| 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 | 5.25 | 5.23 | -0.02 | -0.38% | 5.20 | 5.27 | 92340 | 4824.23 | 1.62% |
| 2025-10-23 | 5.21 | 5.25 | 0.04 | 0.77% | 5.17 | 5.25 | 96799 | 5035.94 | 1.70% |
| 2025-10-22 | 5.22 | 5.21 | -0.01 | -0.19% | 5.20 | 5.27 | 126217 | 6602.79 | 2.22% |
| 2025-10-21 | 5.15 | 5.22 | 0.08 | 1.56% | 5.10 | 5.23 | 150211 | 7804.68 | 2.64% |
| 2025-10-20 | 5.06 | 5.14 | 0.11 | 2.19% | 5.05 | 5.16 | 110359 | 5630.37 | 1.94% |
| 2025-10-17 | 5.07 | 5.03 | -0.06 | -1.18% | 5.03 | 5.14 | 87573 | 4450.15 | 1.54% |
| 2025-10-16 | 5.18 | 5.09 | -0.09 | -1.74% | 5.08 | 5.20 | 96528 | 4940.18 | 1.70% |
| 2025-10-15 | 5.07 | 5.18 | 0.10 | 1.97% | 5.05 | 5.22 | 141172 | 7280.18 | 2.48% |
| 2025-10-14 | 5.07 | 5.08 | 0.03 | 0.59% | 5.06 | 5.16 | 116446 | 5947.69 | 2.05% |
| 2025-10-13 | 4.95 | 5.05 | -0.03 | -0.59% | 4.87 | 5.05 | 124659 | 6222.50 | 2.19% |
| 2025-10-10 | 4.97 | 5.08 | 0.09 | 1.80% | 4.95 | 5.10 | 134363 | 6803.87 | 2.36% |
| 2025-10-09 | 4.95 | 4.99 | 0.03 | 0.60% | 4.92 | 4.99 | 88926 | 4408.71 | 1.53% |
| 2025-09-30 | 5.00 | 4.96 | -0.04 | -0.80% | 4.95 | 5.03 | 72760 | 3623.67 | 1.26% |
| 2025-09-29 | 4.96 | 5.00 | 0.04 | 0.81% | 4.87 | 5.03 | 93431 | 4640.62 | 1.61% |
| 2025-09-26 | 4.95 | 4.96 | 0.01 | 0.20% | 4.91 | 5.02 | 78957 | 3932.22 | 1.36% |
| 2025-09-25 | 4.98 | 4.95 | -0.03 | -0.60% | 4.92 | 5.05 | 86021 | 4280.71 | 1.48% |
| 2025-09-24 | 4.91 | 4.98 | 0.06 | 1.22% | 4.86 | 4.99 | 92748 | 4586.70 | 1.60% |
| 2025-09-23 | 4.98 | 4.92 | -0.08 | -1.60% | 4.80 | 5.00 | 129019 | 6296.93 | 2.23% |
| 2025-09-22 | 5.07 | 5.00 | -0.08 | -1.57% | 4.96 | 5.09 | 89425 | 4470.92 | 1.54% |
| 2025-09-19 | 5.08 | 5.08 | -0.02 | -0.39% | 5.05 | 5.13 | 107723 | 5472.06 | 1.86% |
| 2025-09-18 | 5.17 | 5.10 | -0.07 | -1.35% | 5.07 | 5.19 | 140599 | 7234.54 | 2.43% |
| 2025-09-17 | 5.19 | 5.17 | -0.04 | -0.77% | 5.15 | 5.22 | 90724 | 4698.76 | 1.57% |
| 2025-09-16 | 5.15 | 5.21 | 0.05 | 0.97% | 5.14 | 5.22 | 107730 | 5581.69 | 1.86% |
| 2025-09-15 | 5.18 | 5.16 | -0.02 | -0.39% | 5.13 | 5.19 | 81749 | 4212.83 | 1.41% |
| 2025-09-12 | 5.22 | 5.18 | -0.02 | -0.38% | 5.17 | 5.23 | 111401 | 5787.88 | 1.92% |
| 2025-09-11 | 5.16 | 5.20 | 0.04 | 0.78% | 5.11 | 5.20 | 107465 | 5546.08 | 1.85% |
| 2025-09-10 | 5.17 | 5.16 | 0.01 | 0.19% | 5.14 | 5.19 | 78599 | 4060.25 | 1.36% |
| 2025-09-09 | 5.18 | 5.15 | -0.06 | -1.15% | 5.13 | 5.19 | 103446 | 5332.31 | 1.79% |
| 2025-09-08 | 5.15 | 5.21 | 0.05 | 0.97% | 5.13 | 5.21 | 122515 | 6344.45 | 2.11% |
| 2025-09-05 | 5.15 | 5.16 | 0.06 | 1.18% | 5.07 | 5.16 | 99551 | 5097.26 | 1.72% |
| 2025-09-04 | 5.06 | 5.10 | 0.03 | 0.59% | 5.06 | 5.16 | 144483 | 7394.59 | 2.49% |
| 2025-09-03 | 5.16 | 5.07 | -0.10 | -1.93% | 5.06 | 5.19 | 121269 | 6199.83 | 2.09% |
| 2025-09-02 | 5.25 | 5.17 | -0.07 | -1.34% | 5.10 | 5.25 | 161928 | 8348.95 | 2.79% |
| 2025-09-01 | 5.23 | 5.24 | 0.02 | 0.38% | 5.19 | 5.28 | 133895 | 7013.26 | 2.31% |
| 2025-08-29 | 5.30 | 5.22 | -0.08 | -1.51% | 5.21 | 5.33 | 159688 | 8391.30 | 2.76% |
| 2025-08-28 | 5.42 | 5.30 | -0.10 | -1.85% | 5.15 | 5.46 | 282438 | 14980.06 | 4.87% |
| 2025-08-27 | 5.61 | 5.40 | -0.16 | -2.88% | 5.39 | 5.64 | 322606 | 17821.12 | 5.57% |
| 2025-08-26 | 5.44 | 5.56 | 0.11 | 2.02% | 5.36 | 5.58 | 335770 | 18479.72 | 5.80% |
| 2025-08-25 | 5.47 | 5.45 | 0.00 | 0.00% | 5.41 | 5.49 | 204488 | 11154.38 | 3.53% |
| 2025-08-22 | 5.44 | 5.45 | 0.00 | 0.00% | 5.39 | 5.46 | 173135 | 9389.28 | 2.99% |
| 2025-08-21 | 5.45 | 5.45 | 0.00 | 0.00% | 5.43 | 5.50 | 193566 | 10569.14 | 3.34% |
| 2025-08-20 | 5.46 | 5.45 | -0.01 | -0.18% | 5.40 | 5.46 | 156325 | 8478.71 | 2.70% |
| 2025-08-19 | 5.40 | 5.46 | 0.06 | 1.11% | 5.38 | 5.49 | 208506 | 11348.65 | 3.60% |
| 2025-08-18 | 5.37 | 5.40 | 0.04 | 0.75% | 5.33 | 5.45 | 197608 | 10698.87 | 3.41% |
| 2025-08-15 | 5.30 | 5.36 | 0.05 | 0.94% | 5.29 | 5.37 | 121178 | 6478.77 | 2.09% |
| 2025-08-14 | 5.45 | 5.31 | -0.13 | -2.39% | 5.30 | 5.45 | 185585 | 9973.14 | 3.20% |
| 2025-08-13 | 5.45 | 5.44 | -0.01 | -0.18% | 5.40 | 5.47 | 170717 | 9280.74 | 2.95% |
| 2025-08-12 | 5.50 | 5.45 | -0.07 | -1.27% | 5.44 | 5.53 | 175848 | 9615.17 | 3.04% |
| 2025-08-11 | 5.47 | 5.52 | 0.09 | 1.66% | 5.44 | 5.55 | 259528 | 14269.24 | 4.48% |
| 2025-08-08 | 5.54 | 5.43 | -0.08 | -1.45% | 5.36 | 5.54 | 336862 | 18233.87 | 5.81% |
| 2025-08-07 | 5.54 | 5.51 | 0.00 | 0.00% | 5.47 | 5.56 | 213351 | 11733.81 | 3.68% |
| 2025-08-06 | 5.55 | 5.51 | -0.08 | -1.43% | 5.49 | 5.57 | 279479 | 15391.97 | 4.82% |
| 2025-08-05 | 5.60 | 5.59 | -0.03 | -0.53% | 5.51 | 5.65 | 434078 | 24138.94 | 7.49% |
| 2025-08-04 | 5.51 | 5.62 | 0.06 | 1.08% | 5.45 | 5.76 | 424217 | 23786.81 | 7.32% |
| 2025-08-01 | 5.51 | 5.56 | 0.03 | 0.54% | 5.46 | 5.67 | 387606 | 21460.58 | 6.69% |
| 2025-07-31 | 5.72 | 5.53 | 0.02 | 0.36% | 5.51 | 5.83 | 528730 | 29707.32 | 9.13% |
| 2025-07-30 | 5.60 | 5.51 | -0.09 | -1.61% | 5.44 | 5.62 | 371713 | 20489.91 | 6.42% |
| 2025-07-29 | 5.76 | 5.60 | -0.14 | -2.44% | 5.51 | 5.79 | 615612 | 34423.29 | 10.63% |
| 2025-07-28 | 6.06 | 5.74 | -0.42 | -6.82% | 5.72 | 6.07 | 826641 | 48075.01 | 14.27% |
| 2025-07-25 | 5.98 | 6.16 | 0.13 | 2.16% | 5.90 | 6.49 | 972109 | 60085.73 | 16.78% |
| 2025-07-24 | 5.89 | 6.03 | 0.01 | 0.17% | 5.86 | 6.35 | 955462 | 57897.29 | 16.49% |
| 2025-07-23 | 6.12 | 6.02 | 0.11 | 1.86% | 5.90 | 6.48 | 1254019 | 76778.92 | 21.64% |
| 2025-07-22 | 6.22 | 5.91 | 0.10 | 1.72% | 5.86 | 6.22 | 1455526 | 87782.04 | 25.12% |
| 2025-07-21 | 5.50 | 5.81 | 0.53 | 10.04% | 5.39 | 5.81 | 675640 | 38067.46 | 11.66% |
| 2025-07-18 | 5.38 | 5.28 | 0.12 | 2.33% | 5.23 | 5.68 | 737377 | 39869.58 | 12.73% |
| 2025-07-17 | 5.12 | 5.16 | 0.03 | 0.58% | 5.10 | 5.23 | 239595 | 12336.17 | 4.14% |
| 2025-07-16 | 5.16 | 5.13 | -0.03 | -0.58% | 5.10 | 5.19 | 155247 | 7993.66 | 2.68% |
| 2025-07-15 | 5.18 | 5.16 | -0.04 | -0.77% | 5.06 | 5.20 | 199260 | 10187.05 | 3.44% |
| 2025-07-14 | 5.11 | 5.20 | 0.08 | 1.56% | 5.09 | 5.22 | 205638 | 10615.80 | 3.55% |
| 2025-07-11 | 5.16 | 5.12 | -0.03 | -0.58% | 5.05 | 5.26 | 263112 | 13446.83 | 4.54% |
| 2025-07-10 | 5.01 | 5.15 | 0.14 | 2.79% | 5.01 | 5.20 | 319569 | 16336.85 | 5.52% |
| 2025-07-09 | 5.00 | 5.01 | 0.02 | 0.40% | 4.98 | 5.07 | 158239 | 7959.62 | 2.73% |
| 2025-07-08 | 4.96 | 4.99 | 0.02 | 0.40% | 4.95 | 5.00 | 137593 | 6850.51 | 2.37% |
| 2025-07-07 | 4.89 | 4.97 | 0.09 | 1.84% | 4.86 | 4.98 | 133415 | 6580.67 | 2.30% |
| 2025-07-04 | 4.97 | 4.88 | -0.09 | -1.81% | 4.87 | 4.98 | 165330 | 8130.92 | 2.85% |
| 2025-07-03 | 4.97 | 4.97 | 0.00 | 0.00% | 4.94 | 4.99 | 100809 | 5005.75 | 1.74% |
| 2025-07-02 | 4.94 | 4.97 | 0.03 | 0.61% | 4.90 | 4.98 | 155885 | 7697.24 | 2.69% |
| 2025-07-01 | 4.93 | 4.94 | 0.00 | 0.00% | 4.88 | 4.95 | 122075 | 6001.81 | 2.11% |
| 2025-06-30 | 4.98 | 4.94 | -0.01 | -0.20% | 4.90 | 4.98 | 142129 | 7005.14 | 2.45% |
| 2025-06-27 | 4.94 | 4.95 | 0.06 | 1.23% | 4.91 | 5.01 | 204532 | 10120.53 | 3.53% |
垒知集团(002398)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。
