| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-20 | 25.50 | 25.23 | -0.24 | -0.94% | 25.14 | 25.66 | 53703 | 13612.78 | 0.56% |
| 2025-11-19 | 25.32 | 25.47 | 0.15 | 0.59% | 25.04 | 25.64 | 90612 | 22929.39 | 0.95% |
| 2025-11-18 | 26.00 | 25.32 | -0.74 | -2.84% | 25.00 | 26.10 | 94578 | 24146.49 | 0.99% |
| 2025-11-17 | 25.58 | 26.06 | 0.34 | 1.32% | 25.58 | 26.72 | 139911 | 36763.16 | 1.47% |
| 2025-11-14 | 26.29 | 25.72 | -0.66 | -2.50% | 25.72 | 26.33 | 104886 | 27248.11 | 1.10% |
| 2025-11-13 | 26.19 | 26.38 | 0.07 | 0.27% | 26.03 | 26.58 | 127154 | 33492.75 | 1.33% |
| 2025-11-12 | 26.31 | 26.31 | -0.19 | -0.72% | 26.12 | 26.85 | 115903 | 30594.00 | 1.21% |
| 2025-11-11 | 26.59 | 26.50 | -0.07 | -0.26% | 26.28 | 26.79 | 111689 | 29545.06 | 1.17% |
| 2025-11-10 | 26.42 | 26.57 | 0.44 | 1.68% | 26.01 | 26.91 | 215019 | 56976.10 | 2.25% |
| 2025-11-07 | 26.55 | 26.13 | -0.43 | -1.62% | 26.08 | 26.55 | 147254 | 38685.88 | 1.54% |
| 2025-11-06 | 24.85 | 26.56 | 1.72 | 6.92% | 24.85 | 26.98 | 347810 | 92078.27 | 3.64% |
| 2025-11-05 | 24.40 | 24.84 | 0.22 | 0.89% | 24.33 | 24.94 | 126435 | 31232.13 | 1.32% |
| 2025-11-04 | 25.31 | 24.62 | -0.92 | -3.60% | 24.48 | 25.56 | 290652 | 72239.93 | 3.04% |
| 2025-11-03 | 27.00 | 25.54 | 0.02 | 0.08% | 25.26 | 28.06 | 350758 | 91831.02 | 3.67% |
| 2025-10-31 | 25.53 | 25.52 | 0.02 | 0.08% | 25.27 | 25.70 | 85262 | 21690.82 | 0.89% |
| 2025-10-30 | 25.46 | 25.50 | -0.01 | -0.04% | 25.16 | 25.78 | 112765 | 28799.70 | 1.18% |
| 2025-10-29 | 25.67 | 25.51 | 0.01 | 0.04% | 25.10 | 25.81 | 121836 | 31041.08 | 1.28% |
| 2025-10-28 | 26.07 | 25.50 | -0.57 | -2.19% | 25.38 | 26.24 | 119799 | 30824.79 | 1.25% |
| 2025-10-27 | 25.64 | 26.07 | 0.47 | 1.84% | 25.41 | 26.55 | 167123 | 43527.59 | 1.75% |
| 2025-10-24 | 25.66 | 25.60 | -0.05 | -0.19% | 25.10 | 25.77 | 90834 | 23081.43 | 0.95% |
| 2025-10-23 | 25.65 | 25.65 | -0.01 | -0.04% | 25.18 | 25.74 | 83775 | 21288.91 | 0.88% |
| 2025-10-22 | 25.40 | 25.66 | 0.23 | 0.90% | 25.20 | 26.00 | 103292 | 26491.61 | 1.08% |
| 2025-10-21 | 25.44 | 25.43 | -0.04 | -0.16% | 25.34 | 26.04 | 109040 | 27922.68 | 1.14% |
| 2025-10-20 | 25.01 | 25.47 | 0.71 | 2.87% | 24.76 | 26.00 | 160305 | 40630.64 | 1.68% |
| 2025-10-17 | 25.62 | 24.76 | -0.86 | -3.36% | 24.70 | 25.74 | 124407 | 31190.44 | 1.30% |
| 2025-10-16 | 26.12 | 25.62 | -0.56 | -2.14% | 25.50 | 26.18 | 102015 | 26315.39 | 1.07% |
| 2025-10-15 | 26.00 | 26.18 | 0.25 | 0.96% | 25.63 | 26.34 | 145111 | 37881.95 | 1.52% |
| 2025-10-14 | 26.37 | 25.93 | -0.29 | -1.11% | 25.79 | 26.60 | 148128 | 38768.93 | 1.55% |
| 2025-10-13 | 25.10 | 26.22 | -0.13 | -0.49% | 25.10 | 26.33 | 166141 | 43181.83 | 1.74% |
| 2025-10-10 | 26.45 | 26.35 | 0.02 | 0.08% | 25.86 | 26.77 | 222878 | 58865.16 | 2.33% |
| 2025-10-09 | 25.11 | 26.33 | 1.96 | 8.04% | 24.78 | 26.40 | 295061 | 75706.02 | 3.09% |
| 2025-09-30 | 24.14 | 24.37 | -0.03 | -0.12% | 24.00 | 24.59 | 147845 | 35983.29 | 1.55% |
| 2025-09-29 | 23.19 | 24.40 | 1.21 | 5.22% | 22.92 | 24.48 | 222263 | 52967.56 | 2.33% |
| 2025-09-26 | 23.00 | 23.19 | 0.16 | 0.69% | 22.98 | 23.46 | 108958 | 25352.82 | 1.14% |
| 2025-09-25 | 22.98 | 23.03 | 0.13 | 0.57% | 22.79 | 23.13 | 102937 | 23681.58 | 1.08% |
| 2025-09-24 | 22.14 | 22.90 | 0.67 | 3.01% | 22.09 | 23.03 | 142774 | 32470.27 | 1.50% |
| 2025-09-23 | 22.21 | 22.23 | -0.12 | -0.54% | 21.90 | 22.40 | 81324 | 17970.93 | 0.85% |
| 2025-09-22 | 22.50 | 22.35 | -0.08 | -0.36% | 22.11 | 22.55 | 78674 | 17505.19 | 0.82% |
| 2025-09-19 | 22.03 | 22.43 | 0.42 | 1.91% | 21.92 | 22.44 | 109698 | 24426.52 | 1.15% |
| 2025-09-18 | 22.19 | 22.01 | -0.18 | -0.81% | 21.90 | 22.35 | 105972 | 23471.78 | 1.11% |
| 2025-09-17 | 22.25 | 22.19 | 0.02 | 0.09% | 21.98 | 22.28 | 102919 | 22767.61 | 1.08% |
| 2025-09-16 | 22.68 | 22.17 | -0.44 | -1.95% | 22.11 | 22.72 | 146602 | 32580.79 | 1.54% |
| 2025-09-15 | 22.87 | 22.61 | -0.27 | -1.18% | 22.52 | 22.88 | 121138 | 27406.92 | 1.27% |
| 2025-09-12 | 23.22 | 22.88 | -0.36 | -1.55% | 22.76 | 23.22 | 108132 | 24738.85 | 1.13% |
| 2025-09-11 | 23.06 | 23.24 | 0.18 | 0.78% | 22.90 | 23.32 | 103127 | 23897.03 | 1.08% |
| 2025-09-10 | 22.98 | 23.06 | 0.06 | 0.26% | 22.82 | 23.11 | 110252 | 25329.27 | 1.15% |
| 2025-09-09 | 22.85 | 23.00 | 0.26 | 1.14% | 22.70 | 23.06 | 141066 | 32386.61 | 1.48% |
| 2025-09-08 | 22.25 | 22.74 | 0.57 | 2.57% | 22.25 | 22.90 | 179390 | 40710.24 | 1.88% |
| 2025-09-05 | 21.77 | 22.17 | 0.38 | 1.74% | 21.68 | 22.20 | 100679 | 22182.68 | 1.05% |
| 2025-09-04 | 21.71 | 21.79 | -0.02 | -0.09% | 21.53 | 21.98 | 103226 | 22487.54 | 1.08% |
| 2025-09-03 | 21.94 | 21.81 | -0.01 | -0.05% | 21.60 | 21.97 | 93137 | 20296.80 | 0.98% |
| 2025-09-02 | 22.42 | 21.82 | -0.55 | -2.46% | 21.77 | 22.42 | 208961 | 45935.20 | 2.19% |
| 2025-09-01 | 22.56 | 22.37 | -0.15 | -0.67% | 22.30 | 22.63 | 134676 | 30126.69 | 1.41% |
| 2025-08-29 | 22.24 | 22.52 | 0.31 | 1.40% | 22.15 | 22.78 | 148008 | 33346.37 | 1.55% |
| 2025-08-28 | 22.45 | 22.21 | -0.16 | -0.72% | 21.83 | 22.51 | 206096 | 45763.06 | 2.16% |
| 2025-08-27 | 23.14 | 22.37 | -0.81 | -3.49% | 22.36 | 23.20 | 236936 | 54046.44 | 2.48% |
| 2025-08-26 | 23.52 | 23.18 | 0.59 | 2.61% | 22.95 | 23.70 | 395411 | 92375.65 | 4.14% |
| 2025-08-25 | 22.66 | 22.59 | -0.03 | -0.13% | 22.30 | 22.85 | 242162 | 54517.05 | 2.54% |
| 2025-08-22 | 22.66 | 22.62 | -0.03 | -0.13% | 22.39 | 22.68 | 121048 | 27251.11 | 1.27% |
| 2025-08-21 | 22.26 | 22.65 | 0.40 | 1.80% | 22.13 | 22.83 | 176675 | 39817.71 | 1.85% |
| 2025-08-20 | 22.28 | 22.25 | -0.05 | -0.22% | 22.13 | 22.34 | 97425 | 21619.53 | 1.02% |
| 2025-08-19 | 22.50 | 22.30 | -0.19 | -0.84% | 22.29 | 22.55 | 82136 | 18369.32 | 0.86% |
| 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% |
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。
