| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 23.27 | 23.49 | 0.46 | 2.00% | 23.10 | 23.53 | 104240 | 24340.99 | 1.75% | 0.00 |
| 2026-02-02 | 23.72 | 23.03 | -0.88 | -3.68% | 23.03 | 23.86 | 126079 | 29543.19 | 2.11% | 0.00 |
| 2026-01-30 | 24.38 | 23.91 | -0.78 | -3.16% | 23.22 | 24.66 | 159435 | 37941.38 | 2.67% | 0.00 |
| 2026-01-29 | 24.83 | 24.69 | -0.23 | -0.92% | 24.60 | 25.84 | 168857 | 42208.34 | 2.83% | 0.00 |
| 2026-01-28 | 24.78 | 24.92 | 0.12 | 0.48% | 24.29 | 25.04 | 143952 | 35489.98 | 2.41% | 0.00 |
| 2026-01-27 | 24.88 | 24.80 | -0.21 | -0.84% | 24.30 | 25.07 | 144288 | 35667.73 | 2.42% | 0.00 |
| 2026-01-26 | 25.73 | 25.01 | -0.62 | -2.42% | 24.85 | 26.00 | 183047 | 46230.36 | 3.07% | 0.00 |
| 2026-01-23 | 25.08 | 25.63 | 0.92 | 3.72% | 24.91 | 25.68 | 249066 | 63173.34 | 4.17% | 4.00 |
| 2026-01-22 | 24.59 | 24.71 | 0.08 | 0.32% | 24.45 | 24.85 | 122653 | 30236.31 | 2.06% | 0.00 |
| 2026-01-21 | 24.20 | 24.63 | 0.16 | 0.65% | 24.05 | 24.83 | 126439 | 31115.59 | 2.12% | 1.00 |
| 2026-01-20 | 24.78 | 24.47 | -0.42 | -1.69% | 24.13 | 25.14 | 158162 | 38718.09 | 2.65% | 5.00 |
| 2026-01-19 | 24.57 | 24.89 | 0.56 | 2.30% | 24.34 | 25.09 | 188651 | 46752.90 | 3.16% | 0.00 |
| 2026-01-16 | 24.26 | 24.33 | 0.14 | 0.58% | 24.00 | 24.48 | 133688 | 32582.16 | 2.24% | 0.00 |
| 2026-01-15 | 23.80 | 24.19 | 0.24 | 1.00% | 23.77 | 24.45 | 129349 | 31286.91 | 2.17% | 9.00 |
| 2026-01-14 | 23.79 | 23.95 | 0.17 | 0.71% | 23.56 | 24.39 | 196077 | 47128.71 | 3.29% | 12.00 |
| 2026-01-13 | 24.60 | 23.78 | -1.07 | -4.31% | 23.75 | 24.60 | 221343 | 53342.77 | 3.71% | 55.00 |
| 2026-01-12 | 25.10 | 24.85 | 0.09 | 0.36% | 24.35 | 25.35 | 248336 | 61089.56 | 4.16% | 0.00 |
| 2026-01-09 | 24.05 | 24.76 | 0.71 | 2.95% | 23.98 | 25.05 | 244109 | 60237.93 | 4.09% | 42.00 |
| 2026-01-08 | 24.01 | 24.05 | -0.02 | -0.08% | 23.86 | 24.56 | 178977 | 43412.42 | 3.00% | 65.00 |
| 2026-01-07 | 23.95 | 24.07 | 0.10 | 0.42% | 23.83 | 24.48 | 165029 | 39749.16 | 2.77% | 50.00 |
| 2026-01-06 | 23.91 | 23.97 | 0.44 | 1.87% | 23.62 | 24.15 | 187006 | 44728.31 | 3.13% | 0.00 |
| 2026-01-05 | 23.49 | 23.53 | 0.18 | 0.77% | 23.41 | 23.87 | 99071 | 23372.99 | 1.66% | 0.00 |
| 2025-12-31 | 23.81 | 23.35 | -0.35 | -1.48% | 23.24 | 23.88 | 104090 | 24395.81 | 1.74% | 29.00 |
| 2025-12-30 | 23.39 | 23.70 | 0.31 | 1.33% | 23.14 | 24.05 | 137912 | 32595.35 | 2.31% | 8.00 |
| 2025-12-29 | 24.05 | 23.39 | -0.53 | -2.22% | 23.36 | 24.11 | 171817 | 40548.88 | 2.88% | 7.00 |
| 2025-12-26 | 23.50 | 23.92 | 0.73 | 3.15% | 23.32 | 24.50 | 223456 | 53627.52 | 3.74% | 10.00 |
| 2025-12-25 | 22.76 | 23.19 | 0.49 | 2.16% | 22.63 | 23.29 | 127904 | 29527.42 | 2.14% | 14.00 |
| 2025-12-24 | 22.68 | 22.70 | 0.18 | 0.80% | 22.37 | 22.93 | 114268 | 25878.97 | 2.05% | 0.00 |
| 2025-12-23 | 22.25 | 22.52 | 0.28 | 1.26% | 22.13 | 22.66 | 92526 | 20741.17 | 1.66% | 0.00 |
| 2025-12-22 | 22.17 | 22.24 | 0.09 | 0.41% | 22.12 | 22.46 | 76479 | 17071.34 | 1.37% | 0.00 |
| 2025-12-19 | 22.11 | 22.15 | 0.25 | 1.14% | 22.04 | 22.49 | 83795 | 18658.23 | 1.50% | 0.00 |
| 2025-12-18 | 22.00 | 21.90 | -0.20 | -0.90% | 21.85 | 22.33 | 68328 | 15087.87 | 1.23% | 0.00 |
| 2025-12-17 | 21.87 | 22.10 | 0.27 | 1.24% | 21.64 | 22.19 | 72871 | 15978.60 | 1.31% | 0.00 |
| 2025-12-16 | 22.40 | 21.83 | -0.44 | -1.98% | 21.59 | 22.41 | 77183 | 16851.89 | 1.38% | 20.00 |
| 2025-12-15 | 22.39 | 22.27 | -0.25 | -1.11% | 22.20 | 22.64 | 79169 | 17753.34 | 1.42% | 0.00 |
| 2025-12-12 | 22.23 | 22.52 | 0.34 | 1.53% | 22.05 | 22.98 | 119186 | 26913.93 | 2.14% | 0.00 |
| 2025-12-11 | 22.63 | 22.18 | -0.42 | -1.86% | 22.13 | 22.80 | 93471 | 20903.62 | 1.68% | 0.00 |
| 2025-12-10 | 22.51 | 22.60 | 0.03 | 0.13% | 22.16 | 22.77 | 97263 | 21885.25 | 1.74% | 0.00 |
| 2025-12-09 | 22.95 | 22.57 | -0.07 | -0.31% | 22.52 | 23.30 | 160511 | 36731.09 | 2.88% | 8.00 |
| 2025-12-08 | 22.21 | 22.64 | 0.44 | 1.98% | 22.05 | 22.88 | 131434 | 29679.50 | 2.36% | 0.00 |
| 2025-12-05 | 21.43 | 22.20 | 0.77 | 3.59% | 21.32 | 22.29 | 126411 | 27724.19 | 2.27% | 0.00 |
| 2025-12-04 | 21.52 | 21.43 | 0.03 | 0.14% | 21.26 | 21.74 | 66144 | 14222.30 | 1.19% | 0.00 |
| 2025-12-03 | 21.62 | 21.40 | -0.29 | -1.34% | 21.31 | 21.72 | 77077 | 16524.38 | 1.38% | 0.00 |
| 2025-12-02 | 21.81 | 21.69 | -0.09 | -0.41% | 21.60 | 22.27 | 114300 | 24988.73 | 2.05% | 0.00 |
| 2025-12-01 | 21.50 | 21.78 | 0.58 | 2.74% | 21.43 | 22.40 | 150757 | 32923.94 | 2.70% | 0.00 |
| 2025-11-28 | 20.67 | 21.20 | 0.45 | 2.17% | 20.59 | 21.26 | 97301 | 20359.73 | 1.74% | 0.00 |
| 2025-11-27 | 20.84 | 20.75 | -0.09 | -0.43% | 20.72 | 21.23 | 81325 | 17051.06 | 1.46% | 0.00 |
| 2025-11-26 | 21.24 | 20.84 | -0.44 | -2.07% | 20.79 | 21.30 | 88369 | 18585.79 | 1.58% | 0.00 |
| 2025-11-25 | 20.90 | 21.28 | 0.58 | 2.80% | 20.80 | 21.43 | 125470 | 26566.80 | 2.25% | 0.00 |
| 2025-11-24 | 20.86 | 20.70 | -0.02 | -0.10% | 20.48 | 20.98 | 128850 | 26655.07 | 2.31% | 0.00 |
| 2025-11-21 | 21.21 | 20.72 | -0.92 | -4.25% | 20.72 | 21.40 | 139614 | 29278.46 | 2.50% | 0.00 |
| 2025-11-20 | 21.92 | 21.64 | -0.07 | -0.32% | 21.64 | 22.33 | 129113 | 28280.22 | 2.31% | 9.00 |
| 2025-11-19 | 22.23 | 21.71 | -0.52 | -2.34% | 21.61 | 22.68 | 186143 | 40774.09 | 3.34% | 0.00 |
| 2025-11-18 | 24.50 | 22.23 | -3.22 | -12.65% | 22.04 | 24.50 | 344998 | 79194.99 | 6.19% | 0.00 |
| 2025-11-17 | 25.26 | 25.45 | 0.44 | 1.76% | 25.11 | 26.14 | 214257 | 54781.19 | 3.84% | 18.00 |
| 2025-11-14 | 25.72 | 25.01 | -0.71 | -2.76% | 24.92 | 25.96 | 210355 | 53435.21 | 3.77% | 0.00 |
| 2025-11-13 | 24.34 | 25.72 | 1.19 | 4.85% | 24.32 | 25.96 | 252051 | 64453.43 | 4.52% | 0.00 |
| 2025-11-12 | 24.60 | 24.53 | -0.22 | -0.89% | 24.38 | 25.20 | 139806 | 34519.00 | 2.51% | 0.00 |
| 2025-11-11 | 24.40 | 24.75 | 0.36 | 1.48% | 23.98 | 25.46 | 181702 | 44961.91 | 3.26% | 0.00 |
| 2025-11-10 | 25.68 | 24.39 | -1.14 | -4.47% | 24.26 | 25.78 | 187225 | 46232.89 | 3.36% | 0.00 |
| 2025-11-07 | 25.10 | 25.53 | 0.43 | 1.71% | 24.71 | 25.98 | 271095 | 69089.59 | 4.87% | 65.00 |
| 2025-11-06 | 23.74 | 25.10 | 1.40 | 5.91% | 23.60 | 25.10 | 193443 | 47604.01 | 3.47% | 15.00 |
| 2025-11-05 | 23.32 | 23.70 | 0.17 | 0.72% | 23.14 | 23.86 | 81215 | 19079.22 | 1.46% | 0.10 |
| 2025-11-04 | 24.23 | 23.53 | -0.74 | -3.05% | 23.35 | 24.26 | 85815 | 20336.83 | 1.54% | 0.00 |
| 2025-11-03 | 24.78 | 24.27 | -0.19 | -0.78% | 23.92 | 24.80 | 107586 | 26064.88 | 1.93% | 0.00 |
| 2025-10-31 | 24.65 | 24.46 | -0.07 | -0.29% | 24.41 | 25.09 | 114462 | 28276.35 | 2.05% | 0.00 |
| 2025-10-30 | 25.10 | 24.53 | -0.45 | -1.80% | 24.46 | 25.29 | 132181 | 32739.96 | 2.37% | 0.00 |
| 2025-10-29 | 24.37 | 24.98 | 0.61 | 2.50% | 24.03 | 25.26 | 169649 | 41709.21 | 3.04% | 0.00 |
| 2025-10-28 | 23.88 | 24.37 | 0.34 | 1.41% | 23.71 | 24.68 | 156369 | 38033.78 | 2.81% | 0.00 |
| 2025-10-27 | 23.52 | 24.03 | 1.10 | 4.80% | 23.23 | 24.11 | 163137 | 38816.18 | 2.93% | 10.00 |
| 2025-10-24 | 22.42 | 22.93 | 0.48 | 2.14% | 22.42 | 23.00 | 63879 | 14556.78 | 1.15% | 0.00 |
| 2025-10-23 | 22.41 | 22.45 | -0.13 | -0.58% | 22.06 | 22.56 | 59380 | 13204.70 | 1.07% | 0.00 |
| 2025-10-22 | 22.55 | 22.58 | -0.09 | -0.40% | 22.16 | 22.85 | 62014 | 13978.97 | 1.11% | 0.00 |
| 2025-10-21 | 22.46 | 22.67 | 0.27 | 1.21% | 22.20 | 22.95 | 73916 | 16731.78 | 1.33% | 3.00 |
| 2025-10-20 | 22.27 | 22.40 | 0.39 | 1.77% | 22.16 | 22.49 | 73430 | 16416.32 | 1.32% | 0.00 |
| 2025-10-17 | 22.87 | 22.01 | -0.95 | -4.14% | 21.98 | 22.99 | 115803 | 25866.08 | 2.08% | 0.00 |
| 2025-10-16 | 23.60 | 22.96 | -0.72 | -3.04% | 22.92 | 23.60 | 96584 | 22346.58 | 1.73% | 0.00 |
| 2025-10-15 | 22.88 | 23.68 | 0.86 | 3.77% | 22.75 | 23.73 | 143066 | 33326.50 | 2.57% | 2.00 |
| 2025-10-14 | 24.31 | 22.82 | -1.32 | -5.47% | 22.77 | 24.55 | 201860 | 47546.88 | 3.62% | 0.00 |
| 2025-10-13 | 23.02 | 24.14 | -0.55 | -2.23% | 23.02 | 24.44 | 191588 | 45618.68 | 3.44% | 0.00 |
立中集团(300428)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。
