| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-10 | 25.31 | 24.69 | 0.27 | 1.11% | 24.55 | 26.20 | 346164 | 88052.83 | 6.21% | 0.00 |
| 2025-10-09 | 24.08 | 24.42 | 0.52 | 2.18% | 23.65 | 24.45 | 183859 | 44267.22 | 3.30% | 0.00 |
| 2025-09-30 | 23.65 | 23.90 | 0.15 | 0.63% | 23.65 | 24.20 | 126528 | 30289.42 | 2.27% | 0.00 |
| 2025-09-29 | 23.53 | 23.75 | 0.32 | 1.37% | 23.53 | 24.00 | 118725 | 28278.04 | 2.13% | 0.00 |
| 2025-09-26 | 23.50 | 23.43 | -0.11 | -0.47% | 23.39 | 24.05 | 132315 | 31443.02 | 2.37% | 0.00 |
| 2025-09-25 | 23.93 | 23.54 | -0.37 | -1.55% | 23.53 | 24.22 | 105065 | 24971.96 | 1.89% | 0.00 |
| 2025-09-24 | 23.22 | 23.91 | 0.41 | 1.74% | 23.08 | 23.95 | 132813 | 31267.61 | 2.38% | 0.00 |
| 2025-09-23 | 23.77 | 23.50 | -0.60 | -2.49% | 22.93 | 24.02 | 167485 | 39131.50 | 3.01% | 13.00 |
| 2025-09-22 | 23.55 | 24.10 | 0.56 | 2.38% | 23.55 | 24.31 | 148107 | 35440.75 | 2.66% | 8.00 |
| 2025-09-19 | 23.66 | 23.54 | -0.30 | -1.26% | 23.24 | 23.98 | 152007 | 35819.20 | 2.73% | 0.00 |
| 2025-09-18 | 24.82 | 23.84 | -1.13 | -4.53% | 23.66 | 24.90 | 345537 | 83886.58 | 6.20% | 8.00 |
| 2025-09-17 | 25.15 | 24.97 | -0.96 | -3.70% | 24.51 | 25.41 | 329735 | 82153.91 | 5.92% | 0.00 |
| 2025-09-16 | 24.95 | 25.93 | 1.47 | 6.01% | 24.48 | 26.50 | 429751 | 108727.62 | 7.71% | 2.00 |
| 2025-09-15 | 24.50 | 24.46 | -0.41 | -1.65% | 24.31 | 26.33 | 453983 | 114779.20 | 8.15% | 0.00 |
| 2025-09-12 | 23.94 | 24.87 | 1.38 | 5.87% | 23.49 | 24.96 | 449348 | 109086.11 | 8.07% | 5.00 |
| 2025-09-11 | 23.41 | 23.49 | -0.21 | -0.89% | 22.94 | 23.96 | 394866 | 91958.43 | 7.09% | 0.00 |
| 2025-09-10 | 21.30 | 23.70 | 2.31 | 10.80% | 21.21 | 25.58 | 575220 | 139646.30 | 10.32% | 5.00 |
| 2025-09-09 | 21.26 | 21.39 | 0.08 | 0.38% | 21.04 | 21.56 | 147688 | 31527.29 | 2.65% | 0.00 |
| 2025-09-08 | 20.96 | 21.31 | 0.30 | 1.43% | 20.86 | 21.46 | 139425 | 29602.55 | 2.50% | 0.00 |
| 2025-09-05 | 19.92 | 21.01 | 1.09 | 5.47% | 19.92 | 21.05 | 176872 | 36660.77 | 3.17% | 20.00 |
| 2025-09-04 | 20.40 | 19.92 | -0.51 | -2.50% | 19.64 | 20.86 | 160192 | 32383.50 | 2.88% | 0.00 |
| 2025-09-03 | 21.00 | 20.43 | -0.45 | -2.16% | 20.32 | 21.17 | 148010 | 30613.65 | 2.66% | 0.00 |
| 2025-09-02 | 21.46 | 20.88 | -0.58 | -2.70% | 20.41 | 21.51 | 239658 | 49929.04 | 4.30% | 0.00 |
| 2025-09-01 | 21.21 | 21.46 | 0.25 | 1.18% | 21.05 | 21.99 | 269704 | 58048.06 | 4.84% | 14.00 |
| 2025-08-29 | 21.58 | 21.21 | -0.39 | -1.81% | 21.07 | 21.70 | 233167 | 49626.00 | 4.19% | 0.00 |
| 2025-08-28 | 21.05 | 21.60 | 0.25 | 1.17% | 20.95 | 22.08 | 441231 | 94811.55 | 7.92% | 2.00 |
| 2025-08-27 | 20.56 | 21.35 | 1.41 | 7.07% | 20.56 | 22.65 | 576474 | 125634.91 | 10.35% | 7.00 |
| 2025-08-26 | 19.88 | 19.94 | -0.04 | -0.20% | 19.65 | 20.15 | 109577 | 21762.90 | 1.97% | 5.00 |
| 2025-08-25 | 19.50 | 19.98 | 0.58 | 2.99% | 19.50 | 20.09 | 186784 | 37068.83 | 3.35% | 0.00 |
| 2025-08-22 | 19.34 | 19.40 | 0.03 | 0.15% | 19.26 | 19.62 | 94523 | 18344.79 | 1.70% | 64.00 |
| 2025-08-21 | 19.66 | 19.37 | -0.36 | -1.82% | 19.23 | 19.73 | 109536 | 21329.65 | 1.97% | 0.00 |
| 2025-08-20 | 19.29 | 19.73 | 0.40 | 2.07% | 19.16 | 19.93 | 177965 | 34917.06 | 3.19% | 0.00 |
| 2025-08-19 | 19.25 | 19.33 | 0.02 | 0.10% | 19.02 | 19.43 | 113662 | 21869.62 | 2.04% | 0.00 |
| 2025-08-18 | 19.23 | 19.31 | 0.18 | 0.94% | 19.05 | 19.44 | 133381 | 25648.13 | 2.39% | 6.00 |
| 2025-08-15 | 18.65 | 19.13 | 0.43 | 2.30% | 18.65 | 19.17 | 109312 | 20825.97 | 1.96% | 0.00 |
| 2025-08-14 | 19.03 | 18.70 | -0.32 | -1.68% | 18.63 | 19.13 | 89087 | 16796.08 | 1.60% | 0.00 |
| 2025-08-13 | 18.85 | 19.02 | 0.17 | 0.90% | 18.76 | 19.08 | 105952 | 20050.89 | 1.90% | 0.00 |
| 2025-08-12 | 18.88 | 18.85 | -0.09 | -0.48% | 18.71 | 18.96 | 73551 | 13828.76 | 1.32% | 10.00 |
| 2025-08-11 | 18.64 | 18.94 | 0.31 | 1.66% | 18.63 | 18.98 | 121801 | 22994.69 | 2.19% | 0.00 |
| 2025-08-08 | 18.55 | 18.63 | 0.13 | 0.70% | 18.52 | 18.99 | 119092 | 22362.28 | 2.14% | 0.00 |
| 2025-08-07 | 18.63 | 18.50 | -0.16 | -0.86% | 18.31 | 18.68 | 73552 | 13599.88 | 1.32% | 0.00 |
| 2025-08-06 | 18.44 | 18.66 | 0.19 | 1.03% | 18.36 | 18.68 | 82506 | 15306.83 | 1.48% | 0.00 |
| 2025-08-05 | 18.22 | 18.47 | 0.28 | 1.54% | 18.20 | 18.49 | 58564 | 10776.03 | 1.05% | 0.00 |
| 2025-08-04 | 17.93 | 18.19 | 0.15 | 0.83% | 17.80 | 18.21 | 58475 | 10521.27 | 1.05% | 0.00 |
| 2025-08-01 | 17.99 | 18.04 | 0.04 | 0.22% | 17.99 | 18.30 | 51524 | 9322.83 | 0.92% | 0.00 |
| 2025-07-31 | 18.20 | 18.00 | -0.34 | -1.85% | 17.95 | 18.40 | 70837 | 12851.67 | 1.27% | 8.00 |
| 2025-07-30 | 18.80 | 18.34 | -0.42 | -2.24% | 18.13 | 18.88 | 98478 | 18169.27 | 1.77% | 0.00 |
| 2025-07-29 | 18.70 | 18.76 | 0.12 | 0.64% | 18.56 | 18.78 | 65219 | 12182.11 | 1.17% | 0.00 |
| 2025-07-28 | 18.79 | 18.64 | -0.07 | -0.37% | 18.60 | 18.86 | 78489 | 14685.57 | 1.41% | 0.00 |
| 2025-07-25 | 18.85 | 18.71 | -0.12 | -0.64% | 18.60 | 18.90 | 80604 | 15094.40 | 1.45% | 0.00 |
| 2025-07-24 | 18.20 | 18.83 | 0.60 | 3.29% | 18.15 | 18.88 | 157518 | 29421.07 | 2.83% | 0.00 |
| 2025-07-23 | 18.41 | 18.23 | -0.25 | -1.35% | 18.17 | 18.48 | 71621 | 13122.53 | 1.29% | 0.00 |
| 2025-07-22 | 18.46 | 18.48 | 0.01 | 0.05% | 18.30 | 18.55 | 72620 | 13380.53 | 1.30% | 0.00 |
| 2025-07-21 | 18.35 | 18.47 | 0.02 | 0.11% | 18.31 | 18.53 | 76735 | 14142.11 | 1.38% | 0.00 |
| 2025-07-18 | 18.31 | 18.45 | 0.14 | 0.76% | 18.27 | 18.56 | 83063 | 15305.53 | 1.49% | 0.00 |
| 2025-07-17 | 18.18 | 18.31 | 0.18 | 0.99% | 17.98 | 18.39 | 65929 | 12026.53 | 1.18% | 0.00 |
| 2025-07-16 | 18.05 | 18.13 | 0.05 | 0.28% | 17.93 | 18.25 | 63881 | 11571.56 | 1.15% | 0.00 |
| 2025-07-15 | 18.23 | 18.08 | -0.15 | -0.82% | 17.96 | 18.56 | 90649 | 16520.97 | 1.63% | 0.00 |
| 2025-07-14 | 18.24 | 18.23 | -0.10 | -0.55% | 18.11 | 18.32 | 73937 | 13447.93 | 1.33% | 0.00 |
| 2025-07-11 | 18.01 | 18.33 | 0.41 | 2.29% | 17.89 | 18.60 | 155765 | 28470.00 | 2.80% | 30.00 |
| 2025-07-10 | 17.93 | 17.92 | -0.02 | -0.11% | 17.83 | 18.03 | 44030 | 7887.19 | 0.79% | 0.00 |
| 2025-07-09 | 18.16 | 17.94 | -0.24 | -1.32% | 17.89 | 18.32 | 55375 | 9999.39 | 0.99% | 0.00 |
| 2025-07-08 | 17.72 | 18.18 | 0.43 | 2.42% | 17.68 | 18.24 | 66194 | 11981.60 | 1.19% | 1.00 |
| 2025-07-07 | 17.78 | 17.75 | -0.06 | -0.34% | 17.61 | 17.83 | 36748 | 6509.44 | 0.66% | 0.00 |
| 2025-07-04 | 18.09 | 17.81 | -0.32 | -1.77% | 17.81 | 18.10 | 56816 | 10181.65 | 1.02% | 0.00 |
| 2025-07-03 | 18.10 | 18.13 | 0.15 | 0.83% | 18.03 | 18.25 | 58512 | 10616.12 | 1.05% | 0.00 |
| 2025-07-02 | 18.11 | 17.98 | -0.21 | -1.15% | 17.86 | 18.17 | 49267 | 8859.66 | 0.88% | 0.00 |
| 2025-07-01 | 18.22 | 18.19 | -0.03 | -0.16% | 18.00 | 18.27 | 56146 | 10192.19 | 1.01% | 0.00 |
| 2025-06-30 | 18.01 | 18.22 | 0.20 | 1.11% | 17.93 | 18.28 | 73285 | 13288.04 | 1.32% | 14.00 |
| 2025-06-27 | 17.94 | 18.02 | 0.09 | 0.50% | 17.94 | 18.24 | 58392 | 10560.66 | 1.05% | 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。
