| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-19 | 24.00 | 23.92 | -0.07 | -0.29% | 23.76 | 24.07 | 33519 | 8010.90 | 0.35% |
| 2025-05-16 | 24.19 | 23.99 | -0.27 | -1.11% | 23.94 | 24.35 | 36572 | 8810.52 | 0.38% |
| 2025-05-15 | 24.10 | 24.26 | 0.17 | 0.71% | 23.94 | 24.29 | 40479 | 9775.08 | 0.42% |
| 2025-05-14 | 24.07 | 24.09 | -0.10 | -0.41% | 23.84 | 24.24 | 49097 | 11796.96 | 0.51% |
| 2025-05-13 | 24.13 | 24.19 | 0.11 | 0.46% | 23.89 | 24.29 | 57616 | 13871.37 | 0.60% |
| 2025-05-12 | 24.40 | 24.08 | -0.30 | -1.23% | 24.02 | 24.50 | 60532 | 14642.00 | 0.63% |
| 2025-05-09 | 24.01 | 24.38 | 0.35 | 1.46% | 23.93 | 24.45 | 61672 | 14967.03 | 0.65% |
| 2025-05-08 | 24.30 | 24.03 | -0.27 | -1.11% | 24.00 | 24.55 | 70670 | 17126.48 | 0.74% |
| 2025-05-07 | 23.73 | 24.30 | 0.63 | 2.66% | 23.70 | 24.43 | 96248 | 23234.36 | 1.01% |
| 2025-05-06 | 23.42 | 23.67 | 0.27 | 1.15% | 23.20 | 23.95 | 107429 | 25290.20 | 1.13% |
| 2025-04-30 | 23.68 | 23.40 | -0.29 | -1.22% | 23.28 | 23.78 | 52236 | 12299.74 | 0.55% |
| 2025-04-29 | 23.95 | 23.69 | -0.07 | -0.29% | 23.47 | 24.08 | 70933 | 16813.16 | 0.74% |
| 2025-04-28 | 23.80 | 23.76 | 0.49 | 2.11% | 23.37 | 24.00 | 97821 | 23218.47 | 1.02% |
| 2025-04-25 | 23.40 | 23.27 | 0.21 | 0.91% | 22.90 | 23.43 | 86191 | 20069.70 | 0.90% |
| 2025-04-24 | 23.18 | 23.06 | -0.30 | -1.28% | 22.86 | 23.50 | 82872 | 19200.00 | 0.87% |
| 2025-04-23 | 24.30 | 24.30 | 0.02 | 0.08% | 23.95 | 24.50 | 70297 | 17072.27 | 0.74% |
| 2025-04-22 | 24.59 | 24.28 | -0.27 | -1.10% | 24.20 | 24.69 | 61174 | 14977.82 | 0.64% |
| 2025-04-21 | 24.27 | 24.55 | 0.33 | 1.36% | 24.23 | 24.83 | 43240 | 10601.68 | 0.45% |
| 2025-04-18 | 23.86 | 24.22 | 0.41 | 1.72% | 23.86 | 24.25 | 37117 | 8955.89 | 0.39% |
| 2025-04-17 | 24.10 | 23.81 | -0.58 | -2.38% | 23.80 | 24.48 | 43669 | 10499.53 | 0.46% |
| 2025-04-16 | 24.10 | 24.39 | 0.20 | 0.83% | 23.37 | 24.45 | 52554 | 12594.41 | 0.55% |
| 2025-04-15 | 24.00 | 24.19 | 0.18 | 0.75% | 23.79 | 24.50 | 54645 | 13259.77 | 0.57% |
| 2025-04-14 | 24.14 | 24.01 | -0.13 | -0.54% | 23.90 | 24.56 | 48708 | 11743.96 | 0.51% |
| 2025-04-11 | 23.99 | 24.14 | 0.08 | 0.33% | 23.87 | 24.30 | 38464 | 9277.77 | 0.40% |
| 2025-04-10 | 23.51 | 24.06 | 0.70 | 3.00% | 23.51 | 24.37 | 72916 | 17541.00 | 0.76% |
| 2025-04-09 | 23.60 | 23.36 | -0.21 | -0.89% | 22.80 | 23.60 | 74723 | 17370.05 | 0.78% |
| 2025-04-08 | 22.89 | 23.57 | 0.78 | 3.42% | 22.81 | 23.63 | 106245 | 24639.82 | 1.11% |
| 2025-04-07 | 23.64 | 22.79 | -2.53 | -9.99% | 22.79 | 24.95 | 122941 | 29049.16 | 1.29% |
| 2025-04-03 | 25.46 | 25.32 | -0.13 | -0.51% | 25.08 | 25.80 | 67911 | 17335.69 | 0.71% |
| 2025-04-02 | 26.28 | 25.45 | -0.90 | -3.42% | 25.32 | 26.55 | 91225 | 23445.26 | 0.96% |
| 2025-04-01 | 25.22 | 26.35 | 1.29 | 5.15% | 24.97 | 26.50 | 115483 | 30057.10 | 1.21% |
| 2025-03-31 | 25.10 | 25.06 | -0.19 | -0.75% | 24.94 | 25.64 | 63103 | 15955.50 | 0.66% |
| 2025-03-28 | 24.78 | 25.25 | 0.34 | 1.36% | 24.76 | 25.38 | 52088 | 13090.01 | 0.55% |
| 2025-03-27 | 24.89 | 24.91 | -0.03 | -0.12% | 24.80 | 25.16 | 46252 | 11542.92 | 0.48% |
| 2025-03-26 | 25.48 | 24.94 | -0.38 | -1.50% | 24.77 | 25.53 | 88542 | 22214.28 | 0.93% |
| 2025-03-25 | 25.00 | 25.32 | 0.89 | 3.64% | 24.75 | 25.48 | 148037 | 37326.68 | 1.55% |
| 2025-03-24 | 23.79 | 24.43 | 0.64 | 2.69% | 23.78 | 24.80 | 89728 | 21895.49 | 0.94% |
| 2025-03-21 | 23.30 | 23.79 | 0.50 | 2.15% | 23.15 | 24.08 | 74621 | 17801.34 | 0.78% |
| 2025-03-20 | 22.76 | 23.29 | 0.52 | 2.28% | 22.65 | 23.45 | 62310 | 14445.84 | 0.65% |
| 2025-03-19 | 22.61 | 22.77 | 0.14 | 0.62% | 22.47 | 22.80 | 28440 | 6453.34 | 0.30% |
| 2025-03-18 | 22.85 | 22.63 | -0.14 | -0.61% | 22.48 | 23.01 | 78272 | 17798.96 | 0.82% |
| 2025-03-17 | 23.03 | 22.77 | -0.37 | -1.60% | 22.68 | 23.25 | 63553 | 14556.13 | 0.67% |
| 2025-03-14 | 23.20 | 23.14 | -0.09 | -0.39% | 23.00 | 23.31 | 55694 | 12883.57 | 0.58% |
| 2025-03-13 | 22.97 | 23.23 | 0.26 | 1.13% | 22.57 | 23.27 | 57064 | 13083.49 | 0.60% |
| 2025-03-12 | 23.34 | 22.97 | -0.26 | -1.12% | 22.70 | 23.34 | 41111 | 9442.34 | 0.43% |
| 2025-03-11 | 22.40 | 23.23 | 0.69 | 3.06% | 22.21 | 23.33 | 78938 | 18056.08 | 0.83% |
| 2025-03-10 | 22.75 | 22.54 | -0.21 | -0.92% | 22.28 | 22.80 | 78023 | 17511.27 | 0.82% |
| 2025-03-07 | 22.05 | 22.75 | 0.61 | 2.76% | 22.03 | 22.94 | 88177 | 19979.58 | 0.92% |
| 2025-03-06 | 22.45 | 22.14 | -0.31 | -1.38% | 22.05 | 22.45 | 54594 | 12096.19 | 0.57% |
| 2025-03-05 | 22.30 | 22.45 | 0.14 | 0.63% | 22.00 | 22.45 | 47288 | 10535.15 | 0.50% |
| 2025-03-04 | 22.53 | 22.31 | -0.24 | -1.06% | 22.24 | 22.84 | 45915 | 10288.88 | 0.48% |
| 2025-03-03 | 22.75 | 22.55 | 0.05 | 0.22% | 22.47 | 22.90 | 48753 | 11046.75 | 0.51% |
| 2025-02-28 | 22.45 | 22.50 | 0.06 | 0.27% | 22.39 | 23.05 | 68028 | 15489.08 | 0.71% |
| 2025-02-27 | 22.60 | 22.44 | -0.16 | -0.71% | 22.07 | 22.63 | 68371 | 15272.74 | 0.72% |
| 2025-02-26 | 22.38 | 22.60 | 0.18 | 0.80% | 22.23 | 22.73 | 48536 | 10925.24 | 0.51% |
| 2025-02-25 | 22.80 | 22.42 | -0.45 | -1.97% | 22.35 | 22.87 | 63046 | 14219.70 | 0.66% |
| 2025-02-24 | 23.25 | 22.87 | -0.33 | -1.42% | 22.85 | 23.37 | 55283 | 12736.05 | 0.58% |
| 2025-02-21 | 23.40 | 23.20 | -0.15 | -0.64% | 23.11 | 23.49 | 40984 | 9529.38 | 0.43% |
| 2025-02-20 | 23.65 | 23.35 | -0.35 | -1.48% | 23.28 | 23.68 | 36277 | 8498.83 | 0.38% |
| 2025-02-19 | 23.97 | 23.70 | -0.25 | -1.04% | 23.57 | 24.07 | 34834 | 8263.13 | 0.36% |
| 2025-02-18 | 23.56 | 23.95 | 0.34 | 1.44% | 23.51 | 24.20 | 49902 | 11964.92 | 0.52% |
| 2025-02-17 | 23.54 | 23.61 | 0.07 | 0.30% | 23.19 | 23.69 | 43372 | 10183.27 | 0.45% |
| 2025-02-14 | 23.72 | 23.54 | -0.24 | -1.01% | 23.34 | 23.83 | 43014 | 10130.28 | 0.45% |
| 2025-02-13 | 24.07 | 23.78 | -0.29 | -1.20% | 23.70 | 24.25 | 32654 | 7822.31 | 0.34% |
| 2025-02-12 | 24.00 | 24.07 | 0.02 | 0.08% | 23.83 | 24.20 | 46919 | 11262.27 | 0.49% |
| 2025-02-11 | 23.60 | 24.05 | 0.39 | 1.65% | 23.60 | 24.24 | 55124 | 13261.38 | 0.58% |
| 2025-02-10 | 24.15 | 23.66 | -0.48 | -1.99% | 23.64 | 24.18 | 57378 | 13680.45 | 0.60% |
| 2025-02-07 | 23.88 | 24.14 | 0.32 | 1.34% | 23.74 | 24.20 | 47062 | 11296.76 | 0.49% |
| 2025-02-06 | 24.11 | 23.82 | -0.31 | -1.28% | 23.68 | 24.29 | 79185 | 18912.84 | 0.83% |
| 2025-02-05 | 24.85 | 24.13 | -0.67 | -2.70% | 24.07 | 24.99 | 47059 | 11441.81 | 0.49% |
| 2025-01-27 | 24.40 | 24.80 | 0.45 | 1.85% | 24.35 | 25.04 | 72103 | 17910.94 | 0.76% |
| 2025-01-24 | 24.21 | 24.35 | 0.00 | 0.00% | 24.12 | 24.49 | 52750 | 12836.66 | 0.55% |
| 2025-01-23 | 24.60 | 24.35 | -0.03 | -0.12% | 24.22 | 24.67 | 53192 | 12989.12 | 0.56% |
| 2025-01-22 | 24.39 | 24.38 | -0.12 | -0.49% | 24.14 | 24.57 | 42622 | 10380.69 | 0.45% |
| 2025-01-21 | 24.35 | 24.50 | 0.17 | 0.70% | 24.10 | 24.50 | 40852 | 9969.07 | 0.43% |
| 2025-01-20 | 24.20 | 24.33 | 0.23 | 0.95% | 24.16 | 24.44 | 59699 | 14505.87 | 0.63% |
| 2025-01-17 | 23.85 | 24.10 | 0.23 | 0.96% | 23.61 | 24.14 | 56736 | 13574.35 | 0.59% |
| 2025-01-16 | 23.99 | 23.87 | 0.02 | 0.08% | 23.64 | 24.09 | 61281 | 14631.71 | 0.64% |
| 2025-01-15 | 23.25 | 23.85 | 0.50 | 2.14% | 23.25 | 24.06 | 59239 | 14081.42 | 0.62% |
| 2025-01-14 | 23.00 | 23.35 | 0.27 | 1.17% | 22.89 | 23.54 | 75724 | 17621.53 | 0.79% |
久立特材(002318)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。
