| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 10.77 | 10.94 | 0.18 | 1.67% | 10.71 | 10.94 | 112950 | 12236.28 | 2.00% |
| 2026-02-02 | 10.78 | 10.76 | -0.10 | -0.92% | 10.74 | 11.03 | 98673 | 10709.74 | 1.75% |
| 2026-01-30 | 10.88 | 10.86 | -0.10 | -0.91% | 10.74 | 10.96 | 115676 | 12550.47 | 2.05% |
| 2026-01-29 | 10.98 | 10.96 | -0.11 | -0.99% | 10.90 | 11.15 | 120204 | 13236.88 | 2.13% |
| 2026-01-28 | 11.22 | 11.07 | -0.15 | -1.34% | 11.02 | 11.28 | 127090 | 14111.19 | 2.25% |
| 2026-01-27 | 11.17 | 11.22 | 0.06 | 0.54% | 10.87 | 11.26 | 177605 | 19672.79 | 3.14% |
| 2026-01-26 | 11.74 | 11.16 | -0.60 | -5.10% | 11.06 | 11.75 | 314550 | 35595.98 | 5.56% |
| 2026-01-23 | 11.57 | 11.76 | 0.08 | 0.68% | 11.33 | 11.78 | 245113 | 28451.67 | 4.33% |
| 2026-01-22 | 11.40 | 11.68 | 0.27 | 2.37% | 11.40 | 11.75 | 203423 | 23687.68 | 3.60% |
| 2026-01-21 | 11.31 | 11.41 | 0.00 | 0.00% | 11.27 | 11.47 | 114495 | 13039.81 | 2.02% |
| 2026-01-20 | 11.80 | 11.41 | -0.45 | -3.79% | 11.31 | 11.96 | 265184 | 30562.50 | 4.69% |
| 2026-01-19 | 11.57 | 11.86 | 0.19 | 1.63% | 11.48 | 11.98 | 213225 | 25116.79 | 3.77% |
| 2026-01-16 | 11.79 | 11.67 | -0.16 | -1.35% | 11.53 | 11.89 | 190844 | 22247.88 | 3.38% |
| 2026-01-15 | 11.91 | 11.83 | -0.18 | -1.50% | 11.67 | 12.15 | 206706 | 24486.59 | 3.66% |
| 2026-01-14 | 12.00 | 12.01 | -0.03 | -0.25% | 11.87 | 12.30 | 307786 | 37230.61 | 5.44% |
| 2026-01-13 | 12.60 | 12.04 | -0.80 | -6.23% | 12.01 | 12.67 | 449704 | 54906.64 | 7.95% |
| 2026-01-12 | 12.69 | 12.84 | 0.35 | 2.80% | 12.50 | 12.88 | 552372 | 70373.13 | 9.77% |
| 2026-01-09 | 12.43 | 12.49 | 0.25 | 2.04% | 12.18 | 12.69 | 587572 | 73065.12 | 10.39% |
| 2026-01-08 | 11.75 | 12.24 | 0.42 | 3.55% | 11.73 | 12.30 | 411296 | 49847.02 | 7.27% |
| 2026-01-07 | 11.90 | 11.82 | -0.14 | -1.17% | 11.72 | 11.95 | 201166 | 23792.79 | 3.56% |
| 2026-01-06 | 11.73 | 11.96 | 0.15 | 1.27% | 11.70 | 12.02 | 293602 | 34933.79 | 5.19% |
| 2026-01-05 | 11.83 | 11.81 | 0.12 | 1.03% | 11.54 | 11.88 | 249210 | 29296.52 | 4.41% |
| 2025-12-31 | 11.66 | 11.69 | 0.05 | 0.43% | 11.50 | 11.85 | 218006 | 25449.02 | 3.86% |
| 2025-12-30 | 11.80 | 11.64 | -0.11 | -0.94% | 11.48 | 11.86 | 256247 | 30007.68 | 4.53% |
| 2025-12-29 | 11.62 | 11.75 | 0.08 | 0.69% | 11.51 | 11.82 | 206819 | 24122.05 | 3.66% |
| 2025-12-26 | 11.76 | 11.67 | -0.19 | -1.60% | 11.51 | 11.83 | 262069 | 30641.82 | 4.63% |
| 2025-12-25 | 11.29 | 11.86 | 0.54 | 4.77% | 11.24 | 11.98 | 419191 | 49291.46 | 7.41% |
| 2025-12-24 | 10.86 | 11.32 | 0.45 | 4.14% | 10.81 | 11.34 | 314099 | 35124.04 | 5.55% |
| 2025-12-23 | 11.07 | 10.87 | -0.24 | -2.16% | 10.84 | 11.13 | 203862 | 22320.03 | 3.61% |
| 2025-12-22 | 11.22 | 11.11 | -0.12 | -1.07% | 11.07 | 11.51 | 210094 | 23470.68 | 3.72% |
| 2025-12-19 | 11.11 | 11.23 | 0.12 | 1.08% | 11.11 | 11.60 | 247715 | 27964.94 | 4.38% |
| 2025-12-18 | 11.11 | 11.11 | -0.10 | -0.89% | 10.92 | 11.39 | 197683 | 22049.85 | 3.50% |
| 2025-12-17 | 11.54 | 11.21 | -0.48 | -4.11% | 10.90 | 11.76 | 346083 | 38631.55 | 6.12% |
| 2025-12-16 | 12.03 | 11.69 | -0.38 | -3.15% | 11.42 | 12.03 | 295294 | 34415.44 | 5.22% |
| 2025-12-15 | 12.11 | 12.07 | -0.09 | -0.74% | 11.85 | 12.23 | 336325 | 40679.87 | 5.95% |
| 2025-12-12 | 11.58 | 12.16 | 0.53 | 4.56% | 11.54 | 12.21 | 502294 | 60640.22 | 8.88% |
| 2025-12-11 | 11.85 | 11.63 | -0.30 | -2.51% | 11.62 | 12.05 | 213499 | 25175.14 | 3.78% |
| 2025-12-10 | 11.90 | 11.93 | -0.02 | -0.17% | 11.81 | 12.03 | 211380 | 25179.91 | 3.74% |
| 2025-12-09 | 11.98 | 11.95 | -0.22 | -1.81% | 11.95 | 12.24 | 359260 | 43325.13 | 6.35% |
| 2025-12-08 | 12.00 | 12.17 | 0.31 | 2.61% | 11.98 | 12.45 | 588058 | 72007.50 | 10.40% |
| 2025-12-05 | 11.53 | 11.86 | 0.32 | 2.77% | 11.43 | 11.97 | 423059 | 49743.34 | 7.48% |
| 2025-12-04 | 11.98 | 11.54 | -0.67 | -5.49% | 11.53 | 12.00 | 542709 | 63438.94 | 9.60% |
| 2025-12-03 | 12.23 | 12.21 | -0.12 | -0.97% | 11.91 | 12.60 | 653885 | 80274.64 | 11.56% |
| 2025-12-02 | 11.90 | 12.33 | 0.47 | 3.96% | 11.90 | 13.00 | 996102 | 124099.95 | 17.62% |
| 2025-12-01 | 11.51 | 11.86 | 1.08 | 10.02% | 11.37 | 11.86 | 320825 | 37818.85 | 5.67% |
| 2025-11-28 | 10.68 | 10.78 | 0.04 | 0.37% | 10.66 | 10.80 | 56468 | 6071.08 | 1.00% |
| 2025-11-27 | 10.79 | 10.74 | -0.09 | -0.83% | 10.72 | 10.81 | 62276 | 6701.27 | 1.10% |
| 2025-11-26 | 11.05 | 10.83 | -0.19 | -1.72% | 10.78 | 11.06 | 125747 | 13646.16 | 2.22% |
| 2025-11-25 | 11.03 | 11.02 | -0.15 | -1.34% | 10.96 | 11.10 | 152351 | 16816.66 | 2.69% |
| 2025-11-24 | 10.79 | 11.17 | 0.39 | 3.62% | 10.67 | 11.19 | 197611 | 21783.20 | 3.49% |
| 2025-11-21 | 10.84 | 10.78 | -0.17 | -1.55% | 10.46 | 11.06 | 144832 | 15551.75 | 2.56% |
| 2025-11-20 | 11.10 | 10.95 | -0.30 | -2.67% | 10.94 | 11.10 | 131909 | 14510.63 | 2.33% |
| 2025-11-19 | 11.01 | 11.25 | 0.17 | 1.53% | 10.98 | 11.31 | 170844 | 19114.71 | 3.02% |
| 2025-11-18 | 11.32 | 11.08 | -0.34 | -2.98% | 11.01 | 11.33 | 189162 | 20995.53 | 3.35% |
| 2025-11-17 | 11.19 | 11.42 | 0.49 | 4.48% | 11.19 | 11.49 | 321624 | 36610.96 | 5.69% |
| 2025-11-14 | 10.81 | 10.93 | 0.05 | 0.46% | 10.78 | 11.06 | 96169 | 10552.61 | 1.70% |
| 2025-11-13 | 10.85 | 10.88 | 0.03 | 0.28% | 10.76 | 10.91 | 73392 | 7953.66 | 1.30% |
| 2025-11-12 | 11.03 | 10.85 | -0.16 | -1.45% | 10.80 | 11.03 | 110688 | 12014.03 | 1.96% |
| 2025-11-11 | 11.08 | 11.01 | -0.04 | -0.36% | 11.00 | 11.08 | 67770 | 7475.38 | 1.20% |
| 2025-11-10 | 11.07 | 11.05 | -0.02 | -0.18% | 11.00 | 11.11 | 87957 | 9701.93 | 1.56% |
| 2025-11-07 | 11.10 | 11.07 | -0.06 | -0.54% | 11.03 | 11.12 | 73035 | 8079.93 | 1.29% |
| 2025-11-06 | 11.17 | 11.13 | -0.04 | -0.36% | 11.12 | 11.20 | 84496 | 9427.43 | 1.49% |
| 2025-11-05 | 11.05 | 11.17 | 0.04 | 0.36% | 11.01 | 11.19 | 71882 | 7987.68 | 1.27% |
| 2025-11-04 | 11.23 | 11.13 | -0.12 | -1.07% | 11.08 | 11.23 | 94733 | 10549.94 | 1.68% |
| 2025-11-03 | 11.21 | 11.25 | 0.06 | 0.54% | 11.13 | 11.26 | 93815 | 10504.88 | 1.66% |
| 2025-10-31 | 11.16 | 11.19 | 0.03 | 0.27% | 11.08 | 11.21 | 84620 | 9460.70 | 1.50% |
| 2025-10-30 | 11.30 | 11.16 | -0.23 | -2.02% | 11.15 | 11.30 | 145973 | 16331.39 | 2.58% |
| 2025-10-29 | 11.52 | 11.39 | -0.13 | -1.13% | 11.30 | 11.53 | 142947 | 16235.37 | 2.53% |
| 2025-10-28 | 11.28 | 11.52 | 0.21 | 1.86% | 11.22 | 11.65 | 234689 | 26905.39 | 4.15% |
| 2025-10-27 | 11.29 | 11.31 | 0.02 | 0.18% | 11.18 | 11.35 | 132606 | 14947.35 | 2.35% |
| 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% |
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。
