| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-25 | 7.54 | 7.82 | 0.42 | 5.68% | 7.54 | 8.13 | 646573 | 51218.19 | 5.65% |
| 2025-08-22 | 7.68 | 7.40 | -0.31 | -4.02% | 7.34 | 7.76 | 487325 | 36760.68 | 4.26% |
| 2025-08-21 | 7.68 | 7.71 | 0.03 | 0.39% | 7.67 | 7.88 | 300304 | 23303.05 | 2.63% |
| 2025-08-20 | 7.54 | 7.68 | 0.22 | 2.95% | 7.42 | 7.80 | 348104 | 26636.71 | 3.04% |
| 2025-08-19 | 7.00 | 7.46 | 0.46 | 6.57% | 6.93 | 7.53 | 385692 | 28162.16 | 3.37% |
| 2025-08-18 | 6.77 | 7.00 | 0.27 | 4.01% | 6.76 | 7.12 | 280913 | 19591.23 | 2.46% |
| 2025-08-15 | 6.63 | 6.73 | 0.11 | 1.66% | 6.62 | 6.73 | 127653 | 8540.66 | 1.12% |
| 2025-08-14 | 6.78 | 6.62 | -0.19 | -2.79% | 6.61 | 6.81 | 176975 | 11850.11 | 1.55% |
| 2025-08-13 | 6.86 | 6.81 | -0.05 | -0.73% | 6.79 | 6.91 | 136396 | 9304.65 | 1.19% |
| 2025-08-12 | 6.85 | 6.86 | 0.01 | 0.15% | 6.81 | 6.89 | 95624 | 6557.26 | 0.84% |
| 2025-08-11 | 6.75 | 6.85 | 0.09 | 1.33% | 6.70 | 6.86 | 135218 | 9190.63 | 1.18% |
| 2025-08-08 | 6.73 | 6.76 | 0.01 | 0.15% | 6.71 | 6.79 | 115608 | 7797.72 | 1.01% |
| 2025-08-07 | 7.00 | 6.75 | -0.22 | -3.16% | 6.72 | 7.01 | 244439 | 16635.67 | 2.14% |
| 2025-08-06 | 6.94 | 6.97 | 0.03 | 0.43% | 6.93 | 6.99 | 121392 | 8446.00 | 1.06% |
| 2025-08-05 | 7.00 | 6.94 | -0.03 | -0.43% | 6.92 | 7.08 | 131682 | 9184.52 | 1.15% |
| 2025-08-04 | 6.96 | 6.97 | -0.02 | -0.29% | 6.90 | 7.00 | 121122 | 8413.46 | 1.06% |
| 2025-08-01 | 6.99 | 6.99 | 0.00 | 0.00% | 6.92 | 7.04 | 109128 | 7616.21 | 0.95% |
| 2025-07-31 | 7.13 | 6.99 | -0.14 | -1.96% | 6.93 | 7.15 | 249550 | 17487.07 | 2.18% |
| 2025-07-30 | 7.09 | 7.13 | 0.04 | 0.56% | 7.05 | 7.18 | 168813 | 12000.65 | 1.48% |
| 2025-07-29 | 7.19 | 7.09 | -0.09 | -1.25% | 7.03 | 7.22 | 218581 | 15489.03 | 1.91% |
| 2025-07-28 | 7.28 | 7.18 | -0.07 | -0.97% | 7.08 | 7.30 | 330114 | 23719.51 | 2.89% |
| 2025-07-25 | 7.35 | 7.25 | -0.07 | -0.96% | 7.24 | 7.48 | 303461 | 22252.94 | 2.65% |
| 2025-07-24 | 7.26 | 7.32 | 0.06 | 0.83% | 7.21 | 7.38 | 256005 | 18656.37 | 2.24% |
| 2025-07-23 | 7.05 | 7.26 | 0.19 | 2.69% | 6.98 | 7.40 | 390219 | 28267.21 | 3.41% |
| 2025-07-22 | 6.94 | 7.07 | 0.14 | 2.02% | 6.86 | 7.12 | 335613 | 23635.48 | 2.93% |
| 2025-07-21 | 6.56 | 6.93 | 0.35 | 5.32% | 6.55 | 6.98 | 401305 | 27406.13 | 3.51% |
| 2025-07-18 | 6.46 | 6.58 | 0.14 | 2.17% | 6.46 | 6.63 | 254214 | 16662.44 | 2.22% |
| 2025-07-17 | 6.52 | 6.44 | -0.05 | -0.77% | 6.32 | 6.52 | 239922 | 15356.66 | 2.10% |
| 2025-07-16 | 6.38 | 6.52 | 0.15 | 2.35% | 6.35 | 6.58 | 264340 | 17083.27 | 2.31% |
| 2025-07-15 | 6.40 | 6.37 | -0.05 | -0.78% | 6.34 | 6.50 | 130053 | 8324.89 | 1.14% |
| 2025-07-14 | 6.37 | 6.42 | 0.05 | 0.78% | 6.33 | 6.43 | 116570 | 7441.56 | 1.02% |
| 2025-07-11 | 6.35 | 6.37 | 0.00 | 0.00% | 6.29 | 6.42 | 141486 | 9000.53 | 1.24% |
| 2025-07-10 | 6.30 | 6.37 | 0.05 | 0.79% | 6.26 | 6.39 | 136595 | 8643.06 | 1.19% |
| 2025-07-09 | 6.41 | 6.32 | -0.08 | -1.25% | 6.30 | 6.53 | 199795 | 12810.49 | 1.75% |
| 2025-07-08 | 6.30 | 6.40 | 0.09 | 1.43% | 6.28 | 6.45 | 204345 | 13073.62 | 1.79% |
| 2025-07-07 | 6.24 | 6.31 | 0.07 | 1.12% | 6.22 | 6.37 | 110984 | 6993.65 | 0.97% |
| 2025-07-04 | 6.25 | 6.24 | -0.04 | -0.64% | 6.22 | 6.33 | 124558 | 7786.13 | 1.09% |
| 2025-07-03 | 6.30 | 6.28 | -0.03 | -0.48% | 6.23 | 6.34 | 109345 | 6857.04 | 0.96% |
| 2025-07-02 | 6.21 | 6.31 | 0.08 | 1.28% | 6.20 | 6.47 | 199261 | 12624.63 | 1.74% |
| 2025-07-01 | 6.26 | 6.23 | -0.01 | -0.16% | 6.17 | 6.30 | 127335 | 7930.12 | 1.11% |
| 2025-06-30 | 6.29 | 6.24 | -0.03 | -0.48% | 6.21 | 6.30 | 101678 | 6347.94 | 0.89% |
| 2025-06-27 | 6.30 | 6.27 | -0.03 | -0.48% | 6.25 | 6.37 | 100334 | 6308.33 | 0.88% |
| 2025-06-26 | 6.40 | 6.30 | -0.10 | -1.56% | 6.28 | 6.49 | 178939 | 11372.58 | 1.56% |
| 2025-06-25 | 6.39 | 6.40 | 0.07 | 1.11% | 6.32 | 6.54 | 198692 | 12746.34 | 1.74% |
| 2025-06-24 | 6.20 | 6.33 | 0.15 | 2.43% | 6.18 | 6.35 | 130203 | 8164.39 | 1.14% |
| 2025-06-23 | 6.21 | 6.18 | -0.07 | -1.12% | 6.09 | 6.22 | 157464 | 9679.01 | 1.38% |
| 2025-06-20 | 6.33 | 6.25 | -0.09 | -1.42% | 6.23 | 6.40 | 124904 | 7869.79 | 1.09% |
| 2025-06-19 | 6.60 | 6.34 | -0.20 | -3.06% | 6.30 | 6.73 | 243650 | 15796.55 | 2.13% |
| 2025-06-18 | 6.53 | 6.54 | 0.01 | 0.15% | 6.42 | 6.57 | 195903 | 12726.86 | 1.71% |
| 2025-06-17 | 6.24 | 6.53 | 0.34 | 5.49% | 6.20 | 6.62 | 411112 | 26610.12 | 3.59% |
| 2025-06-16 | 6.03 | 6.19 | 0.14 | 2.31% | 6.00 | 6.25 | 190845 | 11775.83 | 1.67% |
| 2025-06-13 | 6.12 | 6.05 | -0.10 | -1.63% | 6.02 | 6.15 | 150118 | 9111.72 | 1.31% |
| 2025-06-12 | 6.15 | 6.15 | 0.00 | 0.00% | 6.09 | 6.18 | 132056 | 8084.97 | 1.15% |
| 2025-06-11 | 6.13 | 6.15 | 0.02 | 0.33% | 6.11 | 6.22 | 87102 | 5376.55 | 0.76% |
| 2025-06-10 | 6.22 | 6.13 | -0.07 | -1.13% | 6.09 | 6.25 | 139313 | 8571.52 | 1.22% |
| 2025-06-09 | 6.18 | 6.20 | 0.00 | 0.00% | 6.14 | 6.26 | 159000 | 9864.58 | 1.39% |
| 2025-06-06 | 6.23 | 6.20 | -0.04 | -0.64% | 6.16 | 6.29 | 131539 | 8166.65 | 1.15% |
| 2025-06-05 | 6.30 | 6.24 | -0.06 | -0.95% | 6.18 | 6.32 | 209848 | 13095.43 | 1.83% |
| 2025-06-04 | 6.07 | 6.30 | 0.22 | 3.62% | 6.07 | 6.40 | 294740 | 18545.37 | 2.58% |
| 2025-06-03 | 6.01 | 6.08 | 0.03 | 0.50% | 5.98 | 6.13 | 102662 | 6231.93 | 0.90% |
| 2025-05-30 | 6.12 | 6.05 | -0.05 | -0.82% | 6.04 | 6.14 | 95809 | 5831.87 | 0.84% |
| 2025-05-29 | 6.12 | 6.10 | -0.03 | -0.49% | 6.08 | 6.19 | 152329 | 9342.71 | 1.33% |
| 2025-05-28 | 6.13 | 6.13 | 0.05 | 0.82% | 6.08 | 6.20 | 141968 | 8718.86 | 1.24% |
| 2025-05-27 | 6.12 | 6.08 | -0.05 | -0.82% | 6.04 | 6.13 | 125590 | 7628.25 | 1.10% |
| 2025-05-26 | 6.25 | 6.13 | -0.04 | -0.65% | 6.07 | 6.25 | 156488 | 9568.87 | 1.37% |
| 2025-05-23 | 6.21 | 6.17 | -0.07 | -1.12% | 6.09 | 6.27 | 202911 | 12528.11 | 1.77% |
| 2025-05-22 | 6.31 | 6.24 | -0.07 | -1.11% | 6.22 | 6.35 | 202729 | 12715.38 | 1.77% |
| 2025-05-21 | 6.22 | 6.31 | 0.10 | 1.61% | 6.17 | 6.40 | 336424 | 21118.60 | 2.94% |
| 2025-05-20 | 6.17 | 6.21 | 0.01 | 0.16% | 6.16 | 6.27 | 226693 | 14048.01 | 1.98% |
| 2025-05-19 | 6.16 | 6.20 | 0.02 | 0.32% | 6.08 | 6.26 | 265888 | 16373.80 | 2.32% |
| 2025-05-16 | 6.25 | 6.18 | -0.08 | -1.28% | 6.18 | 6.32 | 245663 | 15304.23 | 2.15% |
| 2025-05-15 | 6.30 | 6.26 | 0.00 | 0.00% | 6.15 | 6.33 | 275828 | 17232.34 | 2.41% |
| 2025-05-14 | 6.30 | 6.26 | -0.13 | -2.03% | 6.02 | 6.42 | 612145 | 38181.90 | 5.35% |
| 2025-05-13 | 6.99 | 6.39 | -0.64 | -9.10% | 6.33 | 7.00 | 942179 | 61621.06 | 8.24% |
| 2025-05-12 | 7.14 | 7.03 | -0.05 | -0.71% | 6.68 | 7.15 | 649942 | 44884.10 | 5.68% |
| 2025-05-09 | 6.52 | 7.08 | 0.56 | 8.59% | 6.51 | 7.16 | 755772 | 51670.16 | 6.61% |
| 2025-05-08 | 6.46 | 6.52 | -0.03 | -0.46% | 6.31 | 6.59 | 405358 | 26271.28 | 3.54% |
| 2025-05-07 | 6.26 | 6.55 | 0.32 | 5.14% | 6.26 | 6.66 | 652352 | 42389.29 | 5.70% |
| 2025-05-06 | 6.15 | 6.23 | 0.20 | 3.32% | 6.05 | 6.25 | 381018 | 23496.37 | 3.33% |
| 2025-04-30 | 5.95 | 6.03 | 0.14 | 2.38% | 5.83 | 6.08 | 458799 | 27519.38 | 4.01% |
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。
