| 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 | 11.20 | 11.29 | 0.13 | 1.16% | 11.20 | 11.45 | 152953 | 17352.09 | 2.70% |
| 2025-10-23 | 11.19 | 11.16 | -0.05 | -0.45% | 11.01 | 11.19 | 104034 | 11537.87 | 1.84% |
| 2025-10-22 | 11.21 | 11.21 | -0.05 | -0.44% | 11.15 | 11.30 | 109246 | 12248.98 | 1.93% |
| 2025-10-21 | 11.20 | 11.26 | 0.07 | 0.63% | 11.14 | 11.29 | 116671 | 13114.79 | 2.06% |
| 2025-10-20 | 11.29 | 11.19 | -0.14 | -1.24% | 11.13 | 11.43 | 184822 | 20763.08 | 3.27% |
| 2025-10-17 | 11.70 | 11.33 | -0.53 | -4.47% | 11.32 | 11.79 | 294944 | 33975.88 | 5.22% |
| 2025-10-16 | 11.81 | 11.86 | 0.47 | 4.13% | 11.70 | 12.38 | 462834 | 55529.40 | 8.19% |
| 2025-10-15 | 11.47 | 11.39 | -0.17 | -1.47% | 11.14 | 11.54 | 192413 | 21747.25 | 3.40% |
| 2025-10-14 | 11.86 | 11.56 | -0.44 | -3.67% | 11.52 | 11.90 | 351888 | 41135.09 | 6.22% |
| 2025-10-13 | 11.27 | 12.00 | 0.35 | 3.00% | 11.09 | 12.08 | 465531 | 55273.74 | 8.23% |
| 2025-10-10 | 11.36 | 11.65 | 0.30 | 2.64% | 11.21 | 11.78 | 391868 | 45364.03 | 6.93% |
| 2025-10-09 | 11.20 | 11.35 | 0.08 | 0.71% | 11.05 | 11.36 | 189462 | 21226.90 | 3.35% |
| 2025-09-30 | 11.10 | 11.27 | 0.18 | 1.62% | 11.07 | 11.34 | 234379 | 26359.18 | 4.14% |
| 2025-09-29 | 11.26 | 11.09 | -0.27 | -2.38% | 10.90 | 11.29 | 240828 | 26612.81 | 4.26% |
| 2025-09-26 | 11.09 | 11.36 | 0.30 | 2.71% | 10.98 | 11.79 | 388203 | 44507.05 | 6.87% |
| 2025-09-25 | 11.22 | 11.06 | -0.21 | -1.86% | 11.06 | 11.29 | 128864 | 14363.91 | 2.28% |
| 2025-09-24 | 11.02 | 11.27 | 0.16 | 1.44% | 10.91 | 11.28 | 142621 | 15922.13 | 2.52% |
| 2025-09-23 | 11.38 | 11.11 | -0.26 | -2.29% | 10.85 | 11.48 | 230195 | 25415.45 | 4.07% |
| 2025-09-22 | 11.36 | 11.37 | -0.10 | -0.87% | 11.20 | 11.43 | 182692 | 20630.32 | 3.23% |
| 2025-09-19 | 11.36 | 11.47 | 0.11 | 0.97% | 11.34 | 11.85 | 272028 | 31529.76 | 4.81% |
| 2025-09-18 | 11.63 | 11.36 | -0.26 | -2.24% | 11.30 | 11.75 | 260993 | 30181.76 | 4.62% |
| 2025-09-17 | 11.70 | 11.62 | -0.15 | -1.27% | 11.58 | 11.75 | 184122 | 21433.09 | 3.26% |
| 2025-09-16 | 11.61 | 11.77 | 0.13 | 1.12% | 11.50 | 11.77 | 189578 | 22064.95 | 3.35% |
| 2025-09-15 | 11.86 | 11.64 | -0.21 | -1.77% | 11.61 | 11.88 | 207967 | 24292.21 | 3.68% |
| 2025-09-12 | 11.81 | 11.85 | 0.07 | 0.59% | 11.64 | 11.98 | 354953 | 41978.45 | 6.28% |
| 2025-09-11 | 11.47 | 11.78 | 0.31 | 2.70% | 11.36 | 11.90 | 313582 | 36619.32 | 5.55% |
| 2025-09-10 | 11.43 | 11.47 | 0.10 | 0.88% | 11.42 | 11.65 | 200018 | 23033.09 | 3.54% |
| 2025-09-09 | 11.75 | 11.37 | -0.41 | -3.48% | 11.32 | 11.75 | 259615 | 29903.36 | 4.59% |
| 2025-09-08 | 11.97 | 11.78 | -0.19 | -1.59% | 11.60 | 11.99 | 305759 | 36022.17 | 5.41% |
| 2025-09-05 | 11.65 | 11.97 | 0.16 | 1.35% | 11.41 | 11.98 | 350398 | 41082.46 | 6.20% |
| 2025-09-04 | 12.39 | 11.81 | -1.13 | -8.73% | 11.65 | 12.43 | 525751 | 63292.70 | 9.30% |
| 2025-09-03 | 14.32 | 12.94 | -1.44 | -10.01% | 12.94 | 14.34 | 458588 | 61434.54 | 8.11% |
| 2025-09-02 | 14.36 | 14.38 | -0.15 | -1.03% | 13.92 | 14.62 | 365695 | 51923.19 | 6.47% |
| 2025-09-01 | 14.85 | 14.53 | -0.47 | -3.13% | 14.33 | 14.85 | 495079 | 71787.12 | 8.76% |
| 2025-08-29 | 14.10 | 15.00 | 0.95 | 6.76% | 13.89 | 15.09 | 810632 | 117805.93 | 14.34% |
| 2025-08-28 | 13.81 | 14.05 | 0.10 | 0.72% | 13.45 | 14.06 | 516389 | 71441.04 | 9.13% |
| 2025-08-27 | 14.48 | 13.95 | -0.78 | -5.30% | 13.93 | 14.68 | 715383 | 102453.25 | 12.65% |
| 2025-08-26 | 14.60 | 14.73 | -0.56 | -3.66% | 14.44 | 15.22 | 790943 | 116710.56 | 13.99% |
| 2025-08-25 | 16.64 | 15.29 | -0.59 | -3.72% | 15.21 | 16.67 | 1374908 | 218895.19 | 24.31% |
| 2025-08-22 | 15.13 | 15.88 | 0.68 | 4.47% | 13.70 | 16.37 | 1528051 | 231244.22 | 27.02% |
| 2025-08-21 | 13.69 | 15.20 | 1.38 | 9.99% | 13.52 | 15.20 | 1057678 | 153273.95 | 18.70% |
| 2025-08-20 | 13.08 | 13.82 | 0.69 | 5.26% | 13.00 | 14.40 | 869740 | 119519.42 | 15.38% |
| 2025-08-19 | 13.27 | 13.13 | -0.13 | -0.98% | 13.01 | 13.35 | 415154 | 54709.34 | 7.34% |
| 2025-08-18 | 12.95 | 13.26 | 0.36 | 2.79% | 12.95 | 13.35 | 497454 | 65700.52 | 8.80% |
| 2025-08-15 | 12.75 | 12.90 | 0.09 | 0.70% | 12.58 | 12.92 | 405610 | 51992.08 | 7.17% |
| 2025-08-14 | 13.25 | 12.81 | -0.89 | -6.50% | 12.70 | 13.30 | 765506 | 98569.27 | 13.54% |
| 2025-08-13 | 13.26 | 13.70 | 0.39 | 2.93% | 13.20 | 14.13 | 714224 | 98096.45 | 12.63% |
| 2025-08-12 | 13.57 | 13.31 | -0.39 | -2.85% | 13.21 | 13.85 | 577112 | 77233.32 | 10.21% |
| 2025-08-11 | 13.42 | 13.70 | 0.08 | 0.59% | 13.42 | 13.93 | 626936 | 86076.38 | 11.09% |
| 2025-08-08 | 13.65 | 13.62 | -0.43 | -3.06% | 13.50 | 14.37 | 756052 | 104010.36 | 13.37% |
| 2025-08-07 | 14.86 | 14.05 | -0.70 | -4.75% | 13.71 | 14.88 | 1162495 | 164783.06 | 20.56% |
| 2025-08-06 | 13.42 | 14.75 | 1.34 | 9.99% | 13.30 | 14.75 | 1318300 | 187582.20 | 23.31% |
| 2025-08-05 | 13.39 | 13.41 | 0.47 | 3.63% | 13.21 | 13.98 | 1541500 | 207945.06 | 27.26% |
| 2025-08-04 | 11.70 | 12.94 | 1.18 | 10.03% | 11.55 | 12.94 | 725732 | 91410.55 | 12.83% |
| 2025-08-01 | 12.18 | 11.76 | -0.48 | -3.92% | 11.65 | 12.18 | 344415 | 40750.33 | 6.09% |
| 2025-07-31 | 11.97 | 12.24 | 0.15 | 1.24% | 11.90 | 12.36 | 338549 | 41211.09 | 5.99% |
| 2025-07-30 | 12.42 | 12.09 | -0.33 | -2.66% | 12.00 | 12.60 | 458616 | 56370.91 | 8.11% |
| 2025-07-29 | 12.18 | 12.42 | 0.23 | 1.89% | 12.06 | 12.48 | 459569 | 56613.50 | 8.13% |
| 2025-07-28 | 11.98 | 12.19 | 0.19 | 1.58% | 11.95 | 12.25 | 313305 | 38087.38 | 5.54% |
| 2025-07-25 | 12.10 | 12.00 | -0.10 | -0.83% | 11.88 | 12.12 | 248396 | 29707.59 | 4.39% |
| 2025-07-24 | 11.86 | 12.10 | 0.24 | 2.02% | 11.80 | 12.25 | 325497 | 39113.51 | 5.76% |
| 2025-07-23 | 12.03 | 11.86 | -0.40 | -3.26% | 11.85 | 12.18 | 454079 | 54439.80 | 8.03% |
| 2025-07-22 | 12.26 | 12.26 | 0.01 | 0.08% | 12.25 | 12.76 | 739688 | 91945.36 | 13.08% |
| 2025-07-21 | 12.15 | 12.25 | 0.11 | 0.91% | 11.89 | 12.33 | 590322 | 71649.14 | 10.44% |
| 2025-07-18 | 11.81 | 12.14 | 0.33 | 2.79% | 11.57 | 12.20 | 675968 | 80761.59 | 11.95% |
| 2025-07-17 | 11.50 | 11.81 | 0.32 | 2.79% | 11.46 | 11.90 | 447918 | 52594.12 | 7.92% |
| 2025-07-16 | 11.51 | 11.55 | 0.04 | 0.35% | 11.49 | 11.61 | 174377 | 20157.00 | 3.08% |
| 2025-07-15 | 11.72 | 11.51 | -0.20 | -1.71% | 11.39 | 11.72 | 247472 | 28457.58 | 4.38% |
| 2025-07-14 | 11.60 | 11.71 | 0.05 | 0.43% | 11.54 | 11.80 | 265989 | 31066.12 | 4.70% |
| 2025-07-11 | 11.50 | 11.66 | 0.05 | 0.43% | 11.45 | 11.73 | 289390 | 33558.90 | 5.12% |
| 2025-07-10 | 11.70 | 11.61 | -0.31 | -2.60% | 11.38 | 11.70 | 478953 | 55251.60 | 8.47% |
| 2025-07-09 | 12.11 | 11.92 | 0.00 | 0.00% | 11.90 | 12.42 | 687424 | 83270.44 | 12.16% |
| 2025-07-08 | 11.83 | 11.92 | 0.00 | 0.00% | 11.76 | 11.92 | 363833 | 43083.80 | 6.43% |
| 2025-07-07 | 11.78 | 11.92 | 0.01 | 0.08% | 11.72 | 12.00 | 401444 | 47796.78 | 7.10% |
| 2025-07-04 | 12.10 | 11.91 | -0.19 | -1.57% | 11.88 | 12.22 | 534777 | 64196.48 | 9.46% |
| 2025-07-03 | 12.48 | 12.10 | -0.36 | -2.89% | 11.91 | 12.66 | 867234 | 105565.62 | 15.34% |
| 2025-07-02 | 13.22 | 12.46 | -0.76 | -5.75% | 12.43 | 13.58 | 1500204 | 194742.92 | 26.53% |
| 2025-07-01 | 12.65 | 13.22 | 1.20 | 9.98% | 12.53 | 13.22 | 1417654 | 183196.16 | 25.07% |
| 2025-06-30 | 11.00 | 12.02 | 1.09 | 9.97% | 10.95 | 12.02 | 456678 | 54000.08 | 8.08% |
| 2025-06-27 | 10.91 | 10.93 | -0.13 | -1.18% | 10.87 | 11.13 | 410432 | 45028.95 | 7.26% |
利君股份(002651)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。
