| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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。
