| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 11.33 | 11.57 | 0.40 | 3.58% | 10.58 | 11.86 | 918357 | 104074.21 | 28.15% |
| 2025-04-08 | 11.17 | 11.17 | 1.02 | 10.05% | 11.17 | 11.17 | 88389 | 9873.07 | 2.71% |
| 2025-04-07 | 10.47 | 10.15 | -1.13 | -10.02% | 10.15 | 10.97 | 613262 | 64360.95 | 18.80% |
| 2025-04-03 | 10.91 | 11.28 | 0.56 | 5.22% | 10.81 | 11.79 | 585101 | 67070.65 | 17.94% |
| 2025-04-02 | 10.84 | 10.72 | -0.12 | -1.11% | 10.60 | 10.94 | 202618 | 21705.27 | 6.21% |
| 2025-04-01 | 10.54 | 10.84 | 0.30 | 2.85% | 10.37 | 11.19 | 321339 | 34731.02 | 9.90% |
| 2025-03-31 | 10.61 | 10.54 | -0.26 | -2.41% | 10.26 | 10.78 | 334960 | 35177.04 | 10.32% |
| 2025-03-28 | 11.05 | 10.80 | -0.83 | -7.14% | 10.60 | 11.72 | 585643 | 64794.87 | 18.04% |
| 2025-03-27 | 10.80 | 11.63 | 0.75 | 6.89% | 10.76 | 11.97 | 687526 | 79076.09 | 21.18% |
| 2025-03-26 | 10.70 | 10.88 | 0.38 | 3.62% | 10.52 | 11.28 | 397274 | 43335.21 | 12.24% |
| 2025-03-25 | 9.87 | 10.50 | 0.56 | 5.63% | 9.70 | 10.66 | 322191 | 32844.17 | 9.92% |
| 2025-03-24 | 9.82 | 9.94 | 0.11 | 1.12% | 9.61 | 10.08 | 152561 | 14924.10 | 4.70% |
| 2025-03-21 | 9.93 | 9.83 | -0.20 | -1.99% | 9.80 | 10.07 | 97267 | 9623.12 | 3.00% |
| 2025-03-20 | 10.35 | 10.03 | -0.44 | -4.20% | 9.98 | 10.40 | 175349 | 17685.56 | 5.40% |
| 2025-03-19 | 10.43 | 10.47 | 0.05 | 0.48% | 10.39 | 10.78 | 187424 | 19826.95 | 5.77% |
| 2025-03-18 | 10.47 | 10.42 | -0.13 | -1.23% | 10.24 | 10.58 | 132372 | 13730.43 | 4.08% |
| 2025-03-17 | 9.80 | 10.55 | 0.75 | 7.65% | 9.70 | 10.58 | 331752 | 34227.97 | 10.22% |
| 2025-03-14 | 9.56 | 9.80 | 0.22 | 2.30% | 9.51 | 9.89 | 151874 | 14792.98 | 4.68% |
| 2025-03-13 | 9.57 | 9.58 | 0.00 | 0.00% | 9.41 | 10.05 | 152747 | 14784.22 | 4.71% |
| 2025-03-12 | 9.73 | 9.58 | -0.20 | -2.04% | 9.57 | 9.81 | 117459 | 11316.85 | 3.62% |
| 2025-03-11 | 9.79 | 9.78 | 0.05 | 0.51% | 9.46 | 9.82 | 149667 | 14388.84 | 4.61% |
| 2025-03-10 | 9.83 | 9.73 | 0.03 | 0.31% | 9.71 | 10.34 | 320692 | 31983.84 | 9.88% |
| 2025-03-07 | 9.03 | 9.70 | 0.63 | 6.95% | 9.02 | 9.83 | 323035 | 30731.19 | 9.95% |
| 2025-03-06 | 9.05 | 9.07 | 0.00 | 0.00% | 8.88 | 9.15 | 137064 | 12321.36 | 4.22% |
| 2025-03-05 | 8.96 | 9.07 | 0.07 | 0.78% | 8.85 | 9.10 | 121016 | 10880.66 | 3.73% |
| 2025-03-04 | 9.15 | 9.00 | -0.24 | -2.60% | 8.93 | 9.19 | 159642 | 14421.62 | 4.92% |
| 2025-03-03 | 9.16 | 9.24 | 0.09 | 0.98% | 9.15 | 9.64 | 238943 | 22382.88 | 7.36% |
| 2025-02-28 | 8.99 | 9.15 | 0.09 | 0.99% | 8.84 | 9.41 | 186145 | 17000.39 | 5.73% |
| 2025-02-27 | 9.04 | 9.06 | 0.02 | 0.22% | 8.89 | 9.14 | 99007 | 8898.09 | 3.05% |
| 2025-02-26 | 8.59 | 9.04 | 0.51 | 5.98% | 8.52 | 9.33 | 222430 | 20021.98 | 6.85% |
| 2025-02-25 | 8.65 | 8.53 | -0.20 | -2.29% | 8.50 | 8.69 | 69689 | 5985.17 | 2.15% |
| 2025-02-24 | 8.85 | 8.73 | -0.08 | -0.91% | 8.63 | 8.95 | 108254 | 9464.41 | 3.33% |
| 2025-02-21 | 8.70 | 8.81 | 0.10 | 1.15% | 8.52 | 9.00 | 145522 | 12743.29 | 4.48% |
| 2025-02-20 | 8.77 | 8.71 | -0.09 | -1.02% | 8.66 | 9.15 | 132642 | 11739.93 | 4.09% |
| 2025-02-19 | 8.50 | 8.80 | 0.44 | 5.26% | 8.36 | 8.94 | 179284 | 15663.21 | 5.52% |
| 2025-02-18 | 8.70 | 8.36 | -0.35 | -4.02% | 8.30 | 8.73 | 79396 | 6766.15 | 2.45% |
| 2025-02-17 | 8.75 | 8.71 | -0.08 | -0.91% | 8.64 | 8.88 | 91994 | 8032.59 | 2.83% |
| 2025-02-14 | 8.53 | 8.79 | 0.24 | 2.81% | 8.48 | 8.95 | 140821 | 12279.76 | 4.34% |
| 2025-02-13 | 8.65 | 8.55 | -0.10 | -1.16% | 8.55 | 8.76 | 52845 | 4566.12 | 1.63% |
| 2025-02-12 | 8.70 | 8.65 | -0.05 | -0.57% | 8.55 | 8.82 | 59580 | 5157.90 | 1.84% |
| 2025-02-11 | 8.78 | 8.70 | 0.02 | 0.23% | 8.64 | 8.89 | 91917 | 8025.49 | 2.83% |
| 2025-02-10 | 8.32 | 8.68 | 0.41 | 4.96% | 8.32 | 8.69 | 149958 | 12823.73 | 4.62% |
| 2025-02-07 | 8.21 | 8.27 | 0.09 | 1.10% | 8.16 | 8.29 | 54268 | 4471.19 | 1.67% |
| 2025-02-06 | 8.18 | 8.18 | 0.04 | 0.49% | 8.09 | 8.23 | 54923 | 4471.99 | 1.69% |
| 2025-02-05 | 8.24 | 8.14 | -0.10 | -1.21% | 8.10 | 8.27 | 45639 | 3735.18 | 1.41% |
| 2025-01-27 | 8.23 | 8.24 | 0.08 | 0.98% | 8.19 | 8.34 | 49076 | 4061.90 | 1.51% |
| 2025-01-24 | 8.21 | 8.16 | -0.02 | -0.24% | 8.05 | 8.22 | 46806 | 3806.12 | 1.44% |
| 2025-01-23 | 8.34 | 8.18 | -0.05 | -0.61% | 8.17 | 8.36 | 40864 | 3376.62 | 1.26% |
| 2025-01-22 | 8.22 | 8.23 | 0.03 | 0.37% | 8.11 | 8.29 | 44714 | 3676.28 | 1.38% |
| 2025-01-21 | 8.21 | 8.20 | 0.03 | 0.37% | 8.09 | 8.22 | 36397 | 2969.65 | 1.12% |
| 2025-01-20 | 8.20 | 8.17 | 0.01 | 0.12% | 8.10 | 8.26 | 53215 | 4358.48 | 1.64% |
| 2025-01-17 | 8.18 | 8.16 | 0.00 | 0.00% | 8.10 | 8.20 | 43127 | 3518.66 | 1.33% |
| 2025-01-16 | 8.26 | 8.16 | -0.11 | -1.33% | 8.11 | 8.32 | 65377 | 5367.27 | 2.01% |
| 2025-01-15 | 8.10 | 8.27 | 0.09 | 1.10% | 7.95 | 8.33 | 110337 | 9005.10 | 3.40% |
| 2025-01-14 | 7.87 | 8.18 | 0.41 | 5.28% | 7.78 | 8.37 | 102493 | 8252.86 | 3.16% |
| 2025-01-13 | 7.61 | 7.77 | 0.01 | 0.13% | 7.49 | 7.96 | 70089 | 5442.25 | 2.16% |
| 2025-01-10 | 7.84 | 7.76 | -0.08 | -1.02% | 7.67 | 8.01 | 86200 | 6737.76 | 2.66% |
| 2025-01-09 | 7.77 | 7.84 | 0.04 | 0.51% | 7.69 | 7.90 | 41671 | 3263.73 | 1.28% |
| 2025-01-08 | 7.84 | 7.80 | -0.05 | -0.64% | 7.61 | 7.85 | 48306 | 3734.82 | 1.49% |
| 2025-01-07 | 7.79 | 7.85 | 0.06 | 0.77% | 7.63 | 7.86 | 47666 | 3703.04 | 1.47% |
| 2025-01-06 | 7.82 | 7.79 | 0.02 | 0.26% | 7.58 | 7.88 | 43396 | 3363.87 | 1.34% |
| 2025-01-03 | 8.00 | 7.77 | -0.13 | -1.65% | 7.72 | 8.02 | 54712 | 4301.75 | 1.68% |
| 2025-01-02 | 8.02 | 7.90 | -0.07 | -0.88% | 7.82 | 8.12 | 46798 | 3735.27 | 1.44% |
| 2024-12-31 | 8.25 | 7.97 | -0.21 | -2.57% | 7.96 | 8.26 | 43204 | 3497.73 | 1.33% |
| 2024-12-30 | 8.11 | 8.18 | 0.00 | 0.00% | 8.01 | 8.30 | 73040 | 5975.45 | 2.25% |
| 2024-12-27 | 7.98 | 8.18 | 0.20 | 2.51% | 7.95 | 8.24 | 66930 | 5436.97 | 2.06% |
| 2024-12-26 | 7.94 | 7.98 | 0.14 | 1.79% | 7.86 | 8.02 | 41941 | 3341.72 | 1.29% |
| 2024-12-25 | 8.00 | 7.84 | -0.16 | -2.00% | 7.74 | 8.00 | 59375 | 4642.92 | 1.83% |
| 2024-12-24 | 8.00 | 8.00 | 0.10 | 1.27% | 7.83 | 8.03 | 49295 | 3917.52 | 1.52% |
| 2024-12-23 | 8.23 | 7.90 | -0.33 | -4.01% | 7.90 | 8.23 | 76449 | 6154.93 | 2.35% |
| 2024-12-20 | 8.19 | 8.23 | 0.04 | 0.49% | 8.17 | 8.27 | 49420 | 4059.81 | 1.52% |
| 2024-12-19 | 8.24 | 8.19 | -0.02 | -0.24% | 8.05 | 8.24 | 54878 | 4466.67 | 1.69% |
| 2024-12-18 | 8.30 | 8.21 | -0.06 | -0.73% | 8.15 | 8.35 | 55827 | 4597.49 | 1.72% |
| 2024-12-17 | 8.65 | 8.27 | -0.38 | -4.39% | 8.24 | 8.65 | 95332 | 8009.15 | 2.93% |
| 2024-12-16 | 8.72 | 8.65 | -0.07 | -0.80% | 8.59 | 8.79 | 72438 | 6292.36 | 2.23% |
| 2024-12-13 | 8.91 | 8.72 | -0.23 | -2.57% | 8.71 | 8.91 | 91088 | 7992.35 | 2.80% |
| 2024-12-12 | 9.06 | 8.95 | -0.05 | -0.56% | 8.86 | 9.06 | 98096 | 8763.32 | 3.02% |
| 2024-12-11 | 8.88 | 9.00 | 0.00 | 0.00% | 8.88 | 9.10 | 115456 | 10386.24 | 3.55% |
| 2024-12-10 | 9.23 | 9.00 | -0.06 | -0.66% | 8.99 | 9.41 | 171386 | 15603.45 | 5.28% |
| 2024-12-09 | 9.25 | 9.06 | 0.09 | 1.00% | 8.97 | 9.45 | 233613 | 21470.14 | 7.19% |
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。
