| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 19.42 | 20.41 | 0.62 | 3.13% | 18.99 | 20.88 | 508251 | 103516.30 | 11.70% |
| 2026-02-05 | 20.60 | 19.79 | -0.46 | -2.27% | 19.54 | 20.67 | 335394 | 67115.05 | 7.72% |
| 2026-02-04 | 20.01 | 20.25 | 0.16 | 0.80% | 19.92 | 20.90 | 360009 | 73364.73 | 8.29% |
| 2026-02-03 | 19.80 | 20.09 | 0.49 | 2.50% | 19.40 | 20.26 | 402925 | 80098.43 | 9.28% |
| 2026-02-02 | 21.08 | 19.60 | -1.70 | -7.98% | 19.31 | 21.45 | 575823 | 118200.83 | 13.26% |
| 2026-01-30 | 20.50 | 21.30 | 0.31 | 1.48% | 19.81 | 21.60 | 731163 | 151648.91 | 16.83% |
| 2026-01-29 | 19.97 | 20.99 | 1.37 | 6.98% | 19.50 | 21.56 | 835558 | 169635.58 | 19.24% |
| 2026-01-28 | 18.88 | 19.62 | 0.52 | 2.72% | 18.66 | 20.35 | 687579 | 134339.58 | 15.83% |
| 2026-01-27 | 18.50 | 19.10 | 0.33 | 1.76% | 18.25 | 19.15 | 597441 | 112645.82 | 13.75% |
| 2026-01-26 | 17.82 | 18.77 | 1.09 | 6.17% | 17.81 | 18.97 | 692020 | 127759.60 | 15.93% |
| 2026-01-23 | 17.72 | 17.68 | 0.00 | 0.00% | 17.38 | 17.85 | 336353 | 59208.27 | 7.74% |
| 2026-01-22 | 18.20 | 17.68 | -0.70 | -3.81% | 17.56 | 18.20 | 617584 | 109618.97 | 14.22% |
| 2026-01-21 | 17.89 | 18.38 | 0.72 | 4.08% | 17.66 | 18.58 | 532885 | 96834.14 | 12.27% |
| 2026-01-20 | 17.48 | 17.66 | 0.15 | 0.86% | 17.40 | 17.70 | 278790 | 48945.64 | 6.42% |
| 2026-01-19 | 16.78 | 17.51 | 0.74 | 4.41% | 16.76 | 17.68 | 368098 | 63651.02 | 8.47% |
| 2026-01-16 | 17.11 | 16.77 | -0.33 | -1.93% | 16.51 | 17.19 | 299619 | 50183.79 | 6.90% |
| 2026-01-15 | 16.70 | 17.10 | 0.34 | 2.03% | 16.60 | 17.40 | 288226 | 49307.04 | 6.64% |
| 2026-01-14 | 16.58 | 16.76 | 0.09 | 0.54% | 16.52 | 17.10 | 229838 | 38653.88 | 5.29% |
| 2026-01-13 | 16.82 | 16.67 | -0.16 | -0.95% | 16.58 | 17.08 | 226921 | 38217.25 | 5.22% |
| 2026-01-12 | 16.72 | 16.83 | 0.03 | 0.18% | 16.62 | 16.88 | 154325 | 25853.65 | 3.55% |
| 2026-01-09 | 16.67 | 16.80 | 0.06 | 0.36% | 16.56 | 16.82 | 167865 | 28071.96 | 3.86% |
| 2026-01-08 | 16.58 | 16.74 | 0.14 | 0.84% | 16.51 | 16.92 | 145290 | 24364.32 | 3.35% |
| 2026-01-07 | 16.95 | 16.60 | -0.37 | -2.18% | 16.43 | 16.97 | 223912 | 37273.42 | 5.16% |
| 2026-01-06 | 16.83 | 16.97 | 0.06 | 0.35% | 16.70 | 17.35 | 239721 | 40947.52 | 5.52% |
| 2026-01-05 | 15.95 | 16.91 | 0.97 | 6.09% | 15.94 | 17.08 | 365252 | 60597.36 | 8.54% |
| 2025-12-31 | 16.02 | 15.94 | -0.07 | -0.44% | 15.79 | 16.05 | 84730 | 13472.86 | 1.98% |
| 2025-12-30 | 16.00 | 16.01 | -0.03 | -0.19% | 15.86 | 16.21 | 98930 | 15892.19 | 2.31% |
| 2025-12-29 | 16.23 | 16.04 | -0.18 | -1.11% | 15.98 | 16.25 | 101958 | 16401.92 | 2.38% |
| 2025-12-26 | 16.19 | 16.22 | 0.03 | 0.19% | 16.06 | 16.36 | 131254 | 21266.45 | 3.07% |
| 2025-12-25 | 15.98 | 16.19 | 0.20 | 1.25% | 15.91 | 16.20 | 110156 | 17768.80 | 2.58% |
| 2025-12-24 | 15.91 | 15.99 | 0.04 | 0.25% | 15.80 | 16.00 | 82068 | 13071.38 | 1.92% |
| 2025-12-23 | 16.07 | 15.95 | -0.12 | -0.75% | 15.86 | 16.12 | 100527 | 16038.12 | 2.46% |
| 2025-12-22 | 16.18 | 16.07 | -0.14 | -0.86% | 16.01 | 16.21 | 131117 | 21105.39 | 3.21% |
| 2025-12-19 | 15.83 | 16.21 | 0.29 | 1.82% | 15.69 | 16.34 | 209739 | 33610.96 | 5.14% |
| 2025-12-18 | 15.67 | 15.92 | 0.34 | 2.18% | 15.67 | 16.38 | 247663 | 39870.79 | 6.06% |
| 2025-12-17 | 15.42 | 15.58 | 0.17 | 1.10% | 15.31 | 15.68 | 125262 | 19365.79 | 3.07% |
| 2025-12-16 | 15.87 | 15.41 | -0.49 | -3.08% | 15.40 | 15.88 | 114052 | 17713.55 | 2.79% |
| 2025-12-15 | 15.63 | 15.90 | 0.27 | 1.73% | 15.60 | 16.05 | 127279 | 20203.28 | 3.12% |
| 2025-12-12 | 15.52 | 15.63 | 0.04 | 0.26% | 15.52 | 15.79 | 111158 | 17448.45 | 2.72% |
| 2025-12-11 | 16.00 | 15.59 | -0.41 | -2.56% | 15.58 | 16.02 | 151921 | 23902.64 | 3.72% |
| 2025-12-10 | 15.87 | 16.00 | 0.06 | 0.38% | 15.78 | 16.02 | 119447 | 18971.75 | 2.92% |
| 2025-12-09 | 16.06 | 15.94 | -0.20 | -1.24% | 15.92 | 16.23 | 146908 | 23558.82 | 3.65% |
| 2025-12-08 | 16.07 | 16.14 | -0.24 | -1.47% | 16.06 | 16.24 | 188870 | 30512.88 | 4.69% |
| 2025-12-05 | 16.27 | 16.38 | -0.02 | -0.12% | 15.97 | 16.42 | 110681 | 17965.50 | 2.75% |
| 2025-12-04 | 16.61 | 16.40 | -0.22 | -1.32% | 16.30 | 16.62 | 80071 | 13156.30 | 1.99% |
| 2025-12-03 | 16.80 | 16.62 | -0.18 | -1.07% | 16.52 | 16.90 | 79775 | 13289.55 | 1.98% |
| 2025-12-02 | 16.92 | 16.80 | -0.20 | -1.18% | 16.74 | 16.97 | 73634 | 12389.20 | 1.83% |
| 2025-12-01 | 17.01 | 17.00 | 0.05 | 0.29% | 16.87 | 17.25 | 127809 | 21776.15 | 3.17% |
| 2025-11-28 | 16.50 | 16.95 | 0.50 | 3.04% | 16.32 | 16.98 | 177934 | 29823.00 | 4.42% |
| 2025-11-27 | 16.38 | 16.45 | 0.07 | 0.43% | 16.34 | 16.75 | 109276 | 18065.15 | 2.71% |
| 2025-11-26 | 16.47 | 16.38 | -0.12 | -0.73% | 16.36 | 16.55 | 89491 | 14718.51 | 2.22% |
| 2025-11-25 | 16.30 | 16.50 | 0.25 | 1.54% | 16.18 | 16.56 | 124154 | 20400.16 | 3.08% |
| 2025-11-24 | 16.53 | 16.25 | -0.28 | -1.69% | 15.91 | 16.65 | 210691 | 33997.00 | 5.23% |
| 2025-11-21 | 17.61 | 16.53 | -1.25 | -7.03% | 16.51 | 17.68 | 255615 | 43093.51 | 6.35% |
| 2025-11-20 | 18.66 | 17.78 | -0.72 | -3.89% | 17.75 | 18.66 | 239577 | 43129.75 | 5.95% |
| 2025-11-19 | 18.75 | 18.50 | -0.43 | -2.27% | 18.11 | 19.06 | 258155 | 47695.64 | 6.41% |
| 2025-11-18 | 18.80 | 18.93 | 0.27 | 1.45% | 18.52 | 20.03 | 307132 | 58864.96 | 7.63% |
| 2025-11-17 | 19.25 | 18.66 | -0.32 | -1.69% | 18.63 | 19.83 | 268894 | 51425.39 | 6.68% |
| 2025-11-14 | 19.62 | 18.98 | -1.01 | -5.05% | 18.96 | 19.93 | 336958 | 65334.70 | 8.37% |
| 2025-11-13 | 19.15 | 19.99 | 0.75 | 3.90% | 18.93 | 20.46 | 506667 | 100305.59 | 12.59% |
| 2025-11-12 | 19.04 | 19.24 | 0.22 | 1.16% | 18.62 | 19.35 | 283996 | 54156.75 | 7.05% |
| 2025-11-11 | 18.85 | 19.02 | 0.10 | 0.53% | 18.75 | 19.20 | 215248 | 40918.70 | 5.35% |
| 2025-11-10 | 18.36 | 18.92 | 0.54 | 2.94% | 18.08 | 19.06 | 258455 | 48092.95 | 6.42% |
| 2025-11-07 | 18.22 | 18.38 | 0.16 | 0.88% | 18.17 | 18.95 | 205362 | 38254.46 | 5.10% |
| 2025-11-06 | 18.09 | 18.22 | 0.12 | 0.66% | 18.01 | 18.29 | 119713 | 21763.68 | 2.97% |
| 2025-11-05 | 17.80 | 18.10 | 0.02 | 0.11% | 17.77 | 18.23 | 109594 | 19762.26 | 2.72% |
| 2025-11-04 | 18.41 | 18.08 | -0.33 | -1.79% | 17.95 | 18.45 | 123705 | 22434.40 | 3.07% |
| 2025-11-03 | 18.68 | 18.41 | -0.37 | -1.97% | 18.07 | 18.72 | 205443 | 37573.19 | 5.10% |
| 2025-10-31 | 19.00 | 18.78 | -0.11 | -0.58% | 18.66 | 19.17 | 212271 | 40198.34 | 5.27% |
| 2025-10-30 | 19.38 | 18.89 | -0.49 | -2.53% | 18.87 | 19.39 | 192033 | 36569.59 | 4.77% |
| 2025-10-29 | 18.80 | 19.38 | 0.57 | 3.03% | 18.60 | 19.57 | 308148 | 59146.99 | 7.65% |
| 2025-10-28 | 18.80 | 18.81 | 0.02 | 0.11% | 18.60 | 18.93 | 173623 | 32573.92 | 4.31% |
| 2025-10-27 | 18.29 | 18.79 | 0.61 | 3.36% | 18.25 | 18.94 | 246747 | 46032.22 | 6.13% |
| 2025-10-24 | 18.21 | 18.18 | 0.03 | 0.17% | 18.07 | 18.23 | 116632 | 21189.62 | 2.90% |
| 2025-10-23 | 18.03 | 18.15 | -0.06 | -0.33% | 17.74 | 18.25 | 172638 | 31006.03 | 4.29% |
| 2025-10-22 | 18.70 | 18.21 | -0.35 | -1.89% | 18.19 | 18.86 | 186014 | 34377.37 | 4.62% |
| 2025-10-21 | 18.66 | 18.56 | -0.24 | -1.28% | 18.38 | 18.67 | 183489 | 33951.67 | 4.56% |
| 2025-10-20 | 18.59 | 18.80 | 0.15 | 0.80% | 18.31 | 18.85 | 198057 | 36829.08 | 4.92% |
| 2025-10-17 | 18.87 | 18.65 | -0.15 | -0.80% | 18.50 | 19.28 | 250549 | 47473.48 | 6.22% |
| 2025-10-16 | 19.43 | 18.80 | -0.90 | -4.57% | 18.75 | 19.57 | 342794 | 65161.07 | 8.51% |
利民股份(002734)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。
