| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 54.10 | 53.80 | -0.41 | -0.76% | 52.80 | 54.43 | 59250 | 31702.10 | 0.53% |
| 2025-10-23 | 54.93 | 54.21 | -0.70 | -1.27% | 52.94 | 55.13 | 52676 | 28303.50 | 0.47% |
| 2025-10-22 | 56.80 | 54.91 | -1.19 | -2.12% | 54.63 | 57.68 | 42385 | 23546.50 | 0.38% |
| 2025-10-21 | 56.00 | 56.10 | 0.37 | 0.66% | 55.30 | 56.75 | 44549 | 25021.59 | 0.40% |
| 2025-10-20 | 56.60 | 55.73 | -0.97 | -1.71% | 55.20 | 56.99 | 48302 | 27028.92 | 0.43% |
| 2025-10-17 | 56.41 | 56.70 | 0.29 | 0.51% | 55.88 | 58.26 | 82689 | 47107.50 | 0.74% |
| 2025-10-16 | 54.18 | 56.41 | 1.69 | 3.09% | 54.14 | 57.32 | 105351 | 59104.15 | 0.95% |
| 2025-10-15 | 53.06 | 54.72 | 1.40 | 2.63% | 52.52 | 54.76 | 84595 | 45636.98 | 0.76% |
| 2025-10-14 | 55.60 | 53.32 | -1.89 | -3.42% | 52.94 | 55.68 | 72166 | 39000.96 | 0.65% |
| 2025-10-13 | 55.57 | 55.21 | -1.09 | -1.94% | 54.68 | 56.99 | 72153 | 40213.60 | 0.65% |
| 2025-10-10 | 57.86 | 56.30 | -1.66 | -2.86% | 55.94 | 59.69 | 97069 | 55931.08 | 0.87% |
| 2025-10-09 | 59.79 | 57.96 | -2.39 | -3.96% | 57.72 | 60.60 | 107068 | 62948.71 | 0.96% |
| 2025-09-30 | 60.36 | 60.35 | 0.99 | 1.67% | 58.91 | 60.80 | 69525 | 41592.13 | 0.62% |
| 2025-09-29 | 60.36 | 59.36 | -1.30 | -2.14% | 58.74 | 60.97 | 110980 | 65813.44 | 1.00% |
| 2025-09-26 | 62.28 | 60.66 | -1.64 | -2.63% | 60.40 | 62.28 | 90779 | 55659.52 | 0.81% |
| 2025-09-25 | 61.25 | 62.30 | 2.06 | 3.42% | 61.20 | 65.63 | 247231 | 156301.62 | 2.22% |
| 2025-09-24 | 54.36 | 60.24 | 5.48 | 10.01% | 54.36 | 60.24 | 147990 | 86864.52 | 1.33% |
| 2025-09-23 | 51.62 | 54.76 | 2.88 | 5.55% | 50.47 | 54.98 | 106431 | 56172.20 | 0.95% |
| 2025-09-22 | 53.00 | 51.88 | -0.50 | -0.95% | 51.17 | 53.99 | 66852 | 35025.61 | 0.60% |
| 2025-09-19 | 54.00 | 52.38 | -2.12 | -3.89% | 51.69 | 54.40 | 70451 | 37259.05 | 0.63% |
| 2025-09-18 | 53.23 | 54.50 | 1.89 | 3.59% | 52.42 | 54.98 | 98464 | 53062.71 | 0.88% |
| 2025-09-17 | 52.86 | 52.61 | -0.12 | -0.23% | 52.00 | 53.26 | 45190 | 23783.16 | 0.41% |
| 2025-09-16 | 53.16 | 52.73 | -0.37 | -0.70% | 52.25 | 53.72 | 46695 | 24645.56 | 0.42% |
| 2025-09-15 | 54.50 | 53.10 | -1.45 | -2.66% | 52.99 | 54.86 | 72286 | 38818.04 | 0.65% |
| 2025-09-12 | 54.65 | 54.55 | 0.39 | 0.72% | 53.13 | 55.35 | 65782 | 35697.17 | 0.59% |
| 2025-09-11 | 52.66 | 54.16 | -0.60 | -1.10% | 51.07 | 54.32 | 118825 | 63128.70 | 1.07% |
| 2025-09-10 | 55.84 | 54.76 | -1.09 | -1.95% | 54.20 | 56.84 | 69319 | 38268.41 | 0.62% |
| 2025-09-09 | 58.10 | 55.85 | -2.61 | -4.46% | 55.32 | 58.45 | 90641 | 51520.66 | 0.81% |
| 2025-09-08 | 58.40 | 58.46 | 0.12 | 0.21% | 57.52 | 59.94 | 121320 | 71282.26 | 1.09% |
| 2025-09-05 | 53.78 | 58.34 | 3.91 | 7.18% | 53.13 | 58.67 | 149310 | 83737.77 | 1.34% |
| 2025-09-04 | 55.55 | 54.43 | -0.09 | -0.17% | 53.40 | 57.90 | 158372 | 88326.78 | 1.42% |
| 2025-09-03 | 53.20 | 54.52 | 1.36 | 2.56% | 52.79 | 55.12 | 105463 | 57154.41 | 0.95% |
| 2025-09-02 | 53.76 | 53.16 | -0.38 | -0.71% | 52.59 | 54.85 | 108568 | 58395.81 | 0.97% |
| 2025-09-01 | 50.46 | 53.54 | 3.19 | 6.34% | 49.82 | 53.75 | 129324 | 67990.25 | 1.16% |
| 2025-08-29 | 48.97 | 50.35 | 1.38 | 2.82% | 48.82 | 51.30 | 87616 | 43882.79 | 0.79% |
| 2025-08-28 | 49.98 | 48.97 | -1.05 | -2.10% | 48.26 | 50.50 | 97935 | 48024.89 | 0.88% |
| 2025-08-27 | 52.99 | 50.02 | -3.07 | -5.78% | 50.01 | 53.12 | 110110 | 56399.58 | 0.99% |
| 2025-08-26 | 52.88 | 53.09 | 0.00 | 0.00% | 52.42 | 54.08 | 59318 | 31442.26 | 0.53% |
| 2025-08-25 | 52.69 | 53.09 | 0.35 | 0.66% | 52.11 | 54.40 | 94474 | 50395.72 | 0.85% |
| 2025-08-22 | 51.05 | 52.74 | 1.45 | 2.83% | 50.93 | 52.88 | 99996 | 52146.70 | 0.90% |
| 2025-08-21 | 50.15 | 51.29 | 1.05 | 2.09% | 49.58 | 51.98 | 88998 | 45283.83 | 0.80% |
| 2025-08-20 | 50.18 | 50.24 | -0.29 | -0.57% | 48.67 | 50.78 | 88055 | 43678.18 | 0.79% |
| 2025-08-19 | 49.92 | 50.53 | 0.58 | 1.16% | 49.60 | 52.60 | 120090 | 61355.64 | 1.08% |
| 2025-08-18 | 49.93 | 49.95 | -0.29 | -0.58% | 49.00 | 50.37 | 105582 | 52226.39 | 0.95% |
| 2025-08-15 | 49.07 | 50.24 | 2.13 | 4.43% | 48.35 | 50.51 | 168301 | 83144.73 | 1.51% |
| 2025-08-14 | 48.20 | 48.11 | -0.09 | -0.19% | 47.40 | 48.52 | 64469 | 30973.77 | 0.58% |
| 2025-08-13 | 47.07 | 48.20 | 0.91 | 1.92% | 46.95 | 48.51 | 107937 | 51676.10 | 0.97% |
| 2025-08-12 | 47.48 | 47.29 | -0.20 | -0.42% | 46.26 | 47.61 | 86663 | 40615.84 | 0.78% |
| 2025-08-11 | 47.70 | 47.49 | -0.30 | -0.63% | 46.66 | 48.16 | 79494 | 37514.73 | 0.71% |
| 2025-08-08 | 47.74 | 47.79 | -0.17 | -0.35% | 46.80 | 48.05 | 67980 | 32271.04 | 0.61% |
| 2025-08-07 | 48.68 | 47.96 | -0.84 | -1.72% | 47.55 | 49.06 | 72007 | 34527.34 | 0.65% |
| 2025-08-06 | 48.77 | 48.80 | 0.03 | 0.06% | 48.35 | 49.70 | 67023 | 32806.91 | 0.60% |
| 2025-08-05 | 50.25 | 48.77 | -1.22 | -2.44% | 48.33 | 50.97 | 106060 | 52265.22 | 0.95% |
| 2025-08-04 | 50.91 | 49.99 | -1.41 | -2.74% | 49.39 | 51.49 | 87161 | 43653.05 | 0.78% |
| 2025-08-01 | 49.62 | 51.40 | 1.42 | 2.84% | 48.94 | 52.30 | 134580 | 68979.58 | 1.21% |
| 2025-07-31 | 50.54 | 49.98 | -0.55 | -1.09% | 49.89 | 51.19 | 80147 | 40426.84 | 0.72% |
| 2025-07-30 | 50.22 | 50.53 | -0.43 | -0.84% | 49.88 | 51.39 | 95179 | 48127.60 | 0.85% |
| 2025-07-29 | 49.18 | 50.96 | 1.81 | 3.68% | 48.70 | 51.78 | 154620 | 78400.59 | 1.39% |
| 2025-07-28 | 48.85 | 49.15 | 0.47 | 0.97% | 48.42 | 49.52 | 88875 | 43496.98 | 0.80% |
| 2025-07-25 | 49.50 | 48.68 | -0.82 | -1.66% | 48.40 | 49.60 | 65008 | 31714.02 | 0.58% |
| 2025-07-24 | 49.90 | 49.50 | -0.20 | -0.40% | 49.12 | 50.10 | 68726 | 34045.82 | 0.62% |
| 2025-07-23 | 49.99 | 49.70 | -0.80 | -1.58% | 48.59 | 50.10 | 90242 | 44598.93 | 0.81% |
| 2025-07-22 | 51.88 | 50.50 | -1.38 | -2.66% | 50.30 | 52.68 | 122547 | 62775.87 | 1.10% |
| 2025-07-21 | 53.77 | 51.88 | -2.52 | -4.63% | 51.58 | 53.79 | 124356 | 65000.79 | 1.12% |
| 2025-07-18 | 54.50 | 54.40 | 1.25 | 2.35% | 53.36 | 55.48 | 166308 | 90005.79 | 1.49% |
| 2025-07-17 | 49.60 | 53.15 | 4.83 | 10.00% | 49.50 | 53.15 | 167644 | 87219.89 | 1.50% |
| 2025-07-16 | 46.68 | 48.32 | 2.02 | 4.36% | 46.38 | 48.65 | 159958 | 76542.93 | 1.44% |
| 2025-07-15 | 45.65 | 46.30 | 0.88 | 1.94% | 45.30 | 46.78 | 97803 | 45098.59 | 0.88% |
| 2025-07-14 | 45.10 | 45.42 | 0.41 | 0.91% | 44.65 | 45.70 | 68533 | 30989.54 | 0.61% |
| 2025-07-11 | 45.19 | 45.01 | -0.23 | -0.51% | 44.70 | 45.56 | 56198 | 25335.87 | 0.50% |
| 2025-07-10 | 45.41 | 45.24 | -0.05 | -0.11% | 44.69 | 45.76 | 55860 | 25242.50 | 0.50% |
| 2025-07-09 | 44.78 | 45.29 | 0.29 | 0.64% | 44.50 | 45.75 | 78785 | 35612.69 | 0.71% |
| 2025-07-08 | 46.17 | 45.00 | -1.34 | -2.89% | 44.84 | 46.74 | 130323 | 59144.15 | 1.17% |
| 2025-07-07 | 47.22 | 46.34 | -1.09 | -2.30% | 46.05 | 47.61 | 75142 | 34976.32 | 0.67% |
| 2025-07-04 | 47.24 | 47.43 | -0.11 | -0.23% | 46.02 | 47.70 | 97211 | 45623.08 | 0.87% |
| 2025-07-03 | 47.96 | 47.54 | -0.36 | -0.75% | 47.23 | 48.75 | 80159 | 38438.70 | 0.72% |
| 2025-07-02 | 50.93 | 47.90 | -2.36 | -4.70% | 47.77 | 50.95 | 83284 | 40890.25 | 0.75% |
| 2025-07-01 | 47.53 | 50.26 | 2.93 | 6.19% | 47.11 | 50.40 | 140864 | 69143.55 | 1.26% |
| 2025-06-30 | 46.70 | 47.33 | 0.57 | 1.22% | 46.30 | 47.67 | 66517 | 31432.88 | 0.60% |
| 2025-06-27 | 46.00 | 46.76 | 0.76 | 1.65% | 46.00 | 47.35 | 81251 | 38013.14 | 0.73% |
信立泰(002294)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。
