| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-29 | 21.57 | 21.32 | -0.25 | -1.16% | 21.24 | 21.57 | 63776 | 13640.87 | 1.02% | 0.00 |
| 2025-10-28 | 22.15 | 21.57 | -0.58 | -2.62% | 21.40 | 22.19 | 87190 | 18996.43 | 1.39% | 0.00 |
| 2025-10-27 | 21.52 | 22.15 | 0.67 | 3.12% | 21.39 | 22.45 | 87909 | 19363.89 | 1.40% | 0.00 |
| 2025-10-24 | 21.55 | 21.48 | -0.10 | -0.46% | 21.36 | 21.88 | 63230 | 13656.54 | 1.01% | 0.00 |
| 2025-10-23 | 21.38 | 21.58 | 0.17 | 0.79% | 21.28 | 21.75 | 51003 | 10968.54 | 0.81% | 0.00 |
| 2025-10-22 | 22.19 | 21.41 | -0.81 | -3.65% | 21.28 | 22.22 | 91667 | 19771.82 | 1.46% | 0.00 |
| 2025-10-21 | 21.94 | 22.22 | 0.22 | 1.00% | 21.73 | 22.29 | 67990 | 14964.53 | 1.08% | 0.00 |
| 2025-10-20 | 22.22 | 22.00 | -0.24 | -1.08% | 21.90 | 22.34 | 67448 | 14888.78 | 1.07% | 0.00 |
| 2025-10-17 | 22.59 | 22.24 | -0.43 | -1.90% | 22.23 | 22.99 | 91924 | 20687.95 | 1.46% | 0.00 |
| 2025-10-16 | 22.97 | 22.67 | -0.32 | -1.39% | 22.63 | 23.94 | 114982 | 26713.83 | 1.83% | 0.00 |
| 2025-10-15 | 23.16 | 22.99 | -0.26 | -1.12% | 22.75 | 23.25 | 93251 | 21412.19 | 1.48% | 0.00 |
| 2025-10-14 | 22.85 | 23.25 | 0.09 | 0.39% | 22.62 | 23.89 | 162644 | 38025.49 | 2.59% | 0.00 |
| 2025-10-13 | 22.95 | 23.16 | 0.21 | 0.92% | 22.80 | 23.65 | 166073 | 38516.68 | 2.64% | 0.00 |
| 2025-10-10 | 22.09 | 22.95 | 0.78 | 3.52% | 21.93 | 23.26 | 161861 | 36753.89 | 2.58% | 0.00 |
| 2025-10-09 | 21.66 | 22.17 | 0.46 | 2.12% | 21.25 | 22.23 | 132963 | 28847.56 | 2.12% | 0.00 |
| 2025-09-30 | 22.36 | 21.71 | -0.65 | -2.91% | 21.51 | 22.44 | 139723 | 30443.24 | 2.22% | 0.00 |
| 2025-09-29 | 22.60 | 22.36 | -0.51 | -2.23% | 21.94 | 22.61 | 95908 | 21367.32 | 1.53% | 0.00 |
| 2025-09-26 | 22.60 | 22.87 | 0.27 | 1.19% | 22.50 | 23.45 | 122253 | 28074.92 | 1.95% | 0.00 |
| 2025-09-25 | 22.90 | 22.60 | -0.11 | -0.48% | 22.02 | 23.18 | 111473 | 25083.01 | 1.77% | 0.00 |
| 2025-09-24 | 22.37 | 22.71 | 0.20 | 0.89% | 22.20 | 22.97 | 94108 | 21291.79 | 1.50% | 1.00 |
| 2025-09-23 | 22.50 | 22.51 | 0.11 | 0.49% | 21.80 | 22.55 | 101179 | 22428.08 | 1.61% | 0.00 |
| 2025-09-22 | 22.98 | 22.40 | -0.35 | -1.54% | 22.03 | 22.98 | 96428 | 21486.14 | 1.54% | 0.00 |
| 2025-09-19 | 22.66 | 22.75 | 0.07 | 0.31% | 22.45 | 23.00 | 102668 | 23356.05 | 1.63% | 18.00 |
| 2025-09-18 | 23.78 | 22.68 | -1.12 | -4.71% | 22.42 | 24.08 | 177925 | 41136.66 | 2.83% | 8.00 |
| 2025-09-17 | 23.99 | 23.80 | -0.43 | -1.77% | 23.46 | 24.36 | 142113 | 33741.98 | 2.26% | 0.00 |
| 2025-09-16 | 24.50 | 24.23 | -0.63 | -2.53% | 23.76 | 25.15 | 189458 | 45869.20 | 3.02% | 0.00 |
| 2025-09-15 | 23.05 | 24.86 | 1.68 | 7.25% | 23.04 | 25.40 | 381530 | 93273.18 | 6.08% | 3.00 |
| 2025-09-12 | 23.17 | 23.18 | -0.74 | -3.09% | 22.84 | 23.79 | 260277 | 60438.68 | 4.14% | 15.00 |
| 2025-09-11 | 21.66 | 23.92 | 2.93 | 13.96% | 21.35 | 24.10 | 491769 | 115074.35 | 7.83% | 2.00 |
| 2025-09-10 | 20.85 | 20.99 | 0.04 | 0.19% | 20.53 | 21.21 | 116173 | 24201.96 | 1.85% | 1.00 |
| 2025-09-09 | 21.18 | 21.05 | -0.42 | -1.96% | 20.80 | 21.40 | 146477 | 30845.13 | 2.33% | 0.00 |
| 2025-09-08 | 19.80 | 21.47 | 1.71 | 8.65% | 19.80 | 21.72 | 322345 | 68053.48 | 5.13% | 19.00 |
| 2025-09-05 | 19.36 | 19.76 | 0.39 | 2.01% | 19.07 | 19.80 | 77637 | 15126.57 | 1.24% | 0.00 |
| 2025-09-04 | 19.10 | 19.37 | 0.41 | 2.16% | 18.87 | 19.52 | 108631 | 20953.93 | 1.73% | 0.00 |
| 2025-09-03 | 19.68 | 18.96 | -0.66 | -3.36% | 18.95 | 19.82 | 85516 | 16496.56 | 1.36% | 0.00 |
| 2025-09-02 | 19.84 | 19.62 | -0.25 | -1.26% | 19.40 | 20.24 | 97025 | 19279.21 | 1.54% | 0.00 |
| 2025-09-01 | 19.80 | 19.87 | 0.08 | 0.40% | 19.49 | 19.88 | 95602 | 18836.86 | 1.52% | 0.00 |
| 2025-08-29 | 19.33 | 19.79 | 0.42 | 2.17% | 19.31 | 19.97 | 118150 | 23340.16 | 1.88% | 0.00 |
| 2025-08-28 | 19.68 | 19.37 | -0.35 | -1.77% | 19.03 | 19.80 | 130147 | 25243.42 | 2.07% | 0.00 |
| 2025-08-27 | 20.20 | 19.72 | -0.78 | -3.80% | 19.67 | 20.50 | 135400 | 27186.71 | 2.16% | 0.00 |
| 2025-08-26 | 19.86 | 20.50 | 0.64 | 3.22% | 19.68 | 20.96 | 201969 | 41228.23 | 3.22% | 14.00 |
| 2025-08-25 | 19.73 | 19.86 | 0.11 | 0.56% | 19.59 | 19.99 | 96765 | 19182.31 | 1.54% | 0.00 |
| 2025-08-22 | 19.78 | 19.75 | 0.04 | 0.20% | 19.57 | 19.90 | 99248 | 19583.02 | 1.58% | 0.00 |
| 2025-08-21 | 19.36 | 19.71 | 0.36 | 1.86% | 19.25 | 19.95 | 173806 | 34253.54 | 2.77% | 0.00 |
| 2025-08-20 | 19.50 | 19.35 | -0.15 | -0.77% | 19.16 | 19.53 | 139311 | 26896.74 | 2.22% | 0.00 |
| 2025-08-19 | 19.80 | 19.50 | -0.75 | -3.70% | 19.33 | 19.88 | 185704 | 36418.91 | 3.04% | 0.00 |
| 2025-08-18 | 20.24 | 20.25 | 0.13 | 0.65% | 19.98 | 20.39 | 132929 | 26762.99 | 2.18% | 0.00 |
| 2025-08-15 | 19.94 | 20.12 | 0.23 | 1.16% | 19.90 | 20.19 | 67613 | 13564.26 | 1.11% | 0.00 |
| 2025-08-14 | 20.28 | 19.89 | -0.42 | -2.07% | 19.86 | 20.37 | 78818 | 15806.58 | 1.29% | 0.00 |
| 2025-08-13 | 20.51 | 20.31 | -0.20 | -0.98% | 20.10 | 20.57 | 93306 | 18923.73 | 1.53% | 0.00 |
| 2025-08-12 | 20.36 | 20.51 | 0.15 | 0.74% | 20.35 | 21.04 | 102688 | 21172.32 | 1.68% | 0.00 |
| 2025-08-11 | 20.53 | 20.36 | -0.04 | -0.20% | 20.05 | 20.62 | 112113 | 22735.04 | 1.84% | 0.00 |
| 2025-08-08 | 20.49 | 20.40 | 0.01 | 0.05% | 20.30 | 20.93 | 131949 | 27195.94 | 2.16% | 0.00 |
| 2025-08-07 | 20.01 | 20.39 | 0.21 | 1.04% | 19.98 | 20.41 | 94052 | 18985.58 | 1.54% | 78.00 |
| 2025-08-06 | 19.89 | 20.18 | 0.28 | 1.41% | 19.63 | 20.20 | 93223 | 18580.07 | 1.53% | 0.00 |
| 2025-08-05 | 19.89 | 19.90 | -0.01 | -0.05% | 19.78 | 20.09 | 78482 | 15635.64 | 1.28% | 0.00 |
| 2025-08-04 | 19.67 | 19.91 | 0.25 | 1.27% | 19.56 | 19.94 | 91917 | 18196.39 | 1.50% | 0.00 |
| 2025-08-01 | 19.40 | 19.66 | 0.35 | 1.81% | 19.29 | 20.12 | 127340 | 25167.60 | 2.08% | 0.00 |
| 2025-07-31 | 19.38 | 19.31 | -0.23 | -1.18% | 19.21 | 19.70 | 86840 | 16848.28 | 1.42% | 3.00 |
| 2025-07-30 | 19.28 | 19.54 | 0.24 | 1.24% | 19.17 | 19.90 | 113467 | 22254.27 | 1.86% | 6.00 |
| 2025-07-29 | 19.55 | 19.30 | -0.25 | -1.28% | 19.06 | 19.67 | 93787 | 18045.71 | 1.54% | 0.00 |
| 2025-07-28 | 19.60 | 19.55 | -0.12 | -0.61% | 19.40 | 19.75 | 82553 | 16172.48 | 1.35% | 0.00 |
| 2025-07-25 | 19.83 | 19.67 | -0.13 | -0.66% | 19.67 | 19.98 | 82992 | 16448.23 | 1.36% | 0.00 |
| 2025-07-24 | 19.77 | 19.80 | 0.03 | 0.15% | 19.49 | 19.81 | 109922 | 21589.54 | 1.80% | 0.00 |
| 2025-07-23 | 20.14 | 19.77 | -0.03 | -0.15% | 19.63 | 20.61 | 189293 | 37763.67 | 3.10% | 0.00 |
| 2025-07-22 | 19.10 | 19.80 | 0.64 | 3.34% | 19.01 | 19.93 | 203865 | 39809.73 | 3.34% | 22.00 |
| 2025-07-21 | 18.74 | 19.16 | 0.41 | 2.19% | 18.68 | 19.26 | 101273 | 19275.18 | 1.66% | 10.00 |
| 2025-07-18 | 18.68 | 18.75 | 0.03 | 0.16% | 18.67 | 18.80 | 52856 | 9904.32 | 0.87% | 0.00 |
| 2025-07-17 | 18.70 | 18.72 | -0.05 | -0.27% | 18.61 | 18.88 | 58641 | 10966.41 | 0.96% | 0.00 |
| 2025-07-16 | 18.66 | 18.77 | 0.05 | 0.27% | 18.62 | 18.84 | 45076 | 8457.70 | 0.74% | 0.00 |
| 2025-07-15 | 18.99 | 18.72 | -0.33 | -1.73% | 18.42 | 19.08 | 119732 | 22344.27 | 1.96% | 0.00 |
| 2025-07-14 | 19.06 | 19.05 | -0.12 | -0.63% | 19.00 | 19.17 | 56141 | 10696.87 | 0.92% | 10.00 |
| 2025-07-11 | 19.13 | 19.17 | 0.01 | 0.05% | 19.09 | 19.60 | 100369 | 19334.06 | 1.64% | 0.00 |
| 2025-07-10 | 19.28 | 19.16 | 0.06 | 0.31% | 18.94 | 19.41 | 97306 | 18642.43 | 1.59% | 0.00 |
| 2025-07-09 | 18.72 | 19.10 | 0.38 | 2.03% | 18.70 | 19.30 | 142061 | 27081.10 | 2.33% | 82.00 |
| 2025-07-08 | 18.60 | 18.72 | 0.09 | 0.48% | 18.49 | 18.75 | 59270 | 11030.89 | 0.97% | 0.00 |
| 2025-07-07 | 18.55 | 18.63 | -0.02 | -0.11% | 18.51 | 18.69 | 35489 | 6601.32 | 0.58% | 0.00 |
| 2025-07-04 | 18.70 | 18.65 | -0.05 | -0.27% | 18.49 | 18.73 | 71283 | 13267.66 | 1.17% | 0.00 |
| 2025-07-03 | 18.75 | 18.70 | -0.05 | -0.27% | 18.67 | 19.10 | 119785 | 22601.25 | 1.96% | 0.00 |
| 2025-07-02 | 18.55 | 18.75 | 0.08 | 0.43% | 18.44 | 18.75 | 93426 | 17389.73 | 1.53% | 0.00 |
立华股份(300761)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。
