |
| 2025-04-10 | 9.50 | 9.74 | 0.11 | 1.14% | 9.49 | 9.87 | 399526 | 38865.94 | 7.27% |
| 2025-04-09 | 9.03 | 9.63 | 0.51 | 5.59% | 8.64 | 9.69 | 390037 | 36061.07 | 7.10% |
| 2025-04-08 | 8.85 | 9.12 | 0.35 | 3.99% | 8.85 | 9.22 | 268179 | 24298.64 | 4.88% |
| 2025-04-07 | 9.17 | 8.77 | -0.79 | -8.26% | 8.61 | 9.39 | 318534 | 28537.18 | 5.80% |
| 2025-04-03 | 9.40 | 9.56 | 0.06 | 0.63% | 9.40 | 9.70 | 185176 | 17746.04 | 3.37% |
| 2025-04-02 | 9.35 | 9.50 | 0.12 | 1.28% | 9.35 | 9.63 | 150344 | 14293.37 | 2.74% |
| 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% |
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。
