| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 46.22 | 46.00 | -0.53 | -1.14% | 45.59 | 46.49 | 101524 | 46630.50 | 0.91% |
| 2025-06-25 | 47.76 | 46.53 | -1.27 | -2.66% | 46.48 | 48.18 | 93910 | 44166.20 | 0.84% |
| 2025-06-24 | 48.35 | 47.80 | -0.36 | -0.75% | 47.72 | 48.48 | 77388 | 37168.86 | 0.69% |
| 2025-06-23 | 46.92 | 48.16 | 1.24 | 2.64% | 46.41 | 48.63 | 103704 | 49474.57 | 0.93% |
| 2025-06-20 | 47.66 | 46.92 | -0.65 | -1.37% | 46.25 | 47.98 | 101456 | 47540.26 | 0.91% |
| 2025-06-19 | 48.68 | 47.57 | -1.25 | -2.56% | 47.43 | 49.75 | 114840 | 55342.35 | 1.03% |
| 2025-06-18 | 48.50 | 48.82 | 0.32 | 0.66% | 48.10 | 49.58 | 105400 | 51359.51 | 0.95% |
| 2025-06-17 | 52.33 | 48.50 | -5.36 | -9.95% | 48.50 | 53.00 | 178935 | 89437.79 | 1.61% |
| 2025-06-16 | 54.50 | 53.86 | -1.11 | -2.02% | 50.37 | 55.01 | 151135 | 80045.62 | 1.36% |
| 2025-06-13 | 53.35 | 54.97 | 0.78 | 1.44% | 52.14 | 54.97 | 85405 | 45657.72 | 0.77% |
| 2025-06-12 | 51.19 | 54.19 | 2.32 | 4.47% | 50.66 | 54.25 | 82065 | 43038.15 | 0.74% |
| 2025-06-11 | 50.52 | 51.87 | 1.17 | 2.31% | 49.40 | 51.88 | 72798 | 37005.43 | 0.65% |
| 2025-06-10 | 50.65 | 50.70 | 0.02 | 0.04% | 49.80 | 51.65 | 84987 | 43115.41 | 0.76% |
| 2025-06-09 | 47.00 | 50.68 | 3.65 | 7.76% | 46.80 | 51.57 | 123358 | 61572.63 | 1.11% |
| 2025-06-06 | 46.25 | 47.03 | 0.45 | 0.97% | 46.13 | 47.50 | 61587 | 28872.68 | 0.55% |
| 2025-06-05 | 49.28 | 46.58 | -1.77 | -3.66% | 46.00 | 49.29 | 91020 | 42873.62 | 0.82% |
| 2025-06-04 | 45.15 | 48.35 | 2.88 | 6.33% | 44.47 | 48.65 | 118683 | 55933.48 | 1.06% |
| 2025-06-03 | 44.70 | 45.47 | 0.03 | 0.07% | 43.85 | 46.17 | 100578 | 45299.99 | 0.90% |
| 2025-05-30 | 45.20 | 45.44 | 0.19 | 0.42% | 44.60 | 46.30 | 115597 | 52388.51 | 1.04% |
| 2025-05-29 | 43.08 | 45.25 | 2.39 | 5.58% | 42.69 | 45.40 | 118729 | 52837.16 | 1.07% |
| 2025-05-28 | 44.23 | 42.86 | -1.17 | -2.66% | 42.69 | 44.80 | 91572 | 39824.48 | 0.82% |
| 2025-05-27 | 43.54 | 44.03 | 0.93 | 2.16% | 43.12 | 44.60 | 88293 | 38711.21 | 0.79% |
| 2025-05-26 | 44.88 | 43.10 | -2.00 | -4.43% | 42.38 | 44.88 | 119033 | 51423.79 | 1.07% |
| 2025-05-23 | 42.80 | 45.10 | 2.30 | 5.37% | 42.80 | 46.08 | 139021 | 62294.54 | 1.25% |
| 2025-05-22 | 41.88 | 42.80 | 0.54 | 1.28% | 41.24 | 43.44 | 85960 | 36476.38 | 0.77% |
| 2025-05-21 | 42.25 | 42.26 | -0.04 | -0.09% | 41.53 | 42.49 | 76509 | 32205.74 | 0.69% |
| 2025-05-20 | 41.00 | 42.30 | 3.13 | 7.99% | 39.53 | 42.50 | 182253 | 75308.16 | 1.64% |
| 2025-05-19 | 38.98 | 39.17 | -0.06 | -0.15% | 38.70 | 39.50 | 50416 | 19696.78 | 0.45% |
| 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% |
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。
