| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-16 | 37.90 | 39.23 | 1.18 | 3.10% | 37.62 | 39.75 | 100993 | 39420.36 | 0.91% |
| 2025-05-15 | 38.35 | 38.05 | -0.25 | -0.65% | 37.99 | 38.86 | 74837 | 28650.82 | 0.67% |
| 2025-05-14 | 38.32 | 38.30 | -0.08 | -0.21% | 38.11 | 38.73 | 58249 | 22402.29 | 0.52% |
| 2025-05-13 | 39.15 | 38.88 | 0.33 | 0.86% | 38.75 | 39.57 | 90466 | 35379.70 | 0.81% |
| 2025-05-12 | 40.00 | 38.55 | -2.35 | -5.75% | 36.81 | 40.40 | 177570 | 68072.19 | 1.59% |
| 2025-05-09 | 40.46 | 40.90 | 0.44 | 1.09% | 40.01 | 41.97 | 75718 | 31211.84 | 0.68% |
| 2025-05-08 | 40.60 | 40.46 | -0.46 | -1.12% | 40.20 | 40.83 | 66544 | 26998.92 | 0.60% |
| 2025-05-07 | 42.45 | 40.92 | -1.87 | -4.37% | 40.21 | 43.39 | 128394 | 52817.75 | 1.15% |
| 2025-05-06 | 41.12 | 42.79 | 1.89 | 4.62% | 40.60 | 43.58 | 130995 | 55615.70 | 1.18% |
| 2025-04-30 | 40.50 | 40.90 | 0.16 | 0.39% | 39.99 | 41.03 | 84177 | 34195.09 | 0.76% |
| 2025-04-29 | 39.37 | 40.74 | 1.34 | 3.40% | 39.30 | 40.95 | 122814 | 49620.04 | 1.10% |
| 2025-04-28 | 39.06 | 39.40 | -0.25 | -0.63% | 37.17 | 39.68 | 130663 | 50084.75 | 1.17% |
| 2025-04-25 | 41.00 | 39.65 | 0.20 | 0.51% | 38.78 | 41.27 | 149325 | 59284.49 | 1.34% |
| 2025-04-24 | 38.00 | 39.45 | 1.48 | 3.90% | 37.98 | 39.72 | 128078 | 50223.02 | 1.15% |
| 2025-04-23 | 39.20 | 37.97 | -1.68 | -4.24% | 37.74 | 39.48 | 150473 | 57867.41 | 1.35% |
| 2025-04-22 | 38.38 | 39.65 | 1.79 | 4.73% | 37.88 | 40.18 | 199867 | 78324.77 | 1.79% |
| 2025-04-21 | 36.26 | 37.86 | 1.81 | 5.02% | 35.85 | 38.26 | 136400 | 51275.69 | 1.22% |
| 2025-04-18 | 35.53 | 36.05 | 0.56 | 1.58% | 35.44 | 36.95 | 80370 | 29048.05 | 0.72% |
| 2025-04-17 | 34.98 | 35.49 | 0.11 | 0.31% | 34.93 | 36.03 | 59612 | 21224.06 | 0.53% |
| 2025-04-16 | 35.59 | 35.38 | -0.12 | -0.34% | 35.03 | 36.07 | 104069 | 36950.45 | 0.93% |
| 2025-04-15 | 34.49 | 35.50 | 1.29 | 3.77% | 34.28 | 36.73 | 169339 | 60814.45 | 1.52% |
| 2025-04-14 | 33.34 | 34.21 | 0.87 | 2.61% | 32.81 | 34.45 | 110062 | 37321.33 | 0.99% |
| 2025-04-11 | 32.03 | 33.34 | 1.15 | 3.57% | 32.01 | 33.60 | 93916 | 30860.89 | 0.84% |
| 2025-04-10 | 31.14 | 32.19 | 1.52 | 4.96% | 30.86 | 32.53 | 91526 | 29140.71 | 0.82% |
| 2025-04-09 | 31.19 | 30.67 | -0.88 | -2.79% | 29.80 | 31.19 | 103395 | 31360.79 | 0.93% |
| 2025-04-08 | 31.31 | 31.55 | 0.34 | 1.09% | 30.90 | 31.88 | 92224 | 28937.42 | 0.83% |
| 2025-04-07 | 32.51 | 31.21 | -2.46 | -7.31% | 30.30 | 33.19 | 134394 | 42726.26 | 1.21% |
| 2025-04-03 | 33.60 | 33.67 | -0.19 | -0.56% | 33.45 | 34.17 | 61607 | 20786.12 | 0.55% |
| 2025-04-02 | 33.82 | 33.86 | 0.02 | 0.06% | 33.51 | 34.21 | 72107 | 24412.32 | 0.65% |
| 2025-04-01 | 32.72 | 33.84 | 1.01 | 3.08% | 32.53 | 33.99 | 112447 | 37807.04 | 1.01% |
| 2025-03-31 | 32.60 | 32.83 | -0.05 | -0.15% | 32.45 | 33.46 | 82190 | 26995.08 | 0.74% |
| 2025-03-28 | 32.19 | 32.88 | 0.96 | 3.01% | 31.92 | 33.38 | 126241 | 41437.82 | 1.13% |
| 2025-03-27 | 30.10 | 31.92 | 1.80 | 5.98% | 29.82 | 32.11 | 120176 | 37716.04 | 1.08% |
| 2025-03-26 | 30.03 | 30.12 | 0.02 | 0.07% | 29.82 | 30.30 | 29909 | 9006.49 | 0.27% |
| 2025-03-25 | 29.88 | 30.10 | 0.22 | 0.74% | 29.88 | 30.23 | 27409 | 8236.35 | 0.25% |
| 2025-03-24 | 30.10 | 29.88 | -0.30 | -0.99% | 29.78 | 30.58 | 37440 | 11294.78 | 0.34% |
| 2025-03-21 | 30.70 | 30.18 | -0.62 | -2.01% | 30.10 | 30.95 | 40595 | 12351.56 | 0.36% |
| 2025-03-20 | 30.53 | 30.80 | 0.28 | 0.92% | 30.26 | 30.88 | 41831 | 12821.38 | 0.38% |
| 2025-03-19 | 30.52 | 30.52 | -0.05 | -0.16% | 30.37 | 30.88 | 28963 | 8859.29 | 0.26% |
| 2025-03-18 | 30.61 | 30.57 | 0.01 | 0.03% | 30.35 | 31.15 | 40560 | 12445.16 | 0.36% |
| 2025-03-17 | 30.93 | 30.56 | -0.33 | -1.07% | 30.54 | 30.99 | 41306 | 12669.73 | 0.37% |
| 2025-03-14 | 30.20 | 30.89 | 0.66 | 2.18% | 30.13 | 31.45 | 100468 | 31133.07 | 0.90% |
| 2025-03-13 | 29.93 | 30.23 | 0.20 | 0.67% | 29.72 | 30.28 | 45792 | 13764.41 | 0.41% |
| 2025-03-12 | 30.28 | 30.03 | -0.18 | -0.60% | 29.80 | 30.30 | 40629 | 12186.17 | 0.36% |
| 2025-03-11 | 29.69 | 30.21 | 0.37 | 1.24% | 29.57 | 30.55 | 50307 | 15135.51 | 0.45% |
| 2025-03-10 | 29.70 | 29.84 | 0.21 | 0.71% | 29.56 | 30.05 | 38714 | 11532.54 | 0.35% |
| 2025-03-07 | 29.91 | 29.63 | -0.40 | -1.33% | 29.46 | 29.94 | 45386 | 13455.05 | 0.41% |
| 2025-03-06 | 29.59 | 30.03 | 0.54 | 1.83% | 29.51 | 30.19 | 59503 | 17772.25 | 0.53% |
| 2025-03-05 | 29.68 | 29.49 | -0.17 | -0.57% | 29.26 | 29.78 | 40075 | 11799.19 | 0.36% |
| 2025-03-04 | 29.80 | 29.66 | -0.32 | -1.07% | 29.61 | 29.98 | 41485 | 12352.74 | 0.37% |
| 2025-03-03 | 29.73 | 29.98 | 0.25 | 0.84% | 29.63 | 30.57 | 68142 | 20555.76 | 0.61% |
| 2025-02-28 | 30.45 | 29.73 | -0.57 | -1.88% | 29.67 | 31.00 | 99399 | 30090.14 | 0.89% |
| 2025-02-27 | 29.38 | 30.30 | 0.92 | 3.13% | 29.20 | 30.66 | 120986 | 36447.32 | 1.09% |
| 2025-02-26 | 29.10 | 29.38 | 0.39 | 1.35% | 28.75 | 29.45 | 48341 | 14060.69 | 0.43% |
| 2025-02-25 | 29.19 | 28.99 | -0.43 | -1.46% | 28.90 | 29.50 | 57437 | 16740.91 | 0.52% |
| 2025-02-24 | 30.00 | 29.42 | -0.40 | -1.34% | 29.34 | 30.27 | 101881 | 30419.82 | 0.91% |
| 2025-02-21 | 28.49 | 29.82 | 1.46 | 5.15% | 28.48 | 30.18 | 196565 | 57976.45 | 1.76% |
| 2025-02-20 | 28.08 | 28.36 | 0.35 | 1.25% | 27.92 | 28.96 | 98296 | 28009.52 | 0.88% |
| 2025-02-19 | 28.03 | 28.01 | -0.01 | -0.04% | 27.66 | 28.29 | 68805 | 19249.64 | 0.62% |
| 2025-02-18 | 28.10 | 28.02 | -0.03 | -0.11% | 27.82 | 28.57 | 91218 | 25721.58 | 0.82% |
| 2025-02-17 | 29.30 | 28.05 | -1.02 | -3.51% | 27.85 | 29.30 | 178730 | 50338.65 | 1.60% |
| 2025-02-14 | 29.65 | 29.07 | -0.58 | -1.96% | 28.96 | 30.05 | 86361 | 25352.95 | 0.77% |
| 2025-02-13 | 29.41 | 29.65 | 0.24 | 0.82% | 29.34 | 29.94 | 55888 | 16597.08 | 0.50% |
| 2025-02-12 | 29.60 | 29.41 | -0.19 | -0.64% | 29.28 | 29.73 | 44445 | 13066.12 | 0.40% |
| 2025-02-11 | 30.07 | 29.60 | -0.36 | -1.20% | 29.37 | 30.13 | 45161 | 13341.14 | 0.41% |
| 2025-02-10 | 29.85 | 29.96 | 0.16 | 0.54% | 29.63 | 30.44 | 62378 | 18724.75 | 0.56% |
| 2025-02-07 | 29.86 | 29.80 | 0.03 | 0.10% | 29.61 | 30.30 | 44293 | 13289.80 | 0.40% |
| 2025-02-06 | 29.70 | 29.77 | 0.07 | 0.24% | 29.40 | 30.10 | 60239 | 17939.14 | 0.54% |
| 2025-02-05 | 29.96 | 29.70 | -0.14 | -0.47% | 29.12 | 29.96 | 50681 | 14974.91 | 0.45% |
| 2025-01-27 | 29.56 | 29.84 | -0.02 | -0.07% | 29.56 | 30.08 | 35725 | 10657.42 | 0.32% |
| 2025-01-24 | 30.34 | 29.86 | -0.42 | -1.39% | 29.80 | 30.49 | 47525 | 14312.66 | 0.43% |
| 2025-01-23 | 30.99 | 30.28 | -0.52 | -1.69% | 30.19 | 31.02 | 53601 | 16392.68 | 0.48% |
| 2025-01-22 | 31.05 | 30.80 | -0.10 | -0.32% | 30.50 | 31.05 | 27806 | 8565.00 | 0.25% |
| 2025-01-21 | 31.41 | 30.90 | -0.12 | -0.39% | 30.30 | 31.49 | 41335 | 12746.29 | 0.37% |
| 2025-01-20 | 30.50 | 31.02 | 0.69 | 2.27% | 30.45 | 31.30 | 52071 | 16148.70 | 0.47% |
| 2025-01-17 | 29.60 | 30.33 | 0.71 | 2.40% | 29.51 | 30.52 | 40609 | 12238.13 | 0.36% |
| 2025-01-16 | 30.10 | 29.62 | -0.50 | -1.66% | 29.56 | 30.41 | 36239 | 10836.03 | 0.33% |
| 2025-01-15 | 30.56 | 30.12 | -0.44 | -1.44% | 29.96 | 30.60 | 42779 | 12917.53 | 0.38% |
| 2025-01-14 | 28.90 | 30.56 | 1.68 | 5.82% | 28.86 | 30.67 | 81174 | 24406.24 | 0.73% |
| 2025-01-13 | 28.80 | 28.88 | -0.03 | -0.10% | 28.61 | 29.40 | 42860 | 12415.09 | 0.38% |
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。
