| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 9.51 | 9.61 | 0.10 | 1.05% | 9.34 | 9.64 | 179725 | 17046.59 | 1.96% |
| 2025-12-16 | 9.73 | 9.51 | -0.29 | -2.96% | 9.48 | 9.78 | 191585 | 18321.52 | 2.09% |
| 2025-12-15 | 9.98 | 9.80 | -0.18 | -1.80% | 9.78 | 10.16 | 295735 | 29437.45 | 3.23% |
| 2025-12-12 | 9.49 | 9.98 | 0.49 | 5.16% | 9.49 | 10.02 | 452418 | 44711.61 | 4.94% |
| 2025-12-11 | 9.73 | 9.49 | -0.25 | -2.57% | 9.42 | 9.78 | 211901 | 20303.48 | 2.32% |
| 2025-12-10 | 9.66 | 9.74 | 0.04 | 0.41% | 9.51 | 9.75 | 170162 | 16362.65 | 1.86% |
| 2025-12-09 | 9.90 | 9.70 | -0.22 | -2.22% | 9.64 | 9.94 | 256344 | 24991.04 | 2.80% |
| 2025-12-08 | 10.00 | 9.92 | -0.07 | -0.70% | 9.91 | 10.05 | 173544 | 17272.65 | 1.90% |
| 2025-12-05 | 9.90 | 9.99 | 0.06 | 0.60% | 9.89 | 10.02 | 145303 | 14512.98 | 1.59% |
| 2025-12-04 | 10.01 | 9.93 | -0.02 | -0.20% | 9.82 | 10.06 | 141113 | 13986.15 | 1.54% |
| 2025-12-03 | 9.93 | 9.95 | 0.03 | 0.30% | 9.88 | 10.07 | 206341 | 20557.92 | 2.26% |
| 2025-12-02 | 9.95 | 9.92 | -0.05 | -0.50% | 9.86 | 9.96 | 124079 | 12286.49 | 1.36% |
| 2025-12-01 | 9.95 | 9.97 | 0.01 | 0.10% | 9.85 | 10.01 | 198567 | 19729.70 | 2.17% |
| 2025-11-28 | 9.78 | 9.96 | 0.19 | 1.94% | 9.71 | 9.98 | 222181 | 21984.11 | 2.43% |
| 2025-11-27 | 9.62 | 9.77 | 0.11 | 1.14% | 9.60 | 9.93 | 275864 | 27107.32 | 3.01% |
| 2025-11-26 | 9.74 | 9.66 | -0.11 | -1.13% | 9.64 | 9.82 | 205629 | 19973.46 | 2.25% |
| 2025-11-25 | 9.80 | 9.77 | -0.03 | -0.31% | 9.72 | 9.88 | 229894 | 22523.96 | 2.51% |
| 2025-11-24 | 9.56 | 9.80 | 0.29 | 3.05% | 9.45 | 9.88 | 321396 | 31010.71 | 3.51% |
| 2025-11-21 | 10.01 | 9.51 | -0.64 | -6.31% | 9.48 | 10.08 | 406053 | 39440.01 | 4.44% |
| 2025-11-20 | 10.39 | 10.15 | -0.20 | -1.93% | 10.06 | 10.42 | 295147 | 30134.68 | 3.23% |
| 2025-11-19 | 10.45 | 10.35 | -0.09 | -0.86% | 10.31 | 10.51 | 307252 | 31887.65 | 3.36% |
| 2025-11-18 | 10.60 | 10.44 | -0.19 | -1.79% | 10.36 | 10.63 | 406168 | 42476.49 | 4.44% |
| 2025-11-17 | 10.74 | 10.63 | -0.16 | -1.48% | 10.58 | 10.79 | 410488 | 43684.62 | 4.49% |
| 2025-11-14 | 11.05 | 10.79 | -0.32 | -2.88% | 10.79 | 11.09 | 424116 | 46329.70 | 4.64% |
| 2025-11-13 | 11.48 | 11.11 | -0.38 | -3.31% | 11.06 | 11.53 | 663208 | 74541.36 | 7.25% |
| 2025-11-12 | 11.84 | 11.49 | -0.47 | -3.93% | 11.30 | 11.91 | 774937 | 89439.70 | 8.47% |
| 2025-11-11 | 12.02 | 11.96 | 0.30 | 2.57% | 11.88 | 12.30 | 1202042 | 145133.36 | 13.14% |
| 2025-11-10 | 12.80 | 11.66 | -1.30 | -10.03% | 11.66 | 12.82 | 1616237 | 193602.58 | 17.66% |
| 2025-11-07 | 11.66 | 12.96 | 1.18 | 10.02% | 11.61 | 12.96 | 1446826 | 183105.12 | 15.81% |
| 2025-11-06 | 11.25 | 11.78 | 0.41 | 3.61% | 11.21 | 11.86 | 621417 | 71924.52 | 6.79% |
| 2025-11-05 | 10.75 | 11.37 | 0.47 | 4.31% | 10.59 | 11.50 | 616619 | 68739.45 | 6.74% |
| 2025-11-04 | 10.87 | 10.90 | 0.06 | 0.55% | 10.76 | 11.18 | 366993 | 40023.98 | 4.01% |
| 2025-11-03 | 10.63 | 10.84 | 0.24 | 2.26% | 10.38 | 10.85 | 436756 | 46786.11 | 4.77% |
| 2025-10-31 | 10.66 | 10.60 | -0.08 | -0.75% | 10.57 | 10.94 | 380213 | 40767.55 | 4.16% |
| 2025-10-30 | 10.80 | 10.68 | -0.23 | -2.11% | 10.66 | 11.24 | 417875 | 45543.41 | 4.57% |
| 2025-10-29 | 10.60 | 10.91 | 0.26 | 2.44% | 10.55 | 10.97 | 500830 | 54393.01 | 5.47% |
| 2025-10-28 | 10.65 | 10.65 | -0.06 | -0.56% | 10.53 | 10.81 | 358713 | 38197.23 | 3.92% |
| 2025-10-27 | 11.26 | 10.71 | -0.78 | -6.79% | 10.43 | 11.33 | 1110886 | 118802.35 | 12.14% |
| 2025-10-24 | 11.11 | 11.49 | 0.45 | 4.08% | 11.10 | 11.57 | 372055 | 42470.98 | 4.07% |
| 2025-10-23 | 11.29 | 11.04 | -0.35 | -3.07% | 10.83 | 11.34 | 345287 | 37934.79 | 3.77% |
| 2025-10-22 | 11.50 | 11.39 | -0.16 | -1.39% | 11.26 | 11.60 | 362908 | 41410.27 | 3.97% |
| 2025-10-21 | 11.15 | 11.55 | 0.37 | 3.31% | 11.10 | 11.91 | 650267 | 75265.44 | 7.11% |
| 2025-10-20 | 10.97 | 11.18 | 0.15 | 1.36% | 10.55 | 11.50 | 706397 | 78925.67 | 7.72% |
| 2025-10-17 | 12.26 | 11.03 | -1.22 | -9.96% | 11.03 | 12.31 | 813040 | 92378.79 | 8.89% |
| 2025-10-16 | 12.98 | 12.25 | -0.13 | -1.05% | 12.15 | 13.09 | 1055269 | 131369.62 | 11.53% |
| 2025-10-15 | 11.31 | 12.38 | 1.13 | 10.04% | 11.18 | 12.38 | 866100 | 103847.75 | 9.47% |
| 2025-10-14 | 11.36 | 11.25 | 0.02 | 0.18% | 11.18 | 11.88 | 419733 | 48491.10 | 4.59% |
| 2025-10-13 | 10.96 | 11.23 | -0.50 | -4.26% | 10.95 | 11.40 | 390717 | 43690.81 | 4.27% |
| 2025-10-10 | 11.39 | 11.73 | 0.32 | 2.80% | 11.26 | 12.09 | 508814 | 59450.77 | 5.56% |
| 2025-10-09 | 11.37 | 11.41 | 0.06 | 0.53% | 11.33 | 11.56 | 289467 | 33123.20 | 3.16% |
| 2025-09-30 | 11.57 | 11.35 | -0.21 | -1.82% | 11.33 | 11.63 | 294015 | 33609.80 | 3.21% |
| 2025-09-29 | 11.60 | 11.56 | -0.01 | -0.09% | 11.43 | 11.69 | 233308 | 26990.36 | 2.55% |
| 2025-09-26 | 11.86 | 11.57 | -0.36 | -3.02% | 11.57 | 11.95 | 264299 | 31007.81 | 2.89% |
| 2025-09-25 | 11.96 | 11.93 | -0.07 | -0.58% | 11.90 | 12.23 | 345378 | 41596.22 | 3.77% |
| 2025-09-24 | 12.06 | 12.00 | -0.14 | -1.15% | 11.70 | 12.07 | 403172 | 47934.96 | 4.41% |
| 2025-09-23 | 12.01 | 12.14 | 0.39 | 3.32% | 11.82 | 12.72 | 700844 | 85123.84 | 7.66% |
| 2025-09-22 | 11.55 | 11.75 | 0.20 | 1.73% | 11.46 | 11.75 | 252909 | 29422.95 | 2.76% |
| 2025-09-19 | 11.65 | 11.55 | -0.16 | -1.37% | 11.44 | 11.80 | 251283 | 29082.30 | 2.75% |
| 2025-09-18 | 11.94 | 11.71 | -0.21 | -1.76% | 11.51 | 12.06 | 425700 | 50372.29 | 4.65% |
| 2025-09-17 | 11.77 | 11.92 | 0.13 | 1.10% | 11.58 | 11.96 | 393819 | 46470.47 | 4.30% |
| 2025-09-16 | 11.60 | 11.79 | 0.20 | 1.73% | 11.43 | 11.90 | 447221 | 52299.21 | 4.89% |
| 2025-09-15 | 11.64 | 11.59 | -0.01 | -0.09% | 11.45 | 11.91 | 414893 | 48251.26 | 4.53% |
| 2025-09-12 | 12.03 | 11.60 | -0.48 | -3.97% | 11.55 | 12.19 | 554973 | 65286.48 | 6.07% |
| 2025-09-11 | 10.95 | 12.08 | 1.10 | 10.02% | 10.86 | 12.08 | 561755 | 65301.08 | 6.14% |
| 2025-09-10 | 11.11 | 10.98 | -0.09 | -0.81% | 10.90 | 11.21 | 195163 | 21480.31 | 2.13% |
| 2025-09-09 | 11.50 | 11.07 | -0.38 | -3.32% | 11.00 | 11.50 | 253899 | 28474.71 | 2.77% |
| 2025-09-08 | 11.54 | 11.45 | 0.27 | 2.42% | 11.26 | 11.73 | 385047 | 44117.83 | 4.21% |
| 2025-09-05 | 10.71 | 11.18 | 0.47 | 4.39% | 10.67 | 11.19 | 362438 | 39844.26 | 3.96% |
| 2025-09-04 | 11.12 | 10.71 | -0.44 | -3.95% | 10.54 | 11.35 | 330979 | 36108.66 | 3.62% |
| 2025-09-03 | 10.86 | 11.15 | 0.30 | 2.76% | 10.73 | 11.33 | 486008 | 53818.44 | 5.31% |
| 2025-09-02 | 11.43 | 10.85 | -0.58 | -5.07% | 10.78 | 11.51 | 621887 | 68587.44 | 6.80% |
| 2025-09-01 | 11.58 | 11.43 | -0.09 | -0.78% | 11.37 | 11.91 | 525249 | 61005.32 | 5.74% |
| 2025-08-29 | 11.80 | 11.52 | -0.29 | -2.46% | 11.40 | 11.82 | 399622 | 46210.63 | 4.37% |
| 2025-08-28 | 11.55 | 11.81 | 0.25 | 2.16% | 11.37 | 11.90 | 504068 | 58801.69 | 5.51% |
| 2025-08-27 | 12.25 | 11.56 | -0.77 | -6.24% | 11.55 | 12.44 | 674011 | 81117.79 | 7.37% |
| 2025-08-26 | 11.87 | 12.33 | -0.12 | -0.96% | 11.84 | 12.70 | 977413 | 121068.21 | 10.68% |
| 2025-08-25 | 11.75 | 12.45 | 1.13 | 9.98% | 11.75 | 12.45 | 446777 | 55205.41 | 4.88% |
| 2025-08-22 | 11.12 | 11.32 | 0.17 | 1.52% | 10.93 | 11.42 | 485495 | 54187.25 | 5.31% |
| 2025-08-21 | 11.55 | 11.15 | -0.33 | -2.87% | 11.10 | 11.60 | 416275 | 46876.70 | 4.55% |
| 2025-08-20 | 11.78 | 11.48 | -0.32 | -2.71% | 11.38 | 11.80 | 469193 | 53771.42 | 5.13% |
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。
