| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 8.06 | 7.96 | 0.05 | 0.63% | 7.87 | 8.07 | 180315 | 14340.65 | 1.58% |
| 2026-02-02 | 8.22 | 7.91 | -0.36 | -4.35% | 7.90 | 8.27 | 283483 | 22834.57 | 2.48% |
| 2026-01-30 | 8.73 | 8.27 | -0.54 | -6.13% | 8.05 | 8.73 | 443861 | 36687.99 | 3.88% |
| 2026-01-29 | 8.89 | 8.81 | -0.16 | -1.78% | 8.78 | 8.98 | 190170 | 16854.91 | 1.66% |
| 2026-01-28 | 8.88 | 8.97 | 0.15 | 1.70% | 8.76 | 9.14 | 287553 | 25777.94 | 2.51% |
| 2026-01-27 | 8.84 | 8.82 | 0.02 | 0.23% | 8.61 | 8.88 | 235177 | 20513.97 | 2.06% |
| 2026-01-26 | 9.04 | 8.80 | -0.24 | -2.65% | 8.75 | 9.04 | 250280 | 22123.23 | 2.19% |
| 2026-01-23 | 8.91 | 9.04 | 0.16 | 1.80% | 8.83 | 9.10 | 260825 | 23499.78 | 2.28% |
| 2026-01-22 | 8.79 | 8.88 | 0.14 | 1.60% | 8.72 | 8.98 | 196317 | 17320.28 | 1.72% |
| 2026-01-21 | 8.49 | 8.74 | 0.21 | 2.46% | 8.38 | 8.88 | 237533 | 20571.74 | 2.08% |
| 2026-01-20 | 8.57 | 8.53 | -0.06 | -0.70% | 8.44 | 8.59 | 138549 | 11778.92 | 1.21% |
| 2026-01-19 | 8.45 | 8.59 | 0.16 | 1.90% | 8.41 | 8.64 | 168625 | 14454.67 | 1.47% |
| 2026-01-16 | 8.45 | 8.43 | 0.02 | 0.24% | 8.35 | 8.55 | 129538 | 10910.94 | 1.13% |
| 2026-01-15 | 8.62 | 8.41 | -0.21 | -2.44% | 8.31 | 8.64 | 216895 | 18295.67 | 1.90% |
| 2026-01-14 | 8.49 | 8.62 | 0.13 | 1.53% | 8.48 | 8.91 | 334668 | 29104.23 | 2.93% |
| 2026-01-13 | 8.99 | 8.49 | -0.41 | -4.61% | 8.44 | 9.00 | 313034 | 27014.78 | 2.74% |
| 2026-01-12 | 8.61 | 8.90 | 0.46 | 5.45% | 8.53 | 9.03 | 394612 | 34634.84 | 3.45% |
| 2026-01-09 | 8.33 | 8.44 | 0.15 | 1.81% | 8.29 | 8.55 | 277137 | 23346.34 | 2.42% |
| 2026-01-08 | 8.26 | 8.29 | 0.02 | 0.24% | 8.16 | 8.39 | 243093 | 20133.65 | 2.13% |
| 2026-01-07 | 7.81 | 8.27 | 0.40 | 5.08% | 7.81 | 8.37 | 439554 | 36191.79 | 3.84% |
| 2026-01-06 | 7.75 | 7.87 | 0.04 | 0.51% | 7.70 | 7.95 | 302943 | 23790.30 | 2.65% |
| 2026-01-05 | 7.47 | 7.83 | 0.35 | 4.68% | 7.47 | 7.98 | 300738 | 23113.41 | 2.63% |
| 2025-12-31 | 7.50 | 7.48 | -0.03 | -0.40% | 7.38 | 7.57 | 111099 | 8273.44 | 0.97% |
| 2025-12-30 | 7.47 | 7.51 | -0.04 | -0.53% | 7.40 | 7.62 | 117921 | 8838.20 | 1.03% |
| 2025-12-29 | 7.68 | 7.55 | -0.09 | -1.18% | 7.51 | 7.68 | 88468 | 6702.16 | 0.77% |
| 2025-12-26 | 7.71 | 7.64 | -0.07 | -0.91% | 7.58 | 7.76 | 102819 | 7869.81 | 0.90% |
| 2025-12-25 | 7.63 | 7.71 | 0.07 | 0.92% | 7.60 | 7.75 | 120657 | 9266.89 | 1.05% |
| 2025-12-24 | 7.49 | 7.64 | 0.14 | 1.87% | 7.48 | 7.66 | 106245 | 8090.72 | 0.93% |
| 2025-12-23 | 7.55 | 7.50 | -0.05 | -0.66% | 7.44 | 7.55 | 77287 | 5789.68 | 0.68% |
| 2025-12-22 | 7.58 | 7.55 | 0.01 | 0.13% | 7.50 | 7.61 | 92702 | 6993.37 | 0.81% |
| 2025-12-19 | 7.34 | 7.54 | 0.20 | 2.72% | 7.33 | 7.62 | 148765 | 11199.73 | 1.30% |
| 2025-12-18 | 7.34 | 7.34 | -0.04 | -0.54% | 7.30 | 7.48 | 122940 | 9090.11 | 1.07% |
| 2025-12-17 | 7.30 | 7.38 | 0.05 | 0.68% | 7.18 | 7.41 | 122588 | 8918.08 | 1.07% |
| 2025-12-16 | 7.54 | 7.33 | -0.23 | -3.04% | 7.29 | 7.56 | 128754 | 9477.79 | 1.13% |
| 2025-12-15 | 7.58 | 7.56 | -0.05 | -0.66% | 7.52 | 7.66 | 75493 | 5733.30 | 0.66% |
| 2025-12-12 | 7.52 | 7.61 | 0.03 | 0.40% | 7.52 | 7.67 | 88660 | 6741.10 | 0.78% |
| 2025-12-11 | 7.61 | 7.58 | -0.07 | -0.92% | 7.56 | 7.69 | 100520 | 7654.34 | 0.88% |
| 2025-12-10 | 7.67 | 7.65 | -0.07 | -0.91% | 7.55 | 7.73 | 117559 | 8948.89 | 1.03% |
| 2025-12-09 | 7.73 | 7.72 | -0.01 | -0.13% | 7.67 | 7.88 | 152072 | 11833.95 | 1.33% |
| 2025-12-08 | 7.67 | 7.73 | 0.09 | 1.18% | 7.61 | 7.84 | 153647 | 11879.30 | 1.34% |
| 2025-12-05 | 7.61 | 7.64 | 0.03 | 0.39% | 7.54 | 7.66 | 100078 | 7606.41 | 0.87% |
| 2025-12-04 | 7.58 | 7.61 | 0.03 | 0.40% | 7.42 | 7.65 | 148237 | 11168.71 | 1.30% |
| 2025-12-03 | 7.62 | 7.58 | -0.04 | -0.52% | 7.55 | 7.65 | 109703 | 8334.08 | 0.96% |
| 2025-12-02 | 7.75 | 7.62 | -0.16 | -2.06% | 7.56 | 7.75 | 159903 | 12178.28 | 1.40% |
| 2025-12-01 | 7.82 | 7.78 | -0.14 | -1.77% | 7.64 | 7.88 | 231739 | 17930.88 | 2.03% |
| 2025-11-28 | 7.60 | 7.92 | 0.29 | 3.80% | 7.53 | 8.04 | 402586 | 31719.45 | 3.52% |
| 2025-11-27 | 7.70 | 7.63 | 0.07 | 0.93% | 7.51 | 7.75 | 232360 | 17697.12 | 2.03% |
| 2025-11-26 | 7.26 | 7.56 | 0.28 | 3.85% | 7.25 | 7.76 | 299291 | 22612.13 | 2.62% |
| 2025-11-25 | 7.28 | 7.28 | 0.02 | 0.28% | 7.25 | 7.39 | 116699 | 8544.95 | 1.02% |
| 2025-11-24 | 7.29 | 7.26 | 0.05 | 0.69% | 7.17 | 7.35 | 125890 | 9151.03 | 1.10% |
| 2025-11-21 | 7.48 | 7.21 | -0.31 | -4.12% | 7.20 | 7.53 | 185379 | 13566.09 | 1.62% |
| 2025-11-20 | 7.60 | 7.52 | -0.04 | -0.53% | 7.49 | 7.62 | 112913 | 8508.30 | 0.99% |
| 2025-11-19 | 7.68 | 7.56 | -0.12 | -1.56% | 7.48 | 7.76 | 190373 | 14396.55 | 1.66% |
| 2025-11-18 | 7.90 | 7.68 | -0.15 | -1.92% | 7.63 | 7.90 | 172687 | 13264.08 | 1.51% |
| 2025-11-17 | 8.02 | 7.83 | -0.18 | -2.25% | 7.78 | 8.04 | 163312 | 12865.61 | 1.43% |
| 2025-11-14 | 7.86 | 8.01 | 0.05 | 0.63% | 7.86 | 8.12 | 230899 | 18573.18 | 2.02% |
| 2025-11-13 | 7.86 | 7.96 | 0.11 | 1.40% | 7.78 | 8.02 | 181102 | 14320.83 | 1.58% |
| 2025-11-12 | 7.85 | 7.85 | 0.02 | 0.26% | 7.71 | 7.86 | 150618 | 11739.90 | 1.32% |
| 2025-11-11 | 7.82 | 7.83 | 0.03 | 0.38% | 7.79 | 7.91 | 169849 | 13332.32 | 1.48% |
| 2025-11-10 | 8.04 | 7.80 | -0.23 | -2.86% | 7.65 | 8.06 | 380085 | 29596.34 | 3.32% |
| 2025-11-07 | 8.07 | 8.03 | -0.04 | -0.50% | 8.00 | 8.12 | 116432 | 9362.76 | 1.02% |
| 2025-11-06 | 8.14 | 8.07 | -0.07 | -0.86% | 8.03 | 8.18 | 123264 | 9955.84 | 1.08% |
| 2025-11-05 | 8.05 | 8.14 | 0.08 | 0.99% | 7.97 | 8.20 | 118800 | 9629.42 | 1.04% |
| 2025-11-04 | 8.18 | 8.06 | -0.12 | -1.47% | 7.99 | 8.28 | 144629 | 11691.87 | 1.26% |
| 2025-11-03 | 8.19 | 8.18 | -0.05 | -0.61% | 8.02 | 8.20 | 140207 | 11359.94 | 1.23% |
| 2025-10-31 | 8.01 | 8.23 | 0.22 | 2.75% | 8.01 | 8.38 | 239342 | 19733.81 | 2.09% |
| 2025-10-30 | 8.08 | 8.01 | -0.10 | -1.23% | 7.96 | 8.14 | 179455 | 14430.44 | 1.57% |
| 2025-10-29 | 7.91 | 8.11 | 0.21 | 2.66% | 7.83 | 8.15 | 303685 | 24314.27 | 2.65% |
| 2025-10-28 | 8.07 | 7.90 | -0.23 | -2.83% | 7.83 | 8.13 | 419282 | 33196.94 | 3.67% |
| 2025-10-27 | 9.11 | 8.13 | -0.90 | -9.97% | 8.13 | 9.14 | 639730 | 53858.32 | 5.59% |
| 2025-10-24 | 8.91 | 9.03 | 0.15 | 1.69% | 8.91 | 9.09 | 137262 | 12376.79 | 1.20% |
| 2025-10-23 | 8.99 | 8.88 | -0.13 | -1.44% | 8.75 | 8.99 | 134784 | 11906.72 | 1.18% |
| 2025-10-22 | 8.86 | 9.01 | 0.14 | 1.58% | 8.73 | 9.12 | 176101 | 15812.80 | 1.54% |
| 2025-10-21 | 8.73 | 8.87 | 0.15 | 1.72% | 8.65 | 8.91 | 144252 | 12691.48 | 1.26% |
| 2025-10-20 | 9.04 | 8.72 | -0.16 | -1.80% | 8.62 | 9.12 | 228360 | 20176.88 | 2.00% |
| 2025-10-17 | 9.17 | 8.88 | -0.35 | -3.79% | 8.80 | 9.25 | 342076 | 30884.49 | 2.99% |
| 2025-10-16 | 10.33 | 9.23 | -1.02 | -9.95% | 9.23 | 10.33 | 701393 | 66159.07 | 6.13% |
| 2025-10-15 | 10.00 | 10.25 | 0.25 | 2.50% | 9.81 | 10.29 | 220911 | 22195.22 | 1.93% |
| 2025-10-14 | 10.03 | 10.00 | 0.03 | 0.30% | 9.91 | 10.38 | 253481 | 25725.06 | 2.22% |
| 2025-10-13 | 9.60 | 9.97 | -0.22 | -2.16% | 9.41 | 10.01 | 291971 | 28654.44 | 2.55% |
北京利尔(002392)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。
