| 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 | 22.34 | 22.49 | 0.18 | 0.81% | 22.25 | 22.50 | 127681 | 28596.87 | 1.34% |
| 2025-08-15 | 22.19 | 22.31 | 0.13 | 0.59% | 22.14 | 22.43 | 99120 | 22115.28 | 1.04% |
| 2025-08-14 | 22.45 | 22.18 | -0.25 | -1.11% | 22.18 | 22.45 | 75508 | 16820.73 | 0.79% |
| 2025-08-13 | 22.40 | 22.43 | 0.03 | 0.13% | 22.35 | 22.54 | 76470 | 17147.23 | 0.80% |
| 2025-08-12 | 22.50 | 22.40 | -0.12 | -0.53% | 22.20 | 22.50 | 85257 | 19006.87 | 0.89% |
| 2025-08-11 | 22.80 | 22.52 | -0.16 | -0.71% | 22.46 | 22.82 | 90599 | 20419.22 | 0.95% |
| 2025-08-08 | 22.39 | 22.68 | 0.30 | 1.34% | 22.27 | 22.87 | 104754 | 23713.51 | 1.10% |
| 2025-08-07 | 22.33 | 22.38 | 0.05 | 0.22% | 22.18 | 22.53 | 100110 | 22406.64 | 1.05% |
| 2025-08-06 | 22.13 | 22.33 | 0.20 | 0.90% | 21.98 | 22.34 | 108634 | 24105.56 | 1.14% |
| 2025-08-05 | 22.10 | 22.13 | 0.15 | 0.68% | 21.94 | 22.13 | 97952 | 21578.91 | 1.03% |
| 2025-08-04 | 22.45 | 21.98 | -0.48 | -2.14% | 21.93 | 22.45 | 151609 | 33383.87 | 1.59% |
| 2025-08-01 | 22.27 | 22.46 | 0.08 | 0.36% | 22.27 | 22.58 | 60601 | 13597.00 | 0.63% |
| 2025-07-31 | 22.98 | 22.38 | -0.64 | -2.78% | 22.28 | 22.98 | 116774 | 26219.17 | 1.22% |
| 2025-07-30 | 22.92 | 23.02 | 0.11 | 0.48% | 22.85 | 23.27 | 104496 | 24060.54 | 1.09% |
| 2025-07-29 | 23.41 | 22.91 | -0.49 | -2.09% | 22.71 | 23.46 | 150064 | 34515.71 | 1.57% |
| 2025-07-28 | 23.92 | 23.40 | -0.54 | -2.26% | 23.38 | 23.98 | 97714 | 23027.32 | 1.02% |
| 2025-07-25 | 24.47 | 23.94 | -0.41 | -1.68% | 23.88 | 24.50 | 78462 | 18867.94 | 0.82% |
| 2025-07-24 | 24.55 | 24.35 | -0.27 | -1.10% | 24.12 | 24.90 | 135487 | 33100.64 | 1.42% |
| 2025-07-23 | 24.59 | 24.62 | 0.13 | 0.53% | 24.39 | 25.10 | 157655 | 38877.05 | 1.65% |
| 2025-07-22 | 23.72 | 24.49 | 0.78 | 3.29% | 23.62 | 24.55 | 136354 | 33036.05 | 1.43% |
| 2025-07-21 | 23.32 | 23.71 | 0.45 | 1.93% | 23.30 | 23.78 | 86925 | 20500.53 | 0.91% |
| 2025-07-18 | 23.58 | 23.26 | -0.32 | -1.36% | 23.16 | 23.66 | 65375 | 15240.41 | 0.68% |
| 2025-07-17 | 23.47 | 23.58 | 0.11 | 0.47% | 23.36 | 23.68 | 57736 | 13609.28 | 0.60% |
| 2025-07-16 | 23.70 | 23.47 | -0.21 | -0.89% | 23.36 | 23.86 | 57889 | 13623.86 | 0.61% |
| 2025-07-15 | 23.64 | 23.68 | -0.01 | -0.04% | 23.55 | 23.88 | 45277 | 10719.55 | 0.47% |
| 2025-07-14 | 23.45 | 23.69 | 0.32 | 1.37% | 23.45 | 23.99 | 72733 | 17314.26 | 0.76% |
| 2025-07-11 | 23.26 | 23.37 | 0.16 | 0.69% | 23.11 | 23.46 | 45005 | 10499.20 | 0.47% |
| 2025-07-10 | 23.41 | 23.21 | -0.24 | -1.02% | 23.16 | 23.51 | 50644 | 11772.78 | 0.53% |
| 2025-07-09 | 23.58 | 23.45 | -0.11 | -0.47% | 23.38 | 23.65 | 32079 | 7547.32 | 0.34% |
| 2025-07-08 | 23.43 | 23.56 | 0.11 | 0.47% | 23.35 | 23.60 | 45566 | 10709.09 | 0.48% |
| 2025-07-07 | 23.81 | 23.45 | -0.38 | -1.59% | 23.30 | 23.89 | 53151 | 12470.29 | 0.56% |
| 2025-07-04 | 23.59 | 23.83 | 0.23 | 0.97% | 23.54 | 24.16 | 49608 | 11855.48 | 0.52% |
| 2025-07-03 | 23.87 | 23.60 | -0.33 | -1.38% | 23.51 | 23.87 | 52495 | 12396.79 | 0.55% |
| 2025-07-02 | 23.40 | 23.93 | 0.52 | 2.22% | 23.37 | 23.93 | 78742 | 18715.04 | 0.82% |
| 2025-07-01 | 23.40 | 23.41 | 0.02 | 0.09% | 23.26 | 23.53 | 43029 | 10076.56 | 0.45% |
| 2025-06-30 | 23.23 | 23.39 | 0.24 | 1.04% | 23.02 | 23.47 | 51924 | 12107.10 | 0.54% |
| 2025-06-27 | 23.10 | 23.15 | 0.03 | 0.13% | 23.03 | 23.43 | 52082 | 12112.21 | 0.55% |
| 2025-06-26 | 23.44 | 23.12 | -0.35 | -1.49% | 23.03 | 23.50 | 79483 | 18412.67 | 0.83% |
| 2025-06-25 | 23.44 | 23.47 | 0.05 | 0.21% | 23.35 | 23.59 | 43231 | 10131.81 | 0.45% |
| 2025-06-24 | 23.40 | 23.42 | 0.15 | 0.64% | 23.25 | 23.66 | 39988 | 9380.55 | 0.42% |
| 2025-06-23 | 23.46 | 23.27 | -0.23 | -0.98% | 23.27 | 23.59 | 35889 | 8388.88 | 0.38% |
| 2025-06-20 | 23.78 | 23.50 | -0.25 | -1.05% | 23.43 | 23.89 | 33285 | 7856.36 | 0.35% |
| 2025-06-19 | 23.92 | 23.75 | -0.14 | -0.59% | 23.61 | 24.05 | 33694 | 8014.68 | 0.35% |
| 2025-06-18 | 24.40 | 23.89 | -0.51 | -2.09% | 23.85 | 24.44 | 49419 | 11866.06 | 0.52% |
| 2025-06-17 | 23.88 | 24.40 | 0.57 | 2.39% | 23.76 | 24.40 | 68062 | 16499.20 | 0.71% |
| 2025-06-16 | 24.04 | 23.83 | -0.31 | -1.28% | 23.82 | 24.17 | 46696 | 11180.43 | 0.49% |
| 2025-06-13 | 24.01 | 24.14 | 0.06 | 0.25% | 23.81 | 24.26 | 45900 | 11043.39 | 0.48% |
| 2025-06-12 | 23.80 | 24.08 | 0.25 | 1.05% | 23.71 | 24.20 | 40510 | 9724.27 | 0.42% |
| 2025-06-11 | 23.86 | 23.83 | -0.04 | -0.17% | 23.79 | 24.04 | 40997 | 9791.70 | 0.43% |
| 2025-06-10 | 23.98 | 23.87 | -0.10 | -0.42% | 23.80 | 24.23 | 44381 | 10661.14 | 0.46% |
| 2025-06-09 | 23.99 | 23.97 | -0.02 | -0.08% | 23.78 | 24.10 | 42455 | 10155.81 | 0.44% |
| 2025-06-06 | 24.50 | 23.99 | -0.44 | -1.80% | 23.91 | 24.65 | 61210 | 14790.56 | 0.64% |
| 2025-06-05 | 24.55 | 24.43 | -0.12 | -0.49% | 24.28 | 24.80 | 39608 | 9678.79 | 0.41% |
| 2025-06-04 | 24.16 | 24.55 | 0.38 | 1.57% | 24.11 | 24.98 | 81487 | 20093.10 | 0.85% |
| 2025-06-03 | 24.48 | 24.17 | -0.47 | -1.91% | 23.41 | 24.50 | 81905 | 19667.90 | 0.86% |
| 2025-05-30 | 24.43 | 24.64 | 0.22 | 0.90% | 24.31 | 24.84 | 52338 | 12878.34 | 0.55% |
| 2025-05-29 | 24.11 | 24.42 | 0.10 | 0.41% | 24.06 | 24.65 | 62093 | 15183.42 | 0.65% |
| 2025-05-28 | 23.95 | 24.32 | 0.33 | 1.38% | 23.81 | 24.45 | 64664 | 15645.14 | 0.68% |
| 2025-05-27 | 24.78 | 23.99 | -0.79 | -3.19% | 23.88 | 24.96 | 85942 | 20791.36 | 0.90% |
| 2025-05-26 | 25.05 | 24.78 | 0.09 | 0.36% | 24.55 | 25.17 | 86059 | 21381.20 | 0.90% |
| 2025-05-23 | 24.39 | 24.69 | 0.30 | 1.23% | 24.39 | 24.94 | 48593 | 12002.15 | 0.51% |
| 2025-05-22 | 24.61 | 24.39 | -0.29 | -1.18% | 24.35 | 24.77 | 39107 | 9574.33 | 0.41% |
| 2025-05-21 | 24.01 | 24.68 | 0.69 | 2.88% | 24.01 | 25.04 | 75220 | 18519.95 | 0.79% |
| 2025-05-20 | 23.92 | 23.99 | 0.07 | 0.29% | 23.80 | 24.17 | 29631 | 7106.60 | 0.31% |
| 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% |
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。
