| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 9.14 | 9.04 | -0.01 | -0.11% | 9.03 | 9.23 | 754137 | 68724.35 | 1.09% |
| 2025-03-31 | 9.08 | 9.05 | -0.11 | -1.20% | 8.91 | 9.10 | 886303 | 79760.01 | 1.28% |
| 2025-03-28 | 9.13 | 9.16 | 0.01 | 0.11% | 9.09 | 9.21 | 604936 | 55338.76 | 0.88% |
| 2025-03-27 | 9.08 | 9.15 | -0.01 | -0.11% | 8.98 | 9.26 | 815944 | 74670.45 | 1.18% |
| 2025-03-26 | 9.02 | 9.16 | 0.13 | 1.44% | 8.98 | 9.19 | 809716 | 73870.96 | 1.17% |
| 2025-03-25 | 9.19 | 9.03 | -0.15 | -1.63% | 8.97 | 9.21 | 848767 | 76852.54 | 1.23% |
| 2025-03-24 | 9.12 | 9.18 | 0.05 | 0.55% | 8.94 | 9.33 | 1297438 | 118383.44 | 1.88% |
| 2025-03-21 | 9.50 | 9.13 | -0.48 | -4.99% | 9.10 | 9.55 | 1706057 | 158255.91 | 2.47% |
| 2025-03-20 | 9.70 | 9.61 | -0.12 | -1.23% | 9.60 | 9.76 | 859489 | 83162.56 | 1.25% |
| 2025-03-19 | 9.77 | 9.73 | -0.12 | -1.22% | 9.62 | 9.84 | 978582 | 95019.99 | 1.42% |
| 2025-03-18 | 9.78 | 9.85 | 0.07 | 0.72% | 9.73 | 9.97 | 1006508 | 99231.09 | 1.46% |
| 2025-03-17 | 9.81 | 9.78 | 0.01 | 0.10% | 9.69 | 9.85 | 1024291 | 100205.11 | 1.48% |
| 2025-03-14 | 9.55 | 9.77 | 0.13 | 1.35% | 9.47 | 9.84 | 1339067 | 129725.89 | 1.94% |
| 2025-03-13 | 10.00 | 9.64 | -0.46 | -4.55% | 9.46 | 10.05 | 2332502 | 225757.55 | 3.38% |
| 2025-03-12 | 10.05 | 10.10 | 0.12 | 1.20% | 9.85 | 10.25 | 1808574 | 182178.86 | 2.62% |
| 2025-03-11 | 9.90 | 9.98 | -0.12 | -1.19% | 9.81 | 10.12 | 1324389 | 131791.94 | 1.92% |
| 2025-03-10 | 10.28 | 10.10 | 0.01 | 0.10% | 10.01 | 10.45 | 1673761 | 170358.67 | 2.43% |
| 2025-03-07 | 10.06 | 10.09 | -0.01 | -0.10% | 9.99 | 10.37 | 1874472 | 190806.42 | 2.72% |
| 2025-03-06 | 9.96 | 10.10 | 0.21 | 2.12% | 9.91 | 10.28 | 1885077 | 190154.80 | 2.73% |
| 2025-03-05 | 9.82 | 9.89 | 0.04 | 0.41% | 9.75 | 9.91 | 1337808 | 131623.11 | 1.94% |
| 2025-03-04 | 9.46 | 9.85 | 0.27 | 2.82% | 9.43 | 9.98 | 1907952 | 187158.16 | 2.77% |
| 2025-03-03 | 9.84 | 9.58 | -0.14 | -1.44% | 9.45 | 9.90 | 1708491 | 165084.98 | 2.48% |
| 2025-02-28 | 10.35 | 9.72 | -0.71 | -6.81% | 9.67 | 10.39 | 2588988 | 258033.03 | 3.76% |
| 2025-02-27 | 10.68 | 10.43 | -0.35 | -3.25% | 10.20 | 10.84 | 3146084 | 328704.12 | 4.56% |
| 2025-02-26 | 10.42 | 10.78 | 0.37 | 3.55% | 10.30 | 11.19 | 4313917 | 464759.25 | 6.26% |
| 2025-02-25 | 10.27 | 10.41 | -0.04 | -0.38% | 10.18 | 10.80 | 3331994 | 348242.03 | 4.83% |
| 2025-02-24 | 10.63 | 10.45 | -0.23 | -2.15% | 10.33 | 10.95 | 3487618 | 365922.34 | 5.06% |
| 2025-02-21 | 10.59 | 10.68 | 0.08 | 0.75% | 10.50 | 11.49 | 7311628 | 797556.25 | 10.61% |
| 2025-02-20 | 10.06 | 10.60 | 0.61 | 6.11% | 9.93 | 10.93 | 6000160 | 627509.88 | 8.70% |
| 2025-02-19 | 9.48 | 9.99 | 0.51 | 5.38% | 9.46 | 10.04 | 3528516 | 347113.81 | 5.12% |
| 2025-02-18 | 9.89 | 9.48 | -0.47 | -4.72% | 9.40 | 10.10 | 3052246 | 296807.28 | 4.43% |
| 2025-02-17 | 9.79 | 9.95 | 0.16 | 1.63% | 9.70 | 10.02 | 3100290 | 305848.44 | 4.50% |
| 2025-02-14 | 9.63 | 9.79 | 0.18 | 1.87% | 9.63 | 10.12 | 3465186 | 343127.34 | 5.03% |
| 2025-02-13 | 9.88 | 9.61 | -0.30 | -3.03% | 9.57 | 9.98 | 3139362 | 305555.84 | 4.55% |
| 2025-02-12 | 9.98 | 9.91 | 0.12 | 1.23% | 9.71 | 10.06 | 3290051 | 324580.81 | 4.77% |
| 2025-02-11 | 9.76 | 9.79 | -0.01 | -0.10% | 9.70 | 9.94 | 2885994 | 283299.59 | 4.19% |
| 2025-02-10 | 10.19 | 9.80 | -0.36 | -3.54% | 9.68 | 10.22 | 4848955 | 476897.03 | 7.03% |
| 2025-02-07 | 10.02 | 10.16 | 0.39 | 3.99% | 9.92 | 10.50 | 7241520 | 736104.44 | 10.50% |
| 2025-02-06 | 8.95 | 9.77 | 0.89 | 10.02% | 8.91 | 9.77 | 2813985 | 266695.28 | 4.08% |
| 2025-02-05 | 8.79 | 8.88 | 0.37 | 4.35% | 8.70 | 9.05 | 2571798 | 227833.78 | 3.73% |
| 2025-01-27 | 8.77 | 8.51 | -0.26 | -2.96% | 8.48 | 8.77 | 1267375 | 108549.08 | 1.84% |
| 2025-01-24 | 8.30 | 8.77 | 0.45 | 5.41% | 8.21 | 8.85 | 2606768 | 223593.66 | 3.78% |
| 2025-01-23 | 8.60 | 8.32 | -0.16 | -1.89% | 8.30 | 8.63 | 1424383 | 120485.54 | 2.07% |
| 2025-01-22 | 8.45 | 8.48 | -0.02 | -0.24% | 8.40 | 8.65 | 1500071 | 127837.67 | 2.18% |
| 2025-01-21 | 8.35 | 8.50 | 0.21 | 2.53% | 8.22 | 8.54 | 1714712 | 143971.77 | 2.49% |
| 2025-01-20 | 8.10 | 8.29 | 0.27 | 3.37% | 8.10 | 8.50 | 1950006 | 163151.77 | 2.83% |
| 2025-01-17 | 7.95 | 8.02 | -0.04 | -0.50% | 7.94 | 8.10 | 816751 | 65522.08 | 1.18% |
| 2025-01-16 | 8.15 | 8.06 | 0.01 | 0.12% | 7.93 | 8.18 | 1321247 | 106479.73 | 1.92% |
| 2025-01-15 | 8.13 | 8.05 | -0.06 | -0.74% | 7.99 | 8.24 | 1734536 | 140123.39 | 2.52% |
| 2025-01-14 | 7.48 | 8.11 | 0.63 | 8.42% | 7.48 | 8.20 | 2160683 | 170035.08 | 3.13% |
| 2025-01-13 | 7.30 | 7.48 | 0.00 | 0.00% | 7.26 | 7.62 | 812665 | 60505.09 | 1.18% |
| 2025-01-10 | 7.55 | 7.48 | -0.12 | -1.58% | 7.48 | 7.73 | 1459540 | 111089.65 | 2.12% |
| 2025-01-09 | 7.45 | 7.60 | 0.11 | 1.47% | 7.41 | 7.68 | 1075737 | 81750.39 | 1.56% |
| 2025-01-08 | 7.58 | 7.49 | -0.15 | -1.96% | 7.23 | 7.58 | 1265136 | 93946.44 | 1.84% |
| 2025-01-07 | 7.44 | 7.64 | 0.25 | 3.38% | 7.42 | 7.69 | 1234484 | 93714.54 | 1.79% |
| 2025-01-06 | 7.60 | 7.39 | -0.24 | -3.15% | 7.31 | 7.69 | 1094350 | 81847.90 | 1.59% |
| 2025-01-03 | 7.82 | 7.63 | -0.19 | -2.43% | 7.61 | 7.89 | 1169714 | 90554.36 | 1.70% |
| 2025-01-02 | 7.97 | 7.82 | -0.18 | -2.25% | 7.72 | 8.14 | 1146436 | 91035.92 | 1.66% |
| 2024-12-31 | 8.33 | 8.00 | -0.32 | -3.85% | 7.99 | 8.37 | 1282749 | 104466.18 | 1.86% |
| 2024-12-30 | 8.54 | 8.32 | -0.22 | -2.58% | 8.30 | 8.56 | 1136324 | 95502.88 | 1.65% |
| 2024-12-27 | 8.53 | 8.54 | 0.00 | 0.00% | 8.49 | 8.74 | 1172224 | 101076.78 | 1.70% |
| 2024-12-26 | 8.23 | 8.54 | 0.24 | 2.89% | 8.21 | 8.60 | 1188794 | 100991.05 | 1.72% |
| 2024-12-25 | 8.59 | 8.30 | -0.30 | -3.49% | 8.25 | 8.61 | 1214266 | 101816.19 | 1.76% |
| 2024-12-24 | 8.50 | 8.60 | 0.11 | 1.30% | 8.46 | 8.64 | 1041930 | 89178.33 | 1.51% |
| 2024-12-23 | 8.98 | 8.49 | -0.49 | -5.46% | 8.46 | 9.05 | 1683698 | 146409.36 | 2.44% |
| 2024-12-20 | 8.88 | 8.98 | 0.10 | 1.13% | 8.80 | 9.13 | 1836772 | 165042.41 | 2.66% |
| 2024-12-19 | 8.57 | 8.88 | 0.11 | 1.25% | 8.52 | 8.98 | 1962918 | 173198.81 | 2.85% |
| 2024-12-18 | 8.78 | 8.77 | 0.04 | 0.46% | 8.66 | 8.86 | 979682 | 85810.90 | 1.42% |
| 2024-12-17 | 8.72 | 8.73 | -0.06 | -0.68% | 8.66 | 8.93 | 1283000 | 112600.20 | 1.86% |
| 2024-12-16 | 9.01 | 8.79 | -0.32 | -3.51% | 8.72 | 9.02 | 1855895 | 163564.94 | 2.69% |
| 2024-12-13 | 9.22 | 9.11 | -0.17 | -1.83% | 9.10 | 9.45 | 2596738 | 240492.19 | 3.77% |
| 2024-12-12 | 9.50 | 9.28 | -0.29 | -3.03% | 9.18 | 9.55 | 2940476 | 273845.72 | 4.27% |
| 2024-12-11 | 9.07 | 9.57 | 0.52 | 5.75% | 8.96 | 9.77 | 4560332 | 428840.28 | 6.62% |
| 2024-12-10 | 9.01 | 9.05 | 0.28 | 3.19% | 8.87 | 9.45 | 3490576 | 318409.62 | 5.06% |
| 2024-12-09 | 9.02 | 8.77 | -0.15 | -1.68% | 8.70 | 9.04 | 1848400 | 163465.89 | 2.68% |
| 2024-12-06 | 8.75 | 8.92 | 0.18 | 2.06% | 8.75 | 8.99 | 2258140 | 200341.17 | 3.28% |
| 2024-12-05 | 8.70 | 8.74 | -0.06 | -0.68% | 8.63 | 8.86 | 1403649 | 122795.97 | 2.04% |
| 2024-12-04 | 8.68 | 8.80 | 0.13 | 1.50% | 8.51 | 8.99 | 2146705 | 187970.86 | 3.11% |
| 2024-12-03 | 8.76 | 8.67 | -0.16 | -1.81% | 8.58 | 8.85 | 1552849 | 135067.95 | 2.25% |
| 2024-12-02 | 8.91 | 8.83 | 0.24 | 2.79% | 8.74 | 9.08 | 3055860 | 271131.44 | 4.43% |
领益智造(002600)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。
