| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
