| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 13.85 | 14.30 | -0.40 | -2.72% | 13.55 | 14.73 | 1387874 | 196660.00 | 24.54% |
| 2025-05-22 | 13.42 | 14.70 | 1.15 | 8.49% | 12.68 | 14.91 | 1887034 | 269224.97 | 33.37% |
| 2025-05-21 | 12.63 | 13.55 | -0.48 | -3.42% | 12.63 | 14.99 | 1492762 | 202041.36 | 26.40% |
| 2025-05-20 | 15.20 | 14.03 | -1.56 | -10.01% | 14.03 | 15.28 | 1244886 | 179193.50 | 22.02% |
| 2025-05-19 | 14.80 | 15.59 | 1.42 | 10.02% | 13.41 | 15.59 | 1620744 | 239225.95 | 28.66% |
| 2025-05-16 | 12.20 | 14.17 | 1.29 | 10.02% | 12.20 | 14.17 | 708933 | 96611.19 | 12.54% |
| 2025-05-15 | 12.16 | 12.88 | 0.99 | 8.33% | 11.59 | 13.05 | 1862822 | 230400.64 | 32.94% |
| 2025-05-14 | 11.87 | 11.89 | 1.08 | 9.99% | 11.66 | 11.89 | 778113 | 92332.68 | 13.76% |
| 2025-05-13 | 10.54 | 10.81 | 0.98 | 9.97% | 10.21 | 10.81 | 1193896 | 127415.23 | 21.11% |
| 2025-05-12 | 8.39 | 9.83 | 0.89 | 9.96% | 8.39 | 9.83 | 1149978 | 106782.39 | 20.34% |
| 2025-05-09 | 8.67 | 8.94 | 0.81 | 9.96% | 8.66 | 8.94 | 1584150 | 140349.09 | 28.02% |
| 2025-05-08 | 8.00 | 8.13 | 0.74 | 10.01% | 7.67 | 8.13 | 1315833 | 104997.47 | 23.27% |
| 2025-05-07 | 6.84 | 7.39 | 0.67 | 9.97% | 6.80 | 7.39 | 462495 | 33007.61 | 8.18% |
| 2025-05-06 | 6.63 | 6.72 | 0.17 | 2.60% | 6.58 | 6.72 | 189771 | 12658.87 | 3.36% |
| 2025-04-30 | 6.43 | 6.55 | 0.11 | 1.71% | 6.43 | 6.58 | 129168 | 8437.53 | 2.28% |
| 2025-04-29 | 6.36 | 6.44 | 0.04 | 0.63% | 6.32 | 6.48 | 106000 | 6810.25 | 1.87% |
| 2025-04-28 | 6.53 | 6.40 | -0.23 | -3.47% | 6.38 | 6.59 | 174563 | 11242.48 | 3.09% |
| 2025-04-25 | 6.75 | 6.63 | -0.11 | -1.63% | 6.61 | 6.89 | 230530 | 15392.71 | 4.08% |
| 2025-04-24 | 6.64 | 6.74 | 0.08 | 1.20% | 6.52 | 6.74 | 300908 | 19999.25 | 5.32% |
| 2025-04-23 | 6.71 | 6.66 | -0.09 | -1.33% | 6.60 | 6.80 | 343218 | 22889.61 | 6.07% |
| 2025-04-22 | 6.83 | 6.75 | -0.08 | -1.17% | 6.73 | 7.04 | 599412 | 41069.39 | 10.60% |
| 2025-04-21 | 6.24 | 6.83 | 0.62 | 9.98% | 6.21 | 6.83 | 268721 | 18086.30 | 4.75% |
| 2025-04-18 | 6.42 | 6.21 | -0.26 | -4.02% | 6.16 | 6.43 | 259945 | 16222.58 | 4.60% |
| 2025-04-17 | 6.21 | 6.47 | 0.05 | 0.78% | 6.11 | 6.78 | 438388 | 28275.03 | 7.75% |
| 2025-04-16 | 6.78 | 6.42 | 0.26 | 4.22% | 6.36 | 6.78 | 450491 | 29640.40 | 7.97% |
| 2025-04-15 | 6.19 | 6.16 | -0.04 | -0.65% | 6.07 | 6.24 | 82237 | 5048.83 | 1.45% |
| 2025-04-14 | 6.18 | 6.20 | 0.06 | 0.98% | 6.18 | 6.29 | 86023 | 5352.10 | 1.52% |
| 2025-04-11 | 6.00 | 6.14 | 0.06 | 0.99% | 5.98 | 6.16 | 98354 | 6010.43 | 1.74% |
| 2025-04-10 | 6.05 | 6.08 | 0.05 | 0.83% | 6.04 | 6.22 | 153363 | 9401.28 | 2.71% |
| 2025-04-09 | 5.56 | 6.03 | 0.39 | 6.91% | 5.27 | 6.10 | 248452 | 14334.44 | 4.39% |
| 2025-04-08 | 5.81 | 5.64 | -0.35 | -5.84% | 5.46 | 5.99 | 249983 | 14144.09 | 4.42% |
| 2025-04-07 | 6.45 | 5.99 | -0.66 | -9.92% | 5.99 | 6.45 | 126454 | 7668.05 | 2.24% |
| 2025-04-03 | 6.62 | 6.65 | -0.05 | -0.75% | 6.58 | 6.80 | 79682 | 5322.97 | 1.41% |
| 2025-04-02 | 6.71 | 6.70 | -0.05 | -0.74% | 6.64 | 6.80 | 85209 | 5710.23 | 1.51% |
| 2025-04-01 | 6.65 | 6.75 | 0.11 | 1.66% | 6.65 | 6.88 | 130160 | 8831.54 | 2.30% |
| 2025-03-31 | 6.70 | 6.64 | -0.17 | -2.50% | 6.49 | 6.76 | 145317 | 9607.28 | 2.57% |
| 2025-03-28 | 7.04 | 6.81 | -0.25 | -3.54% | 6.80 | 7.17 | 130952 | 9033.09 | 2.32% |
| 2025-03-27 | 7.11 | 7.06 | -0.14 | -1.94% | 6.88 | 7.20 | 201492 | 14231.87 | 3.56% |
| 2025-03-26 | 6.91 | 7.20 | 0.23 | 3.30% | 6.88 | 7.45 | 249038 | 17832.59 | 4.40% |
| 2025-03-25 | 6.88 | 6.97 | 0.05 | 0.72% | 6.87 | 7.12 | 179399 | 12591.02 | 3.17% |
| 2025-03-24 | 7.22 | 6.92 | -0.30 | -4.16% | 6.73 | 7.26 | 175849 | 12189.18 | 3.11% |
| 2025-03-21 | 7.29 | 7.22 | -0.11 | -1.50% | 7.18 | 7.38 | 153528 | 11148.25 | 2.72% |
| 2025-03-20 | 7.14 | 7.33 | 0.18 | 2.52% | 7.08 | 7.45 | 195115 | 14235.57 | 3.45% |
| 2025-03-19 | 7.13 | 7.15 | -0.01 | -0.14% | 7.09 | 7.17 | 85493 | 6089.33 | 1.51% |
| 2025-03-18 | 7.18 | 7.16 | -0.04 | -0.56% | 7.12 | 7.24 | 79034 | 5664.73 | 1.40% |
| 2025-03-17 | 7.19 | 7.20 | 0.01 | 0.14% | 7.14 | 7.25 | 110076 | 7929.82 | 1.95% |
| 2025-03-14 | 7.19 | 7.19 | 0.00 | 0.00% | 7.04 | 7.21 | 112434 | 8031.40 | 1.99% |
| 2025-03-13 | 7.24 | 7.19 | -0.04 | -0.55% | 7.03 | 7.25 | 140010 | 9969.49 | 2.48% |
| 2025-03-12 | 7.33 | 7.23 | -0.05 | -0.69% | 7.21 | 7.34 | 155496 | 11288.39 | 2.75% |
| 2025-03-11 | 7.11 | 7.28 | 0.10 | 1.39% | 7.07 | 7.32 | 197364 | 14269.44 | 3.49% |
| 2025-03-10 | 7.16 | 7.18 | -0.01 | -0.14% | 7.14 | 7.34 | 223623 | 16148.07 | 3.95% |
| 2025-03-07 | 7.06 | 7.19 | 0.13 | 1.84% | 7.06 | 7.34 | 299339 | 21455.28 | 5.29% |
| 2025-03-06 | 7.00 | 7.06 | 0.08 | 1.15% | 6.95 | 7.09 | 134711 | 9477.57 | 2.38% |
| 2025-03-05 | 6.90 | 6.98 | 0.04 | 0.58% | 6.86 | 7.05 | 136618 | 9504.24 | 2.42% |
| 2025-03-04 | 6.69 | 6.94 | 0.24 | 3.58% | 6.68 | 7.05 | 194838 | 13467.22 | 3.45% |
| 2025-03-03 | 6.64 | 6.70 | 0.07 | 1.06% | 6.61 | 6.81 | 106028 | 7132.18 | 1.88% |
| 2025-02-28 | 6.88 | 6.63 | -0.30 | -4.33% | 6.60 | 6.91 | 121822 | 8169.65 | 2.15% |
| 2025-02-27 | 6.98 | 6.93 | -0.07 | -1.00% | 6.77 | 7.03 | 136447 | 9406.83 | 2.41% |
| 2025-02-26 | 6.90 | 7.00 | 0.13 | 1.89% | 6.87 | 7.03 | 148400 | 10351.07 | 2.62% |
| 2025-02-25 | 6.83 | 6.87 | -0.03 | -0.43% | 6.78 | 6.95 | 94768 | 6514.01 | 1.68% |
| 2025-02-24 | 6.91 | 6.90 | 0.02 | 0.29% | 6.80 | 6.97 | 115011 | 7930.02 | 2.03% |
| 2025-02-21 | 6.90 | 6.88 | -0.05 | -0.72% | 6.80 | 6.95 | 107189 | 7341.38 | 1.90% |
| 2025-02-20 | 6.82 | 6.93 | 0.10 | 1.46% | 6.77 | 6.94 | 95076 | 6534.47 | 1.68% |
| 2025-02-19 | 6.62 | 6.83 | 0.21 | 3.17% | 6.59 | 6.83 | 88621 | 5994.40 | 1.57% |
| 2025-02-18 | 6.78 | 6.62 | -0.19 | -2.79% | 6.56 | 6.82 | 98377 | 6594.49 | 1.74% |
| 2025-02-17 | 6.79 | 6.81 | 0.01 | 0.15% | 6.72 | 6.87 | 110550 | 7506.29 | 1.96% |
| 2025-02-14 | 6.82 | 6.80 | -0.06 | -0.87% | 6.75 | 6.88 | 91378 | 6214.16 | 1.62% |
| 2025-02-13 | 6.98 | 6.86 | -0.11 | -1.58% | 6.84 | 7.02 | 84241 | 5816.40 | 1.49% |
| 2025-02-12 | 6.88 | 6.97 | 0.05 | 0.72% | 6.86 | 7.01 | 87489 | 6083.56 | 1.55% |
| 2025-02-11 | 6.91 | 6.92 | -0.02 | -0.29% | 6.83 | 6.96 | 90080 | 6209.85 | 1.59% |
| 2025-02-10 | 6.90 | 6.94 | 0.11 | 1.61% | 6.82 | 6.95 | 113898 | 7846.73 | 2.01% |
| 2025-02-07 | 6.78 | 6.83 | 0.06 | 0.89% | 6.74 | 6.95 | 145043 | 9950.45 | 2.57% |
| 2025-02-06 | 6.61 | 6.77 | 0.16 | 2.42% | 6.52 | 6.78 | 120175 | 8062.62 | 2.13% |
| 2025-02-05 | 6.52 | 6.61 | 0.18 | 2.80% | 6.45 | 6.62 | 108879 | 7146.52 | 1.93% |
| 2025-01-27 | 6.58 | 6.43 | -0.11 | -1.68% | 6.43 | 6.63 | 84917 | 5532.88 | 1.50% |
| 2025-01-24 | 6.46 | 6.54 | 0.06 | 0.93% | 6.41 | 6.55 | 89644 | 5819.59 | 1.59% |
| 2025-01-23 | 6.57 | 6.48 | -0.01 | -0.15% | 6.46 | 6.69 | 103230 | 6806.93 | 1.83% |
| 2025-01-22 | 6.50 | 6.49 | -0.09 | -1.37% | 6.44 | 6.58 | 72437 | 4701.85 | 1.28% |
| 2025-01-21 | 6.67 | 6.58 | -0.05 | -0.75% | 6.47 | 6.69 | 92752 | 6076.56 | 1.64% |
| 2025-01-20 | 6.58 | 6.63 | 0.10 | 1.53% | 6.52 | 6.69 | 117174 | 7755.33 | 2.07% |
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。
