| 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 | 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% |
| 2025-10-10 | 10.01 | 10.19 | 0.14 | 1.39% | 9.90 | 10.40 | 347449 | 35481.05 | 3.04% |
| 2025-10-09 | 10.03 | 10.05 | 0.06 | 0.60% | 10.01 | 10.27 | 277339 | 28058.90 | 2.42% |
| 2025-09-30 | 9.72 | 9.99 | 0.29 | 2.99% | 9.72 | 10.15 | 322986 | 32364.14 | 2.82% |
| 2025-09-29 | 9.37 | 9.70 | 0.33 | 3.52% | 9.30 | 9.84 | 307507 | 29556.38 | 2.69% |
| 2025-09-26 | 9.30 | 9.37 | 0.11 | 1.19% | 8.98 | 9.53 | 303638 | 28253.22 | 2.65% |
| 2025-09-25 | 9.80 | 9.26 | -0.59 | -5.99% | 9.22 | 9.86 | 474067 | 44441.84 | 4.14% |
| 2025-09-24 | 9.60 | 9.85 | 0.21 | 2.18% | 9.41 | 9.87 | 239587 | 23242.65 | 2.09% |
| 2025-09-23 | 9.78 | 9.64 | -0.10 | -1.03% | 9.28 | 9.78 | 433731 | 40932.04 | 3.79% |
| 2025-09-22 | 10.48 | 9.74 | -0.59 | -5.71% | 9.62 | 10.50 | 594190 | 58947.55 | 5.19% |
| 2025-09-19 | 9.93 | 10.33 | 0.45 | 4.55% | 9.79 | 10.54 | 570217 | 58453.22 | 4.98% |
| 2025-09-18 | 10.15 | 9.88 | -0.14 | -1.40% | 9.75 | 10.43 | 458707 | 45773.36 | 4.01% |
| 2025-09-17 | 10.01 | 10.02 | -0.15 | -1.47% | 9.89 | 10.16 | 469130 | 46955.12 | 4.10% |
| 2025-09-16 | 10.02 | 10.17 | 0.20 | 2.01% | 9.68 | 10.27 | 910870 | 91528.06 | 7.96% |
| 2025-09-15 | 9.34 | 9.97 | 0.91 | 10.04% | 9.34 | 9.97 | 1006040 | 98789.96 | 8.79% |
| 2025-09-12 | 8.89 | 9.06 | 0.20 | 2.26% | 8.71 | 9.19 | 550082 | 49193.79 | 4.81% |
| 2025-09-11 | 9.30 | 8.86 | -0.31 | -3.38% | 8.60 | 9.49 | 984042 | 88551.12 | 8.60% |
| 2025-09-10 | 8.62 | 9.17 | 0.55 | 6.38% | 8.61 | 9.28 | 526584 | 47780.15 | 4.60% |
| 2025-09-09 | 8.55 | 8.62 | -0.07 | -0.81% | 8.50 | 8.84 | 354489 | 30760.43 | 3.10% |
| 2025-09-08 | 8.22 | 8.69 | 0.48 | 5.85% | 8.22 | 8.86 | 527289 | 45417.88 | 4.61% |
| 2025-09-05 | 7.99 | 8.21 | 0.36 | 4.59% | 7.93 | 8.23 | 453338 | 36800.84 | 3.96% |
| 2025-09-04 | 8.43 | 7.85 | -0.49 | -5.88% | 7.67 | 8.62 | 496106 | 39996.66 | 4.34% |
| 2025-09-03 | 8.56 | 8.34 | -0.30 | -3.47% | 8.26 | 8.72 | 424549 | 35895.70 | 3.71% |
| 2025-09-02 | 8.93 | 8.64 | -0.19 | -2.15% | 8.57 | 8.99 | 820881 | 72060.36 | 7.18% |
| 2025-09-01 | 8.24 | 8.83 | 0.80 | 9.96% | 8.21 | 8.83 | 540359 | 46926.12 | 4.72% |
| 2025-08-29 | 8.08 | 8.03 | 0.09 | 1.13% | 7.91 | 8.21 | 494707 | 39752.36 | 4.32% |
| 2025-08-28 | 8.06 | 7.94 | 0.37 | 4.89% | 7.58 | 8.19 | 722221 | 56856.94 | 6.31% |
| 2025-08-27 | 7.74 | 7.57 | -0.21 | -2.70% | 7.55 | 7.81 | 340139 | 26185.26 | 2.97% |
| 2025-08-26 | 7.68 | 7.78 | -0.04 | -0.51% | 7.60 | 7.95 | 339923 | 26502.86 | 2.97% |
| 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% |
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。
