| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 9.50 | 9.18 | -0.40 | -4.18% | 9.15 | 9.57 | 122168 | 11320.26 | 2.16% |
| 2026-03-25 | 9.30 | 9.58 | 0.29 | 3.12% | 9.21 | 9.89 | 178659 | 16934.15 | 3.16% |
| 2026-03-24 | 9.00 | 9.29 | 0.48 | 5.45% | 8.86 | 9.30 | 157262 | 14361.13 | 2.78% |
| 2026-03-23 | 9.10 | 8.81 | -0.49 | -5.27% | 8.80 | 9.24 | 122259 | 11002.17 | 2.16% |
| 2026-03-20 | 9.60 | 9.30 | -0.24 | -2.52% | 9.30 | 9.63 | 83849 | 7904.93 | 1.48% |
| 2026-03-19 | 9.79 | 9.54 | -0.34 | -3.44% | 9.50 | 9.81 | 92139 | 8865.71 | 1.63% |
| 2026-03-18 | 9.98 | 9.88 | -0.05 | -0.50% | 9.75 | 10.00 | 70100 | 6886.39 | 1.24% |
| 2026-03-17 | 9.99 | 9.93 | -0.06 | -0.60% | 9.91 | 10.07 | 60191 | 6014.36 | 1.06% |
| 2026-03-16 | 9.93 | 9.99 | 0.02 | 0.20% | 9.85 | 9.99 | 66309 | 6576.67 | 1.17% |
| 2026-03-13 | 10.08 | 9.97 | -0.11 | -1.09% | 9.96 | 10.09 | 74548 | 7453.11 | 1.32% |
| 2026-03-12 | 10.18 | 10.08 | -0.16 | -1.56% | 10.03 | 10.22 | 72331 | 7307.92 | 1.28% |
| 2026-03-11 | 10.32 | 10.24 | -0.09 | -0.87% | 10.21 | 10.40 | 68378 | 7022.70 | 1.21% |
| 2026-03-10 | 10.23 | 10.33 | 0.14 | 1.37% | 10.23 | 10.41 | 76231 | 7874.55 | 1.35% |
| 2026-03-09 | 10.26 | 10.19 | -0.17 | -1.64% | 9.98 | 10.28 | 115077 | 11638.05 | 2.04% |
| 2026-03-06 | 10.26 | 10.36 | 0.04 | 0.39% | 10.22 | 10.43 | 70288 | 7268.23 | 1.24% |
| 2026-03-05 | 10.44 | 10.32 | -0.06 | -0.58% | 10.26 | 10.48 | 111407 | 11506.33 | 1.97% |
| 2026-03-04 | 10.30 | 10.38 | -0.08 | -0.76% | 10.10 | 10.56 | 110340 | 11411.92 | 1.95% |
| 2026-03-03 | 11.08 | 10.46 | -0.71 | -6.36% | 10.46 | 11.10 | 254698 | 27239.97 | 4.50% |
| 2026-03-02 | 11.32 | 11.17 | 0.10 | 0.90% | 11.11 | 11.54 | 328040 | 36922.46 | 5.80% |
| 2026-02-27 | 10.98 | 11.07 | 0.05 | 0.45% | 10.91 | 11.07 | 90694 | 9991.44 | 1.60% |
| 2026-02-26 | 10.98 | 11.02 | 0.02 | 0.18% | 10.92 | 11.04 | 78416 | 8610.81 | 1.39% |
| 2026-02-25 | 11.00 | 11.00 | -0.02 | -0.18% | 10.94 | 11.06 | 83076 | 9147.63 | 1.47% |
| 2026-02-24 | 10.95 | 11.02 | 0.16 | 1.47% | 10.90 | 11.06 | 83832 | 9221.24 | 1.48% |
| 2026-02-13 | 10.81 | 10.86 | 0.01 | 0.09% | 10.81 | 10.98 | 76097 | 8300.10 | 1.35% |
| 2026-02-12 | 10.97 | 10.85 | -0.12 | -1.09% | 10.80 | 10.99 | 79465 | 8655.08 | 1.41% |
| 2026-02-11 | 11.01 | 10.97 | -0.03 | -0.27% | 10.94 | 11.09 | 61526 | 6757.60 | 1.09% |
| 2026-02-10 | 11.05 | 11.00 | -0.04 | -0.36% | 10.96 | 11.09 | 76710 | 8466.48 | 1.36% |
| 2026-02-09 | 10.91 | 11.04 | 0.16 | 1.47% | 10.90 | 11.07 | 97874 | 10766.75 | 1.73% |
| 2026-02-06 | 10.85 | 10.88 | 0.00 | 0.00% | 10.73 | 10.94 | 76261 | 8288.92 | 1.35% |
| 2026-02-05 | 10.91 | 10.88 | -0.09 | -0.82% | 10.85 | 11.05 | 81332 | 8880.90 | 1.44% |
| 2026-02-04 | 10.88 | 10.97 | 0.03 | 0.27% | 10.85 | 11.05 | 103033 | 11283.39 | 1.82% |
| 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% |
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。
