| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 18.08 | 17.94 | -0.37 | -2.02% | 17.88 | 18.36 | 62245 | 11241.33 | 1.13% | 0.00 |
| 2025-04-02 | 18.10 | 18.31 | 0.24 | 1.33% | 17.98 | 18.75 | 80393 | 14788.16 | 1.46% | 0.00 |
| 2025-04-01 | 18.25 | 18.07 | -0.18 | -0.99% | 18.00 | 18.42 | 60733 | 11041.67 | 1.10% | 0.00 |
| 2025-03-31 | 18.38 | 18.25 | -0.29 | -1.56% | 18.04 | 18.44 | 57548 | 10488.22 | 1.04% | 0.00 |
| 2025-03-28 | 18.57 | 18.54 | -0.09 | -0.48% | 18.52 | 18.83 | 47263 | 8812.44 | 0.86% | 0.00 |
| 2025-03-27 | 18.75 | 18.63 | -0.15 | -0.80% | 18.32 | 18.88 | 56981 | 10612.50 | 1.03% | 0.00 |
| 2025-03-26 | 18.78 | 18.78 | -0.03 | -0.16% | 18.70 | 19.08 | 51740 | 9781.21 | 0.94% | 0.00 |
| 2025-03-25 | 19.17 | 18.81 | -0.38 | -1.98% | 18.62 | 19.27 | 70869 | 13389.85 | 1.29% | 0.00 |
| 2025-03-24 | 18.85 | 19.19 | 0.30 | 1.59% | 18.61 | 19.20 | 83149 | 15732.98 | 1.51% | 2.00 |
| 2025-03-21 | 19.45 | 18.89 | -0.73 | -3.72% | 18.88 | 19.52 | 120673 | 23056.06 | 2.19% | 0.00 |
| 2025-03-20 | 19.48 | 19.62 | 0.14 | 0.72% | 19.25 | 19.92 | 146590 | 28805.53 | 2.66% | 0.00 |
| 2025-03-19 | 19.44 | 19.48 | 0.01 | 0.05% | 19.22 | 19.75 | 116161 | 22641.72 | 2.11% | 0.00 |
| 2025-03-18 | 19.67 | 19.47 | -0.15 | -0.76% | 19.38 | 19.74 | 105828 | 20675.82 | 1.92% | 0.00 |
| 2025-03-17 | 20.20 | 19.62 | -0.39 | -1.95% | 19.55 | 20.24 | 124174 | 24466.01 | 2.25% | 0.00 |
| 2025-03-14 | 19.86 | 20.01 | 0.31 | 1.57% | 19.39 | 20.16 | 134288 | 26588.62 | 2.44% | 0.00 |
| 2025-03-13 | 20.25 | 19.70 | -0.54 | -2.67% | 19.50 | 20.55 | 155024 | 30784.79 | 2.81% | 0.00 |
| 2025-03-12 | 20.90 | 20.24 | -0.64 | -3.07% | 20.16 | 20.96 | 156284 | 31929.16 | 2.83% | 0.00 |
| 2025-03-11 | 20.61 | 20.88 | 0.02 | 0.10% | 20.40 | 21.10 | 168195 | 34827.70 | 3.05% | 18.00 |
| 2025-03-10 | 21.00 | 20.86 | -0.30 | -1.42% | 20.51 | 21.44 | 230045 | 48030.87 | 4.17% | 36.00 |
| 2025-03-07 | 21.04 | 21.16 | 0.05 | 0.24% | 20.90 | 22.06 | 468424 | 100445.30 | 8.50% | 15.00 |
| 2025-03-06 | 18.17 | 21.11 | 3.00 | 16.57% | 18.01 | 21.54 | 469534 | 93342.15 | 8.52% | 0.00 |
| 2025-03-05 | 17.80 | 18.11 | 0.30 | 1.68% | 17.56 | 18.16 | 91204 | 16345.33 | 1.65% | 0.00 |
| 2025-03-04 | 17.51 | 17.81 | 0.12 | 0.68% | 17.51 | 17.88 | 50988 | 9063.21 | 0.92% | 0.00 |
| 2025-03-03 | 17.53 | 17.69 | 0.17 | 0.97% | 17.45 | 17.92 | 57442 | 10182.68 | 1.04% | 0.00 |
| 2025-02-28 | 18.13 | 17.52 | -0.60 | -3.31% | 17.40 | 18.15 | 69260 | 12266.46 | 1.26% | 0.00 |
| 2025-02-27 | 18.23 | 18.12 | -0.11 | -0.60% | 17.79 | 18.24 | 79571 | 14358.60 | 1.44% | 0.00 |
| 2025-02-26 | 18.28 | 18.23 | 0.10 | 0.55% | 18.09 | 18.34 | 90811 | 16540.07 | 1.65% | 0.00 |
| 2025-02-25 | 17.99 | 18.13 | -0.07 | -0.38% | 17.91 | 18.49 | 123743 | 22509.91 | 2.24% | 0.00 |
| 2025-02-24 | 17.81 | 18.20 | 0.41 | 2.30% | 17.47 | 18.30 | 124155 | 22390.38 | 2.25% | 0.00 |
| 2025-02-21 | 17.85 | 17.79 | -0.05 | -0.28% | 17.68 | 17.98 | 81649 | 14528.24 | 1.48% | 0.00 |
| 2025-02-20 | 17.90 | 17.84 | -0.13 | -0.72% | 17.63 | 18.08 | 101873 | 18180.54 | 1.85% | 1.00 |
| 2025-02-19 | 16.85 | 17.97 | 1.02 | 6.02% | 16.85 | 18.27 | 201395 | 35737.52 | 3.65% | 6.00 |
| 2025-02-18 | 16.73 | 16.95 | 0.20 | 1.19% | 16.63 | 17.35 | 90132 | 15311.16 | 1.63% | 0.00 |
| 2025-02-17 | 16.84 | 16.75 | -0.11 | -0.65% | 16.60 | 16.92 | 50946 | 8522.14 | 0.92% | 0.00 |
| 2025-02-14 | 16.60 | 16.86 | 0.24 | 1.44% | 16.60 | 16.96 | 48236 | 8121.64 | 0.87% | 0.00 |
| 2025-02-13 | 16.96 | 16.62 | -0.28 | -1.66% | 16.62 | 17.11 | 68404 | 11542.54 | 1.24% | 0.00 |
| 2025-02-12 | 16.64 | 16.90 | 0.26 | 1.56% | 16.52 | 16.96 | 53011 | 8867.41 | 0.96% | 44.00 |
| 2025-02-11 | 16.93 | 16.64 | -0.29 | -1.71% | 16.57 | 17.03 | 55205 | 9205.81 | 1.00% | 0.00 |
| 2025-02-10 | 17.21 | 16.93 | -0.27 | -1.57% | 16.90 | 17.25 | 71413 | 12116.43 | 1.30% | 0.00 |
| 2025-02-07 | 16.66 | 17.20 | 0.54 | 3.24% | 16.51 | 17.44 | 111976 | 19154.56 | 2.03% | 0.00 |
| 2025-02-06 | 16.10 | 16.66 | 0.47 | 2.90% | 16.10 | 16.71 | 54479 | 8972.33 | 0.99% | 0.00 |
| 2025-02-05 | 16.35 | 16.19 | 0.05 | 0.31% | 16.02 | 16.40 | 34321 | 5557.10 | 0.62% | 0.00 |
| 2025-01-27 | 16.34 | 16.14 | -0.18 | -1.10% | 16.06 | 16.50 | 28822 | 4682.58 | 0.52% | 0.00 |
| 2025-01-24 | 16.11 | 16.32 | 0.18 | 1.12% | 15.98 | 16.35 | 39633 | 6425.44 | 0.72% | 0.00 |
| 2025-01-23 | 16.26 | 16.14 | 0.06 | 0.37% | 16.12 | 16.58 | 42599 | 6965.78 | 0.77% | 0.00 |
| 2025-01-22 | 16.25 | 16.08 | -0.19 | -1.17% | 15.95 | 16.29 | 30238 | 4864.98 | 0.55% | 0.00 |
| 2025-01-21 | 16.30 | 16.27 | 0.08 | 0.49% | 16.04 | 16.35 | 37778 | 6129.91 | 0.69% | 0.00 |
| 2025-01-20 | 16.15 | 16.19 | 0.17 | 1.06% | 16.04 | 16.28 | 36403 | 5889.22 | 0.66% | 0.00 |
| 2025-01-17 | 15.90 | 16.02 | 0.11 | 0.69% | 15.81 | 16.09 | 32193 | 5142.64 | 0.58% | 0.00 |
| 2025-01-16 | 15.86 | 15.91 | 0.07 | 0.44% | 15.81 | 16.19 | 42088 | 6734.40 | 0.76% | 0.00 |
| 2025-01-15 | 15.96 | 15.84 | -0.12 | -0.75% | 15.68 | 15.98 | 36928 | 5834.64 | 0.67% | 6.00 |
| 2025-01-14 | 15.49 | 15.96 | 0.54 | 3.50% | 15.36 | 15.99 | 51865 | 8184.41 | 0.94% | 0.00 |
| 2025-01-13 | 15.03 | 15.42 | 0.16 | 1.05% | 15.02 | 15.56 | 33474 | 5135.25 | 0.61% | 9.00 |
| 2025-01-10 | 15.50 | 15.26 | -0.24 | -1.55% | 15.25 | 15.66 | 38735 | 5991.85 | 0.70% | 0.00 |
| 2025-01-09 | 15.46 | 15.50 | -0.10 | -0.64% | 15.37 | 15.69 | 43005 | 6674.83 | 0.78% | 0.00 |
| 2025-01-08 | 15.77 | 15.60 | -0.27 | -1.70% | 15.20 | 15.83 | 45829 | 7105.72 | 0.83% | 0.00 |
| 2025-01-07 | 15.91 | 15.87 | -0.05 | -0.31% | 15.64 | 16.13 | 38613 | 6122.14 | 0.70% | 0.00 |
| 2025-01-06 | 15.52 | 15.92 | 0.34 | 2.18% | 15.38 | 16.12 | 47689 | 7550.64 | 0.86% | 0.00 |
| 2025-01-03 | 15.84 | 15.58 | -0.21 | -1.33% | 15.54 | 16.10 | 41841 | 6618.69 | 0.76% | 0.00 |
| 2025-01-02 | 16.25 | 15.79 | -0.51 | -3.13% | 15.61 | 16.42 | 41174 | 6604.71 | 0.77% | 0.00 |
| 2024-12-31 | 16.86 | 16.30 | -0.56 | -3.32% | 16.29 | 16.90 | 45879 | 7589.00 | 0.86% | 0.00 |
| 2024-12-30 | 16.97 | 16.86 | -0.06 | -0.35% | 16.72 | 17.07 | 29502 | 4979.89 | 0.55% | 0.00 |
| 2024-12-27 | 16.94 | 16.92 | 0.00 | 0.00% | 16.90 | 17.19 | 38313 | 6529.11 | 0.72% | 0.00 |
| 2024-12-26 | 16.67 | 16.92 | 0.25 | 1.50% | 16.61 | 16.97 | 33005 | 5575.01 | 0.62% | 0.00 |
| 2024-12-25 | 16.90 | 16.67 | -0.23 | -1.36% | 16.50 | 16.90 | 32295 | 5385.33 | 0.60% | 0.00 |
| 2024-12-24 | 16.71 | 16.90 | 0.22 | 1.32% | 16.71 | 17.05 | 30575 | 5164.68 | 0.57% | 0.00 |
| 2024-12-23 | 17.04 | 16.68 | -0.32 | -1.88% | 16.59 | 17.04 | 43194 | 7250.66 | 0.81% | 0.00 |
| 2024-12-20 | 16.97 | 17.00 | 0.01 | 0.06% | 16.90 | 17.12 | 37946 | 6456.19 | 0.71% | 0.00 |
| 2024-12-19 | 16.70 | 16.99 | 0.10 | 0.59% | 16.60 | 17.10 | 39714 | 6680.31 | 0.74% | 0.00 |
| 2024-12-18 | 16.98 | 16.89 | -0.04 | -0.24% | 16.85 | 17.09 | 34197 | 5805.19 | 0.64% | 0.00 |
| 2024-12-17 | 17.05 | 16.93 | -0.10 | -0.59% | 16.87 | 17.26 | 41195 | 7023.97 | 0.77% | 0.00 |
| 2024-12-16 | 17.40 | 17.03 | -0.31 | -1.79% | 16.91 | 17.43 | 54327 | 9298.66 | 1.01% | 6.00 |
| 2024-12-13 | 17.88 | 17.34 | -0.65 | -3.61% | 17.34 | 17.93 | 74723 | 13102.49 | 1.40% | 0.00 |
| 2024-12-12 | 18.02 | 17.99 | -0.01 | -0.06% | 17.77 | 18.15 | 48982 | 8790.70 | 0.91% | 58.00 |
| 2024-12-11 | 18.00 | 18.00 | 0.00 | 0.00% | 17.87 | 18.07 | 46380 | 8337.77 | 0.87% | 0.00 |
| 2024-12-10 | 18.50 | 18.00 | 0.06 | 0.33% | 17.99 | 18.59 | 64788 | 11851.20 | 1.21% | 0.00 |
| 2024-12-09 | 18.18 | 17.94 | -0.26 | -1.43% | 17.82 | 18.25 | 46277 | 8350.76 | 0.86% | 0.00 |
| 2024-12-06 | 18.08 | 18.20 | 0.09 | 0.50% | 17.75 | 18.34 | 57005 | 10315.41 | 1.06% | 0.00 |
| 2024-12-05 | 17.80 | 18.11 | 0.22 | 1.23% | 17.80 | 18.24 | 41447 | 7491.47 | 0.77% | 42.00 |
| 2024-12-04 | 18.12 | 17.89 | -0.23 | -1.27% | 17.82 | 18.22 | 45733 | 8237.79 | 0.85% | 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。
