| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 17.21 | 17.74 | 0.39 | 2.25% | 17.20 | 17.95 | 205805 | 36450.87 | 4.74% |
| 2026-03-24 | 17.28 | 17.35 | 0.46 | 2.72% | 16.59 | 17.37 | 247908 | 42173.12 | 5.71% |
| 2026-03-23 | 17.17 | 16.89 | -0.93 | -5.22% | 16.83 | 17.77 | 338168 | 58231.14 | 7.79% |
| 2026-03-20 | 18.60 | 17.82 | -0.73 | -3.94% | 17.80 | 18.68 | 361358 | 65348.87 | 8.32% |
| 2026-03-19 | 20.38 | 18.55 | -2.06 | -10.00% | 18.55 | 20.59 | 593930 | 113757.68 | 13.67% |
| 2026-03-18 | 21.77 | 20.61 | -1.16 | -5.33% | 19.66 | 21.77 | 555391 | 113148.45 | 12.79% |
| 2026-03-17 | 22.16 | 21.77 | -0.66 | -2.94% | 21.63 | 22.79 | 446939 | 98580.66 | 10.29% |
| 2026-03-16 | 21.23 | 22.43 | 0.98 | 4.57% | 21.23 | 22.77 | 730020 | 162245.56 | 16.81% |
| 2026-03-13 | 21.35 | 21.45 | 0.20 | 0.94% | 21.20 | 22.25 | 464735 | 100826.32 | 10.70% |
| 2026-03-12 | 22.07 | 21.25 | -0.42 | -1.94% | 21.18 | 22.19 | 404610 | 87188.30 | 9.32% |
| 2026-03-11 | 21.44 | 21.67 | 0.24 | 1.12% | 21.19 | 21.82 | 376354 | 81144.69 | 8.66% |
| 2026-03-10 | 20.80 | 21.43 | 0.83 | 4.03% | 20.77 | 21.75 | 424893 | 90972.77 | 9.78% |
| 2026-03-09 | 21.66 | 20.60 | -1.17 | -5.37% | 20.23 | 21.98 | 508923 | 105644.48 | 11.72% |
| 2026-03-06 | 19.91 | 21.77 | 1.71 | 8.52% | 19.91 | 22.07 | 736257 | 157319.70 | 16.95% |
| 2026-03-05 | 20.79 | 20.06 | -0.50 | -2.43% | 19.89 | 20.91 | 367694 | 74472.94 | 8.47% |
| 2026-03-04 | 20.94 | 20.56 | -0.39 | -1.86% | 20.29 | 21.14 | 394533 | 81487.89 | 9.08% |
| 2026-03-03 | 21.53 | 20.95 | -0.63 | -2.92% | 20.40 | 22.18 | 602172 | 127521.24 | 13.86% |
| 2026-03-02 | 21.79 | 21.58 | -0.90 | -4.00% | 21.15 | 21.99 | 628114 | 135033.44 | 14.46% |
| 2026-02-27 | 20.24 | 22.48 | 2.04 | 9.98% | 20.19 | 22.48 | 909899 | 199491.58 | 20.95% |
| 2026-02-26 | 20.11 | 20.44 | 0.36 | 1.79% | 19.93 | 20.68 | 353295 | 71747.32 | 8.13% |
| 2026-02-25 | 19.89 | 20.08 | 0.23 | 1.16% | 19.88 | 20.49 | 348334 | 70396.06 | 8.02% |
| 2026-02-24 | 19.80 | 19.85 | 0.32 | 1.64% | 19.58 | 20.10 | 279653 | 55631.02 | 6.44% |
| 2026-02-13 | 19.90 | 19.53 | -0.57 | -2.84% | 19.50 | 20.20 | 204156 | 40375.88 | 4.70% |
| 2026-02-12 | 19.60 | 20.10 | 0.53 | 2.71% | 19.35 | 20.17 | 341561 | 67883.17 | 7.86% |
| 2026-02-11 | 19.54 | 19.57 | -0.08 | -0.41% | 19.46 | 20.46 | 352798 | 70577.97 | 8.12% |
| 2026-02-10 | 19.86 | 19.65 | -0.32 | -1.60% | 19.36 | 20.04 | 265638 | 52050.48 | 6.12% |
| 2026-02-09 | 20.44 | 19.97 | -0.44 | -2.16% | 19.71 | 20.55 | 418721 | 83787.23 | 9.64% |
| 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% |
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。
