| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 8.75 | 8.50 | -0.34 | -3.85% | 8.41 | 8.82 | 287441 | 24706.98 | 3.14% |
| 2025-04-02 | 8.84 | 8.84 | 0.00 | 0.00% | 8.80 | 9.10 | 213967 | 19093.44 | 2.34% |
| 2025-04-01 | 8.99 | 8.84 | -0.17 | -1.89% | 8.79 | 9.06 | 275268 | 24393.69 | 3.01% |
| 2025-03-31 | 8.80 | 9.01 | 0.07 | 0.78% | 8.75 | 9.25 | 353248 | 31769.01 | 3.86% |
| 2025-03-28 | 8.85 | 8.94 | 0.06 | 0.68% | 8.80 | 9.15 | 279721 | 25054.24 | 3.06% |
| 2025-03-27 | 8.84 | 8.88 | 0.04 | 0.45% | 8.57 | 8.99 | 285673 | 25168.73 | 3.12% |
| 2025-03-26 | 8.93 | 8.84 | -0.13 | -1.45% | 8.79 | 8.99 | 274962 | 24342.67 | 3.01% |
| 2025-03-25 | 9.29 | 8.97 | -0.33 | -3.55% | 8.93 | 9.35 | 333543 | 30327.30 | 3.65% |
| 2025-03-24 | 9.31 | 9.30 | -0.12 | -1.27% | 9.14 | 9.48 | 324674 | 30233.26 | 3.55% |
| 2025-03-21 | 9.15 | 9.42 | 0.27 | 2.95% | 9.15 | 9.57 | 532933 | 50036.93 | 5.83% |
| 2025-03-20 | 9.49 | 9.15 | -0.43 | -4.49% | 9.10 | 9.58 | 522874 | 48417.95 | 5.72% |
| 2025-03-19 | 9.53 | 9.58 | 0.00 | 0.00% | 9.45 | 9.72 | 292122 | 27922.32 | 3.19% |
| 2025-03-18 | 9.79 | 9.58 | -0.20 | -2.04% | 9.51 | 9.90 | 381542 | 36942.01 | 4.17% |
| 2025-03-17 | 9.48 | 9.78 | 0.38 | 4.04% | 9.31 | 9.80 | 502389 | 48241.93 | 5.49% |
| 2025-03-14 | 9.85 | 9.40 | -0.55 | -5.53% | 9.27 | 9.87 | 730722 | 68889.02 | 7.99% |
| 2025-03-13 | 9.87 | 9.95 | 0.08 | 0.81% | 9.75 | 10.07 | 654604 | 64691.01 | 7.16% |
| 2025-03-12 | 9.71 | 9.87 | 0.25 | 2.60% | 9.69 | 10.38 | 1073032 | 107190.76 | 11.73% |
| 2025-03-11 | 9.01 | 9.62 | 0.55 | 6.06% | 8.91 | 9.78 | 962857 | 90409.00 | 10.53% |
| 2025-03-10 | 9.31 | 9.07 | -0.18 | -1.95% | 8.86 | 9.41 | 652565 | 58949.48 | 7.13% |
| 2025-03-07 | 9.14 | 9.25 | 0.11 | 1.20% | 8.94 | 9.35 | 1182776 | 108428.51 | 12.93% |
| 2025-03-06 | 8.38 | 9.14 | 0.83 | 9.99% | 8.35 | 9.14 | 1187914 | 106156.12 | 12.99% |
| 2025-03-05 | 8.25 | 8.31 | 0.21 | 2.59% | 8.10 | 8.50 | 717865 | 59401.23 | 7.85% |
| 2025-03-04 | 7.68 | 8.10 | 0.36 | 4.65% | 7.60 | 8.19 | 694583 | 55386.18 | 7.59% |
| 2025-03-03 | 8.01 | 7.74 | -0.21 | -2.64% | 7.69 | 8.06 | 597099 | 46981.99 | 6.53% |
| 2025-02-28 | 7.72 | 7.95 | 0.22 | 2.85% | 7.59 | 8.24 | 1088502 | 86376.71 | 11.90% |
| 2025-02-27 | 7.67 | 7.73 | 0.05 | 0.65% | 7.55 | 7.75 | 421456 | 32235.39 | 4.61% |
| 2025-02-26 | 7.62 | 7.68 | 0.06 | 0.79% | 7.51 | 7.70 | 432309 | 32965.01 | 4.73% |
| 2025-02-25 | 7.41 | 7.62 | 0.12 | 1.60% | 7.30 | 7.73 | 741629 | 56041.72 | 8.11% |
| 2025-02-24 | 7.39 | 7.50 | 0.11 | 1.49% | 7.27 | 7.54 | 635237 | 47332.95 | 6.94% |
| 2025-02-21 | 7.03 | 7.39 | 0.38 | 5.42% | 7.02 | 7.50 | 885674 | 65179.04 | 9.68% |
| 2025-02-20 | 7.00 | 7.01 | -0.02 | -0.28% | 6.91 | 7.05 | 267335 | 18615.37 | 2.92% |
| 2025-02-19 | 6.92 | 7.03 | 0.09 | 1.30% | 6.90 | 7.03 | 236298 | 16476.33 | 2.58% |
| 2025-02-18 | 7.10 | 6.94 | -0.15 | -2.12% | 6.93 | 7.15 | 247291 | 17428.45 | 2.70% |
| 2025-02-17 | 7.13 | 7.09 | -0.04 | -0.56% | 7.04 | 7.17 | 242222 | 17162.82 | 2.65% |
| 2025-02-14 | 7.10 | 7.13 | 0.02 | 0.28% | 7.07 | 7.16 | 177295 | 12616.39 | 1.94% |
| 2025-02-13 | 7.26 | 7.11 | -0.16 | -2.20% | 7.09 | 7.27 | 298245 | 21352.86 | 3.26% |
| 2025-02-12 | 7.14 | 7.27 | 0.11 | 1.54% | 7.11 | 7.27 | 311537 | 22497.62 | 3.41% |
| 2025-02-11 | 7.16 | 7.16 | 0.02 | 0.28% | 7.08 | 7.18 | 249701 | 17808.72 | 2.73% |
| 2025-02-10 | 7.14 | 7.14 | 0.04 | 0.56% | 7.04 | 7.18 | 358800 | 25527.02 | 3.92% |
| 2025-02-07 | 6.85 | 7.10 | 0.24 | 3.50% | 6.81 | 7.19 | 443521 | 31317.55 | 4.85% |
| 2025-02-06 | 6.81 | 6.86 | 0.05 | 0.73% | 6.76 | 6.86 | 210512 | 14367.80 | 2.30% |
| 2025-02-05 | 6.86 | 6.81 | -0.02 | -0.29% | 6.76 | 6.92 | 186009 | 12701.81 | 2.03% |
| 2025-01-27 | 7.00 | 6.83 | -0.13 | -1.87% | 6.83 | 7.03 | 190083 | 13129.12 | 2.08% |
| 2025-01-24 | 6.85 | 6.96 | 0.09 | 1.31% | 6.85 | 6.97 | 210580 | 14583.50 | 2.30% |
| 2025-01-23 | 7.00 | 6.87 | -0.06 | -0.87% | 6.87 | 7.05 | 268302 | 18683.21 | 2.93% |
| 2025-01-22 | 6.95 | 6.93 | -0.04 | -0.57% | 6.89 | 7.05 | 204088 | 14184.02 | 2.23% |
| 2025-01-21 | 6.95 | 6.97 | 0.05 | 0.72% | 6.84 | 7.02 | 319514 | 22109.61 | 3.49% |
| 2025-01-20 | 6.91 | 6.92 | 0.10 | 1.47% | 6.86 | 7.10 | 405706 | 28309.46 | 4.44% |
| 2025-01-17 | 6.86 | 6.82 | -0.10 | -1.45% | 6.75 | 6.95 | 412015 | 28124.45 | 4.50% |
| 2025-01-16 | 6.53 | 6.92 | 0.41 | 6.30% | 6.53 | 7.16 | 738091 | 51498.73 | 8.07% |
| 2025-01-15 | 6.65 | 6.51 | -0.13 | -1.96% | 6.47 | 6.65 | 210744 | 13734.27 | 2.30% |
| 2025-01-14 | 6.44 | 6.64 | 0.24 | 3.75% | 6.40 | 6.65 | 264943 | 17389.96 | 2.90% |
| 2025-01-13 | 6.46 | 6.40 | -0.10 | -1.54% | 6.24 | 6.48 | 226995 | 14478.71 | 2.48% |
| 2025-01-10 | 6.91 | 6.50 | -0.40 | -5.80% | 6.50 | 6.95 | 473220 | 31571.75 | 5.17% |
| 2025-01-09 | 6.83 | 6.90 | 0.01 | 0.15% | 6.82 | 7.09 | 372879 | 26031.17 | 4.08% |
| 2025-01-08 | 7.03 | 6.89 | -0.23 | -3.23% | 6.67 | 7.04 | 557425 | 38214.86 | 6.09% |
| 2025-01-07 | 6.87 | 7.12 | 0.25 | 3.64% | 6.82 | 7.13 | 485703 | 34024.72 | 5.31% |
| 2025-01-06 | 6.72 | 6.87 | 0.03 | 0.44% | 6.71 | 7.14 | 531729 | 36752.02 | 5.81% |
| 2025-01-03 | 7.16 | 6.84 | -0.38 | -5.26% | 6.80 | 7.40 | 772061 | 54916.52 | 8.44% |
| 2025-01-02 | 7.65 | 7.22 | -0.46 | -5.99% | 7.09 | 7.69 | 805686 | 59151.78 | 8.81% |
| 2024-12-31 | 8.18 | 7.68 | -0.47 | -5.77% | 7.60 | 8.27 | 1442838 | 113090.55 | 15.77% |
| 2024-12-30 | 7.54 | 8.15 | 0.74 | 9.99% | 7.54 | 8.15 | 840377 | 67668.48 | 9.19% |
| 2024-12-27 | 7.19 | 7.41 | 0.27 | 3.78% | 7.19 | 7.56 | 685347 | 50887.68 | 7.49% |
| 2024-12-26 | 6.94 | 7.14 | 0.20 | 2.88% | 6.93 | 7.20 | 274930 | 19512.47 | 3.01% |
| 2024-12-25 | 7.07 | 6.94 | -0.11 | -1.56% | 6.89 | 7.08 | 159173 | 11060.98 | 1.74% |
| 2024-12-24 | 6.95 | 7.05 | 0.13 | 1.88% | 6.93 | 7.13 | 168353 | 11869.38 | 1.84% |
| 2024-12-23 | 7.01 | 6.92 | -0.09 | -1.28% | 6.91 | 7.13 | 154827 | 10852.43 | 1.69% |
| 2024-12-20 | 7.04 | 7.01 | -0.04 | -0.57% | 6.98 | 7.15 | 148066 | 10444.37 | 1.62% |
| 2024-12-19 | 6.89 | 7.05 | 0.11 | 1.59% | 6.86 | 7.06 | 175835 | 12256.26 | 1.92% |
| 2024-12-18 | 6.96 | 6.94 | 0.01 | 0.14% | 6.92 | 7.01 | 96617 | 6727.84 | 1.06% |
| 2024-12-17 | 7.01 | 6.93 | -0.08 | -1.14% | 6.91 | 7.04 | 133767 | 9323.59 | 1.46% |
| 2024-12-16 | 7.11 | 7.01 | -0.07 | -0.99% | 6.97 | 7.16 | 143064 | 10095.36 | 1.56% |
| 2024-12-13 | 7.28 | 7.08 | -0.26 | -3.54% | 7.07 | 7.32 | 224686 | 16093.40 | 2.46% |
| 2024-12-12 | 7.15 | 7.34 | 0.19 | 2.66% | 7.09 | 7.35 | 306334 | 22151.73 | 3.35% |
| 2024-12-11 | 7.12 | 7.15 | 0.01 | 0.14% | 7.10 | 7.19 | 139533 | 9968.46 | 1.53% |
| 2024-12-10 | 7.23 | 7.14 | 0.07 | 0.99% | 7.10 | 7.27 | 255241 | 18285.80 | 2.79% |
| 2024-12-09 | 7.07 | 7.07 | 0.01 | 0.14% | 7.00 | 7.15 | 180879 | 12784.51 | 1.98% |
| 2024-12-06 | 6.95 | 7.06 | 0.10 | 1.44% | 6.89 | 7.08 | 164220 | 11486.25 | 1.80% |
| 2024-12-05 | 6.86 | 6.96 | 0.07 | 1.02% | 6.86 | 7.00 | 114019 | 7905.72 | 1.25% |
| 2024-12-04 | 7.03 | 6.89 | -0.14 | -1.99% | 6.86 | 7.03 | 165339 | 11462.69 | 1.81% |
良信股份(002706)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。
