| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 29.77 | 29.90 | 0.58 | 1.98% | 29.50 | 30.27 | 74445 | 22265.92 | 0.78% |
| 2026-03-23 | 30.15 | 29.32 | -1.28 | -4.18% | 29.14 | 30.60 | 106627 | 31728.00 | 1.12% |
| 2026-03-20 | 30.86 | 30.60 | -0.05 | -0.16% | 30.51 | 31.48 | 87107 | 26928.16 | 0.91% |
| 2026-03-19 | 31.62 | 30.65 | -1.29 | -4.04% | 30.50 | 31.99 | 95364 | 29569.88 | 1.00% |
| 2026-03-18 | 31.90 | 31.94 | 0.02 | 0.06% | 31.08 | 32.14 | 119822 | 37941.23 | 1.25% |
| 2026-03-17 | 32.71 | 31.92 | -0.79 | -2.42% | 31.92 | 33.31 | 65259 | 21190.92 | 0.68% |
| 2026-03-16 | 32.90 | 32.71 | -0.19 | -0.58% | 31.89 | 33.16 | 90918 | 29573.76 | 0.95% |
| 2026-03-13 | 33.00 | 32.90 | -0.09 | -0.27% | 32.60 | 33.38 | 81296 | 26874.76 | 0.85% |
| 2026-03-12 | 34.24 | 32.99 | -1.13 | -3.31% | 32.45 | 34.24 | 152260 | 50464.36 | 1.59% |
| 2026-03-11 | 35.40 | 34.12 | -1.29 | -3.64% | 33.99 | 35.95 | 108801 | 37608.70 | 1.14% |
| 2026-03-10 | 35.10 | 35.41 | 0.40 | 1.14% | 34.56 | 35.96 | 85344 | 30085.34 | 0.89% |
| 2026-03-09 | 35.69 | 35.01 | -0.47 | -1.32% | 34.56 | 35.87 | 108472 | 38113.72 | 1.14% |
| 2026-03-06 | 33.97 | 35.48 | 1.51 | 4.45% | 33.77 | 35.85 | 124800 | 43925.03 | 1.31% |
| 2026-03-05 | 34.30 | 33.97 | 0.17 | 0.50% | 33.55 | 34.46 | 72773 | 24660.02 | 0.76% |
| 2026-03-04 | 33.25 | 33.80 | 0.19 | 0.57% | 33.18 | 34.77 | 125530 | 42728.04 | 1.31% |
| 2026-03-03 | 34.99 | 33.61 | -1.48 | -4.22% | 33.41 | 35.05 | 140259 | 47692.88 | 1.47% |
| 2026-03-02 | 34.39 | 35.09 | 0.53 | 1.53% | 34.01 | 35.35 | 125161 | 43420.93 | 1.31% |
| 2026-02-27 | 34.80 | 34.56 | -0.49 | -1.40% | 34.38 | 35.14 | 77098 | 26708.56 | 0.81% |
| 2026-02-26 | 35.28 | 35.05 | -0.23 | -0.65% | 34.10 | 35.35 | 117115 | 40726.92 | 1.23% |
| 2026-02-25 | 34.85 | 35.28 | 0.40 | 1.15% | 34.64 | 36.14 | 104558 | 36990.68 | 1.09% |
| 2026-02-24 | 34.51 | 34.88 | 0.82 | 2.41% | 34.16 | 35.05 | 69600 | 24153.33 | 0.73% |
| 2026-02-13 | 35.21 | 34.06 | -1.48 | -4.16% | 34.00 | 35.21 | 69048 | 23827.90 | 0.72% |
| 2026-02-12 | 34.68 | 35.54 | 0.85 | 2.45% | 34.62 | 35.98 | 78913 | 27962.12 | 0.83% |
| 2026-02-11 | 34.49 | 34.69 | 0.24 | 0.70% | 34.30 | 35.18 | 51096 | 17756.85 | 0.54% |
| 2026-02-10 | 34.00 | 34.45 | 0.33 | 0.97% | 33.42 | 34.78 | 70164 | 24012.73 | 0.73% |
| 2026-02-09 | 33.47 | 34.12 | 1.13 | 3.43% | 32.96 | 34.29 | 99963 | 33724.45 | 1.05% |
| 2026-02-06 | 32.74 | 32.99 | -0.17 | -0.51% | 32.41 | 34.02 | 74912 | 24940.64 | 0.78% |
| 2026-02-05 | 34.03 | 33.16 | -1.01 | -2.96% | 32.71 | 34.24 | 73167 | 24267.76 | 0.77% |
| 2026-02-04 | 34.03 | 34.17 | 0.29 | 0.86% | 33.45 | 34.35 | 80621 | 27319.36 | 0.84% |
| 2026-02-03 | 31.96 | 33.88 | 2.20 | 6.94% | 31.90 | 33.98 | 141096 | 46562.20 | 1.48% |
| 2026-02-02 | 33.17 | 31.68 | -1.95 | -5.80% | 31.50 | 33.60 | 161732 | 52029.39 | 1.69% |
| 2026-01-30 | 34.10 | 33.63 | -0.66 | -1.92% | 32.63 | 34.57 | 107262 | 35916.45 | 1.12% |
| 2026-01-29 | 35.14 | 34.29 | -1.14 | -3.22% | 34.10 | 35.68 | 134693 | 46799.07 | 1.41% |
| 2026-01-28 | 33.28 | 35.43 | 2.43 | 7.36% | 32.28 | 35.57 | 206183 | 69847.52 | 2.16% |
| 2026-01-27 | 31.60 | 33.00 | 1.43 | 4.53% | 31.39 | 33.48 | 153190 | 50078.57 | 1.60% |
| 2026-01-26 | 32.33 | 31.57 | -0.91 | -2.80% | 31.39 | 32.56 | 166503 | 53001.76 | 1.74% |
| 2026-01-23 | 31.99 | 32.48 | 0.50 | 1.56% | 31.60 | 32.63 | 110986 | 35676.80 | 1.16% |
| 2026-01-22 | 31.70 | 31.98 | 0.57 | 1.81% | 31.50 | 32.98 | 136159 | 44002.96 | 1.43% |
| 2026-01-21 | 31.21 | 31.41 | 0.12 | 0.38% | 30.82 | 31.62 | 88831 | 27760.54 | 0.93% |
| 2026-01-20 | 30.17 | 31.29 | 1.19 | 3.95% | 29.65 | 31.83 | 192172 | 59166.95 | 2.01% |
| 2026-01-19 | 29.01 | 30.10 | 1.25 | 4.33% | 28.88 | 30.50 | 159306 | 47611.26 | 1.67% |
| 2026-01-16 | 29.52 | 28.85 | -0.67 | -2.27% | 28.80 | 29.84 | 110419 | 32178.35 | 1.16% |
| 2026-01-15 | 29.51 | 29.52 | -0.03 | -0.10% | 29.18 | 30.10 | 109579 | 32408.73 | 1.15% |
| 2026-01-14 | 29.85 | 29.55 | -0.46 | -1.53% | 29.41 | 30.72 | 170316 | 51069.99 | 1.78% |
| 2026-01-13 | 29.94 | 30.01 | 0.08 | 0.27% | 29.26 | 30.59 | 174082 | 52005.04 | 1.82% |
| 2026-01-12 | 28.90 | 29.93 | 0.95 | 3.28% | 28.78 | 30.32 | 219151 | 64772.50 | 2.29% |
| 2026-01-09 | 28.60 | 28.98 | 0.46 | 1.61% | 28.55 | 29.37 | 151280 | 43903.41 | 1.58% |
| 2026-01-08 | 28.60 | 28.52 | -0.08 | -0.28% | 28.25 | 29.09 | 113506 | 32538.01 | 1.19% |
| 2026-01-07 | 28.89 | 28.60 | -0.39 | -1.35% | 28.49 | 29.46 | 123927 | 35782.11 | 1.30% |
| 2026-01-06 | 29.00 | 28.99 | 0.00 | 0.00% | 28.68 | 29.51 | 122885 | 35755.97 | 1.29% |
| 2026-01-05 | 29.08 | 28.99 | 0.04 | 0.14% | 28.51 | 29.58 | 163420 | 47491.32 | 1.71% |
| 2025-12-31 | 28.00 | 28.95 | 0.99 | 3.54% | 27.84 | 29.10 | 168957 | 48195.99 | 1.77% |
| 2025-12-30 | 27.21 | 27.96 | 0.65 | 2.38% | 27.11 | 28.42 | 149979 | 41980.53 | 1.57% |
| 2025-12-29 | 27.93 | 27.31 | -0.59 | -2.11% | 27.22 | 28.10 | 115460 | 31608.12 | 1.21% |
| 2025-12-26 | 28.00 | 27.90 | -0.21 | -0.75% | 27.51 | 28.08 | 138156 | 38443.74 | 1.45% |
| 2025-12-25 | 27.37 | 28.11 | 0.71 | 2.59% | 27.15 | 28.50 | 171397 | 47944.63 | 1.79% |
| 2025-12-24 | 27.00 | 27.40 | 0.39 | 1.44% | 26.75 | 27.88 | 172850 | 47325.21 | 1.81% |
| 2025-12-23 | 26.96 | 27.01 | 0.10 | 0.37% | 26.60 | 27.16 | 133846 | 36001.87 | 1.40% |
| 2025-12-22 | 26.69 | 26.91 | 0.23 | 0.86% | 26.35 | 27.27 | 166673 | 44662.35 | 1.75% |
| 2025-12-19 | 26.23 | 26.68 | 0.48 | 1.83% | 26.23 | 26.99 | 174790 | 46731.70 | 1.83% |
| 2025-12-18 | 26.46 | 26.20 | -0.35 | -1.32% | 26.01 | 26.55 | 90205 | 23615.71 | 0.94% |
| 2025-12-17 | 25.78 | 26.55 | 0.77 | 2.99% | 25.54 | 26.67 | 148267 | 38920.34 | 1.55% |
| 2025-12-16 | 26.60 | 25.78 | -0.85 | -3.19% | 25.64 | 26.63 | 155840 | 40424.61 | 1.63% |
| 2025-12-15 | 26.26 | 26.63 | 0.77 | 2.98% | 26.26 | 27.14 | 271667 | 72843.38 | 2.84% |
| 2025-12-12 | 24.33 | 25.86 | 1.54 | 6.33% | 24.30 | 25.99 | 185606 | 47093.78 | 1.94% |
| 2025-12-11 | 24.36 | 24.32 | 0.02 | 0.08% | 24.03 | 24.48 | 52436 | 12752.62 | 0.55% |
| 2025-12-10 | 24.05 | 24.30 | 0.26 | 1.08% | 23.89 | 24.38 | 59638 | 14381.43 | 0.62% |
| 2025-12-09 | 24.70 | 24.04 | -0.77 | -3.10% | 24.00 | 24.80 | 98100 | 23862.40 | 1.03% |
| 2025-12-08 | 24.75 | 24.81 | 0.11 | 0.45% | 24.40 | 24.94 | 77332 | 19047.28 | 0.81% |
| 2025-12-05 | 24.54 | 24.70 | 0.17 | 0.69% | 24.46 | 24.85 | 54282 | 13417.70 | 0.57% |
| 2025-12-04 | 24.76 | 24.53 | -0.12 | -0.49% | 24.41 | 24.88 | 37768 | 9269.15 | 0.40% |
| 2025-12-03 | 24.55 | 24.65 | 0.11 | 0.45% | 24.51 | 24.96 | 54895 | 13564.17 | 0.57% |
| 2025-12-02 | 24.67 | 24.54 | -0.22 | -0.89% | 24.43 | 24.70 | 40778 | 10003.03 | 0.43% |
| 2025-12-01 | 24.87 | 24.76 | -0.09 | -0.36% | 24.58 | 24.98 | 61832 | 15312.83 | 0.65% |
| 2025-11-28 | 24.54 | 24.85 | 0.41 | 1.68% | 24.45 | 25.10 | 64000 | 15930.81 | 0.67% |
| 2025-11-27 | 24.48 | 24.44 | 0.01 | 0.04% | 24.41 | 24.86 | 52344 | 12887.99 | 0.55% |
| 2025-11-26 | 24.63 | 24.43 | -0.22 | -0.89% | 24.42 | 24.79 | 57100 | 14020.01 | 0.60% |
| 2025-11-25 | 24.78 | 24.65 | -0.02 | -0.08% | 24.63 | 24.88 | 56852 | 14070.08 | 0.60% |
| 2025-11-24 | 24.82 | 24.67 | -0.15 | -0.60% | 24.57 | 25.02 | 70794 | 17531.68 | 0.74% |
| 2025-11-21 | 25.08 | 24.82 | -0.41 | -1.63% | 24.64 | 25.22 | 140044 | 34963.28 | 1.47% |
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。
