| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
