| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-19 | 11.32 | 11.80 | 0.48 | 4.24% | 11.15 | 12.00 | 893041 | 104718.16 | 9.76% |
| 2025-08-18 | 11.49 | 11.32 | 0.42 | 3.85% | 11.13 | 11.66 | 900859 | 102377.08 | 9.85% |
| 2025-08-15 | 10.55 | 10.90 | 0.39 | 3.71% | 10.43 | 11.13 | 786895 | 85316.68 | 8.60% |
| 2025-08-14 | 10.78 | 10.51 | -0.29 | -2.69% | 10.42 | 10.82 | 511005 | 54163.08 | 5.58% |
| 2025-08-13 | 10.91 | 10.80 | 0.00 | 0.00% | 10.68 | 11.09 | 718121 | 77711.91 | 7.85% |
| 2025-08-12 | 11.34 | 10.80 | -0.52 | -4.59% | 10.75 | 11.46 | 1087999 | 119855.98 | 11.89% |
| 2025-08-11 | 11.43 | 11.32 | 0.17 | 1.52% | 11.22 | 11.74 | 1693580 | 193971.34 | 18.51% |
| 2025-08-08 | 10.40 | 11.15 | 1.01 | 9.96% | 10.27 | 11.15 | 992338 | 106664.62 | 10.85% |
| 2025-08-07 | 10.05 | 10.14 | 0.18 | 1.81% | 9.96 | 10.40 | 1018528 | 103358.62 | 11.13% |
| 2025-08-06 | 10.00 | 9.96 | -0.07 | -0.70% | 9.77 | 10.10 | 1151185 | 113869.75 | 12.58% |
| 2025-08-05 | 9.21 | 10.03 | 0.91 | 9.98% | 9.21 | 10.03 | 1468768 | 145689.95 | 16.05% |
| 2025-08-04 | 9.12 | 9.12 | -0.03 | -0.33% | 9.02 | 9.37 | 538086 | 49353.58 | 5.88% |
| 2025-08-01 | 9.53 | 9.15 | -0.49 | -5.08% | 9.13 | 9.62 | 864229 | 80493.13 | 9.45% |
| 2025-07-31 | 8.75 | 9.64 | 0.88 | 10.05% | 8.74 | 9.64 | 879797 | 83789.18 | 9.62% |
| 2025-07-30 | 8.75 | 8.76 | -0.06 | -0.68% | 8.70 | 8.82 | 107957 | 9468.98 | 1.18% |
| 2025-07-29 | 8.86 | 8.82 | -0.03 | -0.34% | 8.65 | 8.90 | 181411 | 15853.16 | 1.98% |
| 2025-07-28 | 8.98 | 8.85 | -0.13 | -1.45% | 8.82 | 9.05 | 159167 | 14182.16 | 1.74% |
| 2025-07-25 | 9.09 | 8.98 | -0.15 | -1.64% | 8.90 | 9.13 | 161128 | 14469.58 | 1.76% |
| 2025-07-24 | 9.10 | 9.13 | 0.08 | 0.88% | 9.03 | 9.20 | 108512 | 9909.43 | 1.19% |
| 2025-07-23 | 9.15 | 9.05 | -0.11 | -1.20% | 9.02 | 9.18 | 110330 | 10045.15 | 1.21% |
| 2025-07-22 | 9.08 | 9.16 | 0.10 | 1.10% | 8.99 | 9.18 | 144810 | 13160.93 | 1.58% |
| 2025-07-21 | 9.09 | 9.06 | -0.01 | -0.11% | 9.02 | 9.16 | 142779 | 12958.52 | 1.56% |
| 2025-07-18 | 9.27 | 9.07 | -0.21 | -2.26% | 8.99 | 9.36 | 188854 | 17199.79 | 2.06% |
| 2025-07-17 | 9.20 | 9.28 | 0.10 | 1.09% | 9.16 | 9.31 | 87635 | 8099.42 | 0.96% |
| 2025-07-16 | 9.26 | 9.18 | -0.07 | -0.76% | 9.12 | 9.28 | 83877 | 7716.94 | 0.92% |
| 2025-07-15 | 9.13 | 9.25 | 0.11 | 1.20% | 9.08 | 9.25 | 102239 | 9385.00 | 1.12% |
| 2025-07-14 | 9.04 | 9.14 | 0.12 | 1.33% | 8.98 | 9.20 | 104189 | 9514.38 | 1.14% |
| 2025-07-11 | 9.06 | 9.02 | -0.03 | -0.33% | 9.00 | 9.12 | 90562 | 8193.95 | 0.99% |
| 2025-07-10 | 9.09 | 9.05 | -0.06 | -0.66% | 9.01 | 9.15 | 86707 | 7854.53 | 0.95% |
| 2025-07-09 | 9.13 | 9.11 | -0.02 | -0.22% | 9.08 | 9.26 | 110008 | 10078.62 | 1.20% |
| 2025-07-08 | 9.07 | 9.13 | 0.08 | 0.88% | 9.03 | 9.20 | 118432 | 10800.53 | 1.29% |
| 2025-07-07 | 8.86 | 9.05 | 0.15 | 1.69% | 8.82 | 9.08 | 95026 | 8523.17 | 1.04% |
| 2025-07-04 | 8.96 | 8.90 | -0.10 | -1.11% | 8.87 | 9.02 | 90493 | 8059.67 | 0.99% |
| 2025-07-03 | 8.99 | 9.00 | 0.00 | 0.00% | 8.96 | 9.13 | 94277 | 8519.33 | 1.03% |
| 2025-07-02 | 9.19 | 9.00 | -0.21 | -2.28% | 8.98 | 9.24 | 142735 | 12941.37 | 1.56% |
| 2025-07-01 | 8.96 | 9.21 | 0.30 | 3.37% | 8.88 | 9.37 | 239734 | 21976.79 | 2.62% |
| 2025-06-30 | 9.04 | 8.91 | -0.15 | -1.66% | 8.84 | 9.09 | 186957 | 16685.05 | 2.04% |
| 2025-06-27 | 9.10 | 9.06 | -0.03 | -0.33% | 9.05 | 9.19 | 111872 | 10189.73 | 1.22% |
| 2025-06-26 | 9.08 | 9.09 | 0.01 | 0.11% | 9.05 | 9.17 | 123836 | 11275.22 | 1.35% |
| 2025-06-25 | 9.00 | 9.08 | 0.08 | 0.89% | 8.96 | 9.16 | 162367 | 14694.86 | 1.78% |
| 2025-06-24 | 8.52 | 9.00 | 0.50 | 5.88% | 8.50 | 9.07 | 268292 | 23786.94 | 2.93% |
| 2025-06-23 | 8.45 | 8.50 | -0.10 | -1.16% | 8.42 | 8.60 | 115586 | 9808.76 | 1.26% |
| 2025-06-20 | 8.47 | 8.60 | 0.10 | 1.18% | 8.42 | 8.74 | 157346 | 13584.02 | 1.72% |
| 2025-06-19 | 8.54 | 8.50 | -0.02 | -0.23% | 8.47 | 8.71 | 129120 | 11087.75 | 1.41% |
| 2025-06-18 | 8.67 | 8.52 | -0.15 | -1.73% | 8.50 | 8.72 | 103566 | 8905.26 | 1.13% |
| 2025-06-17 | 8.69 | 8.67 | 0.05 | 0.58% | 8.60 | 8.70 | 96493 | 8349.14 | 1.05% |
| 2025-06-16 | 8.43 | 8.62 | 0.28 | 3.36% | 8.32 | 8.69 | 145772 | 12479.70 | 1.59% |
| 2025-06-13 | 8.44 | 8.34 | -0.12 | -1.42% | 8.30 | 8.49 | 124958 | 10482.31 | 1.37% |
| 2025-06-12 | 8.45 | 8.46 | 0.00 | 0.00% | 8.36 | 8.50 | 111179 | 9363.35 | 1.22% |
| 2025-06-11 | 8.49 | 8.46 | 0.03 | 0.36% | 8.42 | 8.57 | 61332 | 5221.53 | 0.67% |
| 2025-06-10 | 8.62 | 8.43 | -0.19 | -2.20% | 8.34 | 8.66 | 117203 | 9930.40 | 1.28% |
| 2025-06-09 | 8.53 | 8.62 | 0.07 | 0.82% | 8.53 | 8.73 | 116835 | 10107.58 | 1.28% |
| 2025-06-06 | 8.54 | 8.55 | 0.00 | 0.00% | 8.46 | 8.68 | 104024 | 8911.77 | 1.14% |
| 2025-06-05 | 8.40 | 8.55 | 0.18 | 2.15% | 8.34 | 8.60 | 143299 | 12171.56 | 1.57% |
| 2025-06-04 | 8.34 | 8.37 | 0.04 | 0.48% | 8.29 | 8.47 | 70530 | 5918.44 | 0.77% |
| 2025-06-03 | 8.30 | 8.33 | -0.03 | -0.36% | 8.23 | 8.42 | 124535 | 10382.72 | 1.36% |
| 2025-05-30 | 8.61 | 8.36 | -0.25 | -2.90% | 8.34 | 8.61 | 141507 | 11934.43 | 1.55% |
| 2025-05-29 | 8.57 | 8.61 | 0.03 | 0.35% | 8.52 | 8.66 | 109855 | 9459.37 | 1.20% |
| 2025-05-28 | 8.63 | 8.58 | -0.05 | -0.58% | 8.54 | 8.69 | 72923 | 6268.91 | 0.80% |
| 2025-05-27 | 8.70 | 8.63 | -0.09 | -1.03% | 8.60 | 8.72 | 74210 | 6420.86 | 0.81% |
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。
