| 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 | 9.98 | 9.88 | -0.09 | -0.90% | 9.84 | 10.04 | 38850 | 3854.48 | 0.81% |
| 2025-04-02 | 10.17 | 9.97 | -0.20 | -1.97% | 9.90 | 10.18 | 49648 | 4979.31 | 1.04% |
| 2025-04-01 | 10.09 | 10.17 | 0.08 | 0.79% | 10.08 | 10.26 | 33691 | 3422.66 | 0.70% |
| 2025-03-31 | 10.10 | 10.09 | -0.08 | -0.79% | 10.00 | 10.17 | 45398 | 4576.13 | 0.95% |
| 2025-03-28 | 10.33 | 10.17 | -0.16 | -1.55% | 10.16 | 10.39 | 38915 | 3990.22 | 0.81% |
| 2025-03-27 | 10.39 | 10.33 | -0.05 | -0.48% | 10.21 | 10.47 | 39358 | 4063.52 | 0.82% |
| 2025-03-26 | 10.48 | 10.38 | -0.06 | -0.57% | 10.35 | 10.50 | 35228 | 3664.07 | 0.74% |
| 2025-03-25 | 10.48 | 10.44 | 0.04 | 0.38% | 10.37 | 10.65 | 43281 | 4531.05 | 0.90% |
| 2025-03-24 | 10.56 | 10.40 | -0.16 | -1.52% | 10.29 | 10.64 | 65646 | 6842.95 | 1.37% |
| 2025-03-21 | 10.70 | 10.56 | -0.13 | -1.22% | 10.50 | 10.78 | 51437 | 5454.57 | 1.07% |
| 2025-03-20 | 10.75 | 10.69 | -0.10 | -0.93% | 10.69 | 10.95 | 46296 | 4987.35 | 0.97% |
| 2025-03-19 | 10.98 | 10.79 | -0.16 | -1.46% | 10.77 | 10.98 | 54882 | 5935.04 | 1.15% |
| 2025-03-18 | 10.85 | 10.95 | 0.12 | 1.11% | 10.76 | 11.11 | 83962 | 9195.26 | 1.75% |
| 2025-03-17 | 10.96 | 10.83 | -0.11 | -1.01% | 10.80 | 11.01 | 64897 | 7045.28 | 1.35% |
| 2025-03-14 | 10.95 | 10.94 | 0.00 | 0.00% | 10.75 | 10.98 | 63886 | 6950.22 | 1.33% |
| 2025-03-13 | 11.10 | 10.94 | -0.14 | -1.26% | 10.78 | 11.13 | 70530 | 7692.54 | 1.47% |
| 2025-03-12 | 11.18 | 11.08 | -0.08 | -0.72% | 11.08 | 11.42 | 68680 | 7688.68 | 1.43% |
| 2025-03-11 | 10.88 | 11.16 | 0.25 | 2.29% | 10.77 | 11.30 | 80260 | 8896.83 | 1.68% |
| 2025-03-10 | 11.10 | 10.91 | -0.27 | -2.42% | 10.89 | 11.21 | 68229 | 7519.16 | 1.42% |
| 2025-03-07 | 10.95 | 11.18 | 0.13 | 1.18% | 10.86 | 11.30 | 105844 | 11781.22 | 2.21% |
| 2025-03-06 | 10.76 | 11.05 | 0.30 | 2.79% | 10.74 | 11.19 | 91361 | 10031.00 | 1.91% |
| 2025-03-05 | 10.79 | 10.75 | -0.08 | -0.74% | 10.55 | 10.81 | 56764 | 6069.24 | 1.19% |
| 2025-03-04 | 10.50 | 10.83 | 0.34 | 3.24% | 10.50 | 10.99 | 77490 | 8352.28 | 1.62% |
| 2025-03-03 | 10.59 | 10.49 | -0.11 | -1.04% | 10.46 | 10.75 | 53960 | 5722.34 | 1.13% |
| 2025-02-28 | 10.91 | 10.60 | -0.44 | -3.99% | 10.54 | 11.04 | 74579 | 8009.42 | 1.56% |
| 2025-02-27 | 11.19 | 11.04 | -0.14 | -1.25% | 10.87 | 11.38 | 81417 | 8978.95 | 1.70% |
| 2025-02-26 | 11.24 | 11.18 | 0.09 | 0.81% | 11.05 | 11.26 | 70027 | 7812.74 | 1.46% |
| 2025-02-25 | 10.98 | 11.09 | -0.10 | -0.89% | 10.97 | 11.35 | 82356 | 9190.35 | 1.72% |
| 2025-02-24 | 10.90 | 11.19 | 0.21 | 1.91% | 10.81 | 11.38 | 125590 | 13930.31 | 2.62% |
| 2025-02-21 | 11.10 | 10.98 | -0.25 | -2.23% | 10.91 | 11.10 | 117060 | 12861.14 | 2.44% |
| 2025-02-20 | 10.44 | 11.23 | 0.76 | 7.26% | 10.42 | 11.43 | 229326 | 25028.03 | 4.79% |
| 2025-02-19 | 10.31 | 10.47 | 0.42 | 4.18% | 10.13 | 10.60 | 109351 | 11356.49 | 2.28% |
| 2025-02-18 | 10.30 | 10.05 | -0.25 | -2.43% | 10.01 | 10.34 | 71995 | 7306.33 | 1.50% |
| 2025-02-17 | 10.22 | 10.30 | 0.08 | 0.78% | 10.09 | 10.32 | 72010 | 7367.06 | 1.50% |
| 2025-02-14 | 10.29 | 10.22 | -0.07 | -0.68% | 10.08 | 10.35 | 78639 | 8016.10 | 1.64% |
| 2025-02-13 | 10.41 | 10.29 | -0.14 | -1.34% | 10.26 | 10.44 | 58149 | 6017.48 | 1.21% |
| 2025-02-12 | 10.36 | 10.43 | 0.05 | 0.48% | 10.30 | 10.48 | 64354 | 6686.86 | 1.34% |
| 2025-02-11 | 10.74 | 10.38 | -0.36 | -3.35% | 10.23 | 10.78 | 116992 | 12151.10 | 2.44% |
| 2025-02-10 | 10.30 | 10.74 | 0.48 | 4.68% | 10.30 | 10.75 | 121656 | 12925.01 | 2.54% |
| 2025-02-07 | 10.35 | 10.26 | -0.16 | -1.54% | 10.17 | 10.56 | 116469 | 12097.78 | 2.43% |
| 2025-02-06 | 9.93 | 10.42 | 0.47 | 4.72% | 9.65 | 10.55 | 134598 | 13560.60 | 2.81% |
| 2025-02-05 | 9.72 | 9.95 | -0.85 | -7.87% | 9.72 | 10.10 | 178629 | 17761.77 | 3.73% |
| 2025-01-27 | 11.04 | 10.80 | -0.12 | -1.10% | 10.80 | 11.10 | 54549 | 5938.97 | 1.14% |
| 2025-01-24 | 11.09 | 10.92 | -0.30 | -2.67% | 10.70 | 11.15 | 136609 | 14903.05 | 2.85% |
| 2025-01-23 | 11.68 | 11.22 | -0.28 | -2.43% | 11.17 | 11.69 | 88023 | 10039.82 | 1.84% |
| 2025-01-22 | 11.60 | 11.50 | -0.16 | -1.37% | 11.43 | 11.65 | 48911 | 5629.22 | 1.02% |
| 2025-01-21 | 11.97 | 11.66 | -0.28 | -2.35% | 11.61 | 11.99 | 79837 | 9354.69 | 1.67% |
| 2025-01-20 | 11.76 | 11.94 | 0.47 | 4.10% | 11.72 | 12.32 | 139900 | 16825.07 | 2.92% |
| 2025-01-17 | 11.40 | 11.47 | 0.16 | 1.41% | 11.21 | 11.59 | 59680 | 6818.30 | 1.25% |
| 2025-01-16 | 11.34 | 11.31 | 0.00 | 0.00% | 11.23 | 11.60 | 60883 | 6932.16 | 1.27% |
| 2025-01-15 | 11.59 | 11.31 | -0.30 | -2.58% | 11.24 | 11.60 | 70462 | 7993.59 | 1.47% |
| 2025-01-14 | 11.33 | 11.61 | 0.38 | 3.38% | 11.14 | 11.61 | 80507 | 9218.91 | 1.68% |
| 2025-01-13 | 11.08 | 11.23 | -0.03 | -0.27% | 11.00 | 11.44 | 80181 | 9000.62 | 1.67% |
| 2025-01-10 | 11.83 | 11.26 | -0.26 | -2.26% | 11.22 | 12.03 | 161497 | 18915.71 | 3.37% |
| 2025-01-09 | 11.03 | 11.52 | 0.46 | 4.16% | 11.03 | 11.77 | 114544 | 13154.93 | 2.39% |
| 2025-01-08 | 11.23 | 11.06 | -0.26 | -2.30% | 10.77 | 11.29 | 87150 | 9599.79 | 1.82% |
| 2025-01-07 | 11.18 | 11.32 | 0.03 | 0.27% | 10.98 | 11.35 | 88437 | 9888.38 | 1.85% |
| 2025-01-06 | 11.10 | 11.29 | 0.21 | 1.90% | 11.10 | 11.85 | 111628 | 12691.86 | 2.33% |
| 2025-01-03 | 11.72 | 11.08 | -0.87 | -7.28% | 11.03 | 11.95 | 187267 | 21331.05 | 3.91% |
| 2025-01-02 | 11.21 | 11.95 | 0.80 | 7.17% | 11.21 | 12.27 | 238142 | 28560.03 | 4.97% |
| 2024-12-31 | 11.64 | 11.15 | -0.45 | -3.88% | 11.12 | 11.73 | 71443 | 8092.85 | 1.49% |
| 2024-12-30 | 11.41 | 11.60 | 0.21 | 1.84% | 11.11 | 11.95 | 111186 | 12866.44 | 2.32% |
| 2024-12-27 | 11.42 | 11.39 | 0.19 | 1.70% | 11.22 | 11.68 | 85504 | 9832.93 | 1.78% |
| 2024-12-26 | 11.27 | 11.20 | -0.01 | -0.09% | 11.17 | 11.39 | 74058 | 8343.06 | 1.55% |
| 2024-12-25 | 11.43 | 11.21 | -0.22 | -1.92% | 10.98 | 11.47 | 77434 | 8653.66 | 1.62% |
| 2024-12-24 | 11.70 | 11.43 | -0.25 | -2.14% | 11.27 | 11.79 | 117504 | 13436.15 | 2.45% |
| 2024-12-23 | 12.49 | 11.68 | -0.94 | -7.45% | 11.40 | 12.49 | 195651 | 22902.81 | 4.08% |
| 2024-12-20 | 12.53 | 12.62 | 0.13 | 1.04% | 12.35 | 12.79 | 63533 | 8005.55 | 1.33% |
| 2024-12-19 | 12.60 | 12.49 | -0.21 | -1.65% | 12.16 | 12.65 | 107219 | 13277.54 | 2.24% |
| 2024-12-18 | 12.88 | 12.70 | -0.14 | -1.09% | 12.68 | 13.43 | 121628 | 15780.61 | 2.54% |
| 2024-12-17 | 13.38 | 12.84 | -0.47 | -3.53% | 12.78 | 13.52 | 95968 | 12454.90 | 2.00% |
| 2024-12-16 | 13.78 | 13.31 | -0.47 | -3.41% | 13.21 | 13.78 | 106350 | 14313.38 | 2.22% |
| 2024-12-13 | 13.78 | 13.78 | -0.06 | -0.43% | 13.50 | 14.04 | 156684 | 21521.55 | 3.27% |
| 2024-12-12 | 13.64 | 13.84 | 0.16 | 1.17% | 13.46 | 13.98 | 285543 | 39224.24 | 5.96% |
| 2024-12-11 | 12.45 | 13.68 | 1.24 | 9.97% | 12.00 | 13.68 | 249530 | 33418.53 | 5.21% |
| 2024-12-10 | 12.59 | 12.44 | 0.13 | 1.06% | 12.41 | 12.70 | 66820 | 8381.49 | 1.39% |
| 2024-12-09 | 12.60 | 12.31 | -0.29 | -2.30% | 12.21 | 12.65 | 51326 | 6345.84 | 1.07% |
| 2024-12-06 | 12.48 | 12.60 | 0.18 | 1.45% | 12.38 | 12.66 | 52132 | 6532.61 | 1.09% |
| 2024-12-05 | 12.35 | 12.42 | 0.09 | 0.73% | 12.24 | 12.50 | 44796 | 5551.95 | 0.94% |
| 2024-12-04 | 12.56 | 12.33 | -0.23 | -1.83% | 12.21 | 12.63 | 43945 | 5452.23 | 0.92% |
大立科技(002214)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。
