| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 4.98 | 4.86 | -0.10 | -2.02% | 4.83 | 4.99 | 279146 | 13596.41 | 4.82% |
| 2025-06-16 | 4.97 | 4.96 | 0.02 | 0.40% | 4.89 | 5.04 | 369591 | 18326.73 | 6.38% |
| 2025-06-13 | 4.89 | 4.94 | 0.06 | 1.23% | 4.86 | 5.14 | 588102 | 29256.88 | 10.15% |
| 2025-06-12 | 4.85 | 4.96 | 0.10 | 2.06% | 4.82 | 5.17 | 464407 | 22971.75 | 8.02% |
| 2025-06-11 | 4.81 | 4.86 | 0.06 | 1.25% | 4.80 | 4.91 | 139783 | 6792.63 | 2.41% |
| 2025-06-10 | 4.90 | 4.80 | -0.08 | -1.64% | 4.75 | 4.90 | 138269 | 6672.13 | 2.39% |
| 2025-06-09 | 4.85 | 4.88 | 0.06 | 1.24% | 4.82 | 4.89 | 145660 | 7070.51 | 2.51% |
| 2025-06-06 | 4.80 | 4.82 | 0.03 | 0.63% | 4.78 | 4.85 | 119802 | 5769.41 | 2.07% |
| 2025-06-05 | 4.79 | 4.79 | -0.01 | -0.21% | 4.74 | 4.81 | 121319 | 5787.67 | 2.09% |
| 2025-06-04 | 4.73 | 4.80 | 0.08 | 1.69% | 4.70 | 4.81 | 134910 | 6440.13 | 2.33% |
| 2025-06-03 | 4.63 | 4.72 | 0.05 | 1.07% | 4.62 | 4.76 | 104078 | 4903.68 | 1.80% |
| 2025-05-30 | 4.75 | 4.67 | -0.10 | -2.10% | 4.66 | 4.76 | 105491 | 4953.13 | 1.82% |
| 2025-05-29 | 4.63 | 4.77 | 0.11 | 2.36% | 4.63 | 4.77 | 126975 | 6022.13 | 2.19% |
| 2025-05-28 | 4.74 | 4.66 | -0.06 | -1.27% | 4.63 | 4.76 | 105765 | 4952.01 | 1.83% |
| 2025-05-27 | 4.70 | 4.72 | 0.01 | 0.21% | 4.65 | 4.73 | 109033 | 5115.83 | 1.88% |
| 2025-05-26 | 4.62 | 4.71 | 0.05 | 1.07% | 4.62 | 4.73 | 113367 | 5322.38 | 1.96% |
| 2025-05-23 | 4.69 | 4.66 | -0.04 | -0.85% | 4.65 | 4.78 | 136159 | 6425.44 | 2.35% |
| 2025-05-22 | 4.82 | 4.70 | -0.13 | -2.69% | 4.69 | 4.84 | 132070 | 6275.91 | 2.28% |
| 2025-05-21 | 4.86 | 4.83 | -0.03 | -0.62% | 4.78 | 4.88 | 102955 | 4954.80 | 1.78% |
| 2025-05-20 | 4.86 | 4.86 | 0.01 | 0.21% | 4.79 | 4.87 | 121940 | 5900.32 | 2.10% |
| 2025-05-19 | 4.78 | 4.85 | 0.06 | 1.25% | 4.74 | 4.86 | 140539 | 6768.78 | 2.43% |
| 2025-05-16 | 4.77 | 4.79 | 0.04 | 0.84% | 4.76 | 4.86 | 106621 | 5112.59 | 1.84% |
| 2025-05-15 | 4.84 | 4.75 | -0.08 | -1.66% | 4.74 | 4.84 | 112478 | 5365.26 | 1.94% |
| 2025-05-14 | 4.82 | 4.83 | 0.02 | 0.42% | 4.79 | 4.86 | 112389 | 5410.39 | 1.94% |
| 2025-05-13 | 4.87 | 4.81 | -0.02 | -0.41% | 4.80 | 4.95 | 114033 | 5535.45 | 1.97% |
| 2025-05-12 | 4.84 | 4.83 | 0.04 | 0.84% | 4.77 | 4.85 | 119158 | 5740.43 | 2.06% |
| 2025-05-09 | 4.89 | 4.79 | -0.09 | -1.84% | 4.78 | 4.90 | 132194 | 6362.54 | 2.28% |
| 2025-05-08 | 4.80 | 4.88 | 0.09 | 1.88% | 4.77 | 4.91 | 182213 | 8852.70 | 3.15% |
| 2025-05-07 | 4.85 | 4.79 | 0.00 | 0.00% | 4.75 | 4.89 | 166855 | 8019.33 | 2.88% |
| 2025-05-06 | 4.66 | 4.79 | 0.14 | 3.01% | 4.66 | 4.81 | 230459 | 10962.78 | 3.98% |
| 2025-04-30 | 4.65 | 4.65 | 0.03 | 0.65% | 4.65 | 4.76 | 149956 | 7027.23 | 2.59% |
| 2025-04-29 | 4.52 | 4.62 | 0.12 | 2.67% | 4.50 | 4.68 | 191295 | 8856.84 | 3.30% |
| 2025-04-28 | 4.53 | 4.50 | -0.06 | -1.32% | 4.41 | 4.55 | 137594 | 6141.72 | 2.37% |
| 2025-04-25 | 4.58 | 4.56 | -0.01 | -0.22% | 4.53 | 4.62 | 114644 | 5244.31 | 1.98% |
| 2025-04-24 | 4.68 | 4.57 | -0.08 | -1.72% | 4.52 | 4.71 | 122738 | 5626.66 | 2.12% |
| 2025-04-23 | 4.61 | 4.65 | 0.04 | 0.87% | 4.61 | 4.68 | 130988 | 6087.24 | 2.26% |
| 2025-04-22 | 4.58 | 4.61 | 0.02 | 0.44% | 4.55 | 4.62 | 121626 | 5582.95 | 2.10% |
| 2025-04-21 | 4.53 | 4.59 | 0.04 | 0.88% | 4.50 | 4.61 | 115166 | 5255.76 | 1.99% |
| 2025-04-18 | 4.49 | 4.55 | 0.04 | 0.89% | 4.46 | 4.60 | 134395 | 6073.73 | 2.32% |
| 2025-04-17 | 4.41 | 4.51 | 0.09 | 2.04% | 4.40 | 4.61 | 175607 | 7961.85 | 3.03% |
| 2025-04-16 | 4.50 | 4.42 | -0.08 | -1.78% | 4.35 | 4.55 | 115972 | 5147.20 | 2.00% |
| 2025-04-15 | 4.57 | 4.50 | -0.03 | -0.66% | 4.46 | 4.57 | 111096 | 5003.33 | 1.92% |
| 2025-04-14 | 4.50 | 4.53 | 0.10 | 2.26% | 4.48 | 4.62 | 171567 | 7797.52 | 2.96% |
| 2025-04-11 | 4.41 | 4.43 | 0.00 | 0.00% | 4.35 | 4.47 | 127946 | 5674.61 | 2.21% |
| 2025-04-10 | 4.36 | 4.43 | 0.10 | 2.31% | 4.36 | 4.50 | 198146 | 8814.29 | 3.42% |
| 2025-04-09 | 4.12 | 4.33 | 0.12 | 2.85% | 3.83 | 4.33 | 246937 | 10167.87 | 4.26% |
| 2025-04-08 | 4.27 | 4.21 | -0.26 | -5.82% | 4.10 | 4.42 | 271180 | 11480.28 | 4.68% |
| 2025-04-07 | 4.67 | 4.47 | -0.50 | -10.06% | 4.47 | 4.77 | 131593 | 5959.74 | 2.27% |
| 2025-04-03 | 4.86 | 4.97 | 0.02 | 0.40% | 4.83 | 5.01 | 130760 | 6476.91 | 2.26% |
| 2025-04-02 | 4.92 | 4.95 | 0.01 | 0.20% | 4.92 | 5.00 | 112663 | 5595.56 | 1.94% |
| 2025-04-01 | 4.95 | 4.94 | 0.04 | 0.82% | 4.92 | 5.02 | 124786 | 6202.19 | 2.15% |
| 2025-03-31 | 4.95 | 4.90 | -0.09 | -1.80% | 4.77 | 4.99 | 189308 | 9224.00 | 3.27% |
| 2025-03-28 | 5.04 | 4.99 | -0.05 | -0.99% | 4.96 | 5.08 | 135577 | 6793.89 | 2.34% |
| 2025-03-27 | 5.12 | 5.04 | -0.12 | -2.33% | 5.00 | 5.14 | 160527 | 8128.41 | 2.77% |
| 2025-03-26 | 5.10 | 5.16 | 0.10 | 1.98% | 5.03 | 5.17 | 180030 | 9240.21 | 3.11% |
| 2025-03-25 | 5.13 | 5.06 | -0.07 | -1.36% | 4.99 | 5.13 | 179744 | 9097.46 | 3.10% |
| 2025-03-24 | 5.24 | 5.13 | -0.16 | -3.02% | 5.01 | 5.29 | 246294 | 12667.20 | 4.25% |
| 2025-03-21 | 5.45 | 5.29 | -0.20 | -3.64% | 5.28 | 5.48 | 291521 | 15577.61 | 5.03% |
| 2025-03-20 | 5.52 | 5.49 | -0.02 | -0.36% | 5.46 | 5.59 | 301647 | 16674.12 | 5.21% |
| 2025-03-19 | 5.43 | 5.51 | 0.05 | 0.92% | 5.42 | 5.58 | 333232 | 18391.46 | 5.75% |
| 2025-03-18 | 5.46 | 5.46 | 0.00 | 0.00% | 5.37 | 5.51 | 241708 | 13144.49 | 4.17% |
| 2025-03-17 | 5.45 | 5.46 | 0.02 | 0.37% | 5.44 | 5.53 | 227258 | 12451.79 | 3.92% |
| 2025-03-14 | 5.39 | 5.44 | 0.04 | 0.74% | 5.25 | 5.46 | 269801 | 14508.90 | 4.66% |
| 2025-03-13 | 5.58 | 5.40 | -0.20 | -3.57% | 5.33 | 5.61 | 319378 | 17307.69 | 5.51% |
| 2025-03-12 | 5.53 | 5.60 | 0.11 | 2.00% | 5.45 | 5.72 | 417675 | 23291.73 | 7.21% |
| 2025-03-11 | 5.38 | 5.49 | -0.06 | -1.08% | 5.38 | 5.49 | 324464 | 17651.09 | 5.60% |
| 2025-03-10 | 5.61 | 5.55 | -0.12 | -2.12% | 5.52 | 5.68 | 436388 | 24363.54 | 7.53% |
| 2025-03-07 | 5.63 | 5.67 | 0.03 | 0.53% | 5.60 | 5.95 | 776701 | 44596.35 | 13.41% |
| 2025-03-06 | 5.60 | 5.64 | 0.31 | 5.82% | 5.60 | 5.86 | 877771 | 50227.38 | 15.15% |
| 2025-03-05 | 5.30 | 5.33 | 0.00 | 0.00% | 5.21 | 5.42 | 354381 | 18761.46 | 6.12% |
| 2025-03-04 | 5.21 | 5.33 | 0.03 | 0.57% | 5.20 | 5.36 | 298103 | 15809.43 | 5.15% |
| 2025-03-03 | 5.23 | 5.30 | 0.12 | 2.32% | 5.17 | 5.42 | 428489 | 22767.63 | 7.40% |
| 2025-02-28 | 5.54 | 5.18 | -0.41 | -7.33% | 5.16 | 5.58 | 571286 | 30525.59 | 9.86% |
| 2025-02-27 | 6.06 | 5.59 | -0.51 | -8.36% | 5.50 | 6.08 | 848443 | 48852.23 | 14.64% |
| 2025-02-26 | 6.18 | 6.10 | -0.11 | -1.77% | 6.06 | 6.22 | 622765 | 38086.19 | 10.75% |
| 2025-02-25 | 6.20 | 6.21 | -0.18 | -2.82% | 6.10 | 6.35 | 700857 | 43286.08 | 12.10% |
| 2025-02-24 | 6.05 | 6.39 | 0.22 | 3.57% | 5.93 | 6.44 | 1039770 | 65056.11 | 17.95% |
| 2025-02-21 | 6.04 | 6.17 | 0.12 | 1.98% | 5.91 | 6.30 | 971616 | 59570.64 | 16.77% |
| 2025-02-20 | 6.20 | 6.05 | -0.31 | -4.87% | 6.05 | 6.27 | 1108137 | 67857.91 | 19.13% |
| 2025-02-19 | 6.31 | 6.36 | 0.11 | 1.76% | 6.09 | 6.74 | 1932696 | 123240.62 | 33.36% |
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。
