| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-07-01 | 18.51 | 18.67 | -0.12 | -0.64% | 18.20 | 18.73 | 138666 | 25541.00 | 2.27% | 0.00 |
| 2025-06-30 | 18.72 | 18.79 | 0.06 | 0.32% | 18.59 | 18.82 | 68692 | 12837.30 | 1.12% | 0.00 |
| 2025-06-27 | 18.75 | 18.73 | -0.06 | -0.32% | 18.71 | 18.87 | 46171 | 8664.58 | 0.76% | 0.00 |
| 2025-06-26 | 18.97 | 18.79 | -0.17 | -0.90% | 18.71 | 18.97 | 56197 | 10573.00 | 0.92% | 0.00 |
| 2025-06-25 | 18.83 | 18.96 | 0.17 | 0.90% | 18.68 | 18.98 | 63431 | 11938.44 | 1.04% | 2.00 |
| 2025-06-24 | 18.64 | 18.79 | 0.17 | 0.91% | 18.60 | 18.88 | 62066 | 11654.80 | 1.02% | 0.00 |
| 2025-06-23 | 18.74 | 18.62 | -0.19 | -1.01% | 18.54 | 18.83 | 65236 | 12148.83 | 1.07% | 0.00 |
| 2025-06-20 | 18.94 | 18.81 | -0.22 | -1.16% | 18.77 | 19.15 | 50931 | 9628.82 | 0.83% | 0.00 |
| 2025-06-19 | 19.17 | 19.03 | -0.15 | -0.78% | 18.86 | 19.27 | 68428 | 13034.74 | 1.12% | 0.00 |
| 2025-06-18 | 19.67 | 19.18 | -0.60 | -3.03% | 19.16 | 19.84 | 90289 | 17467.40 | 1.48% | 0.00 |
| 2025-06-17 | 19.45 | 19.78 | 0.33 | 1.70% | 19.44 | 19.91 | 135284 | 26677.85 | 2.21% | 0.00 |
| 2025-06-16 | 19.32 | 19.45 | 0.07 | 0.36% | 19.13 | 19.53 | 89477 | 17296.32 | 1.46% | 0.00 |
| 2025-06-13 | 19.65 | 19.38 | -0.34 | -1.72% | 19.32 | 19.73 | 89847 | 17461.36 | 1.47% | 0.00 |
| 2025-06-12 | 19.72 | 19.72 | -0.10 | -0.50% | 19.42 | 19.82 | 100984 | 19837.19 | 1.65% | 10.00 |
| 2025-06-11 | 19.06 | 19.82 | 0.74 | 3.88% | 19.02 | 19.98 | 204287 | 40259.55 | 3.34% | 0.00 |
| 2025-06-10 | 19.25 | 19.08 | -0.34 | -1.75% | 18.85 | 19.50 | 109110 | 20872.39 | 1.79% | 8.00 |
| 2025-06-09 | 18.63 | 19.42 | 0.64 | 3.41% | 18.55 | 19.60 | 157836 | 30410.64 | 2.63% | 30.00 |
| 2025-06-06 | 18.77 | 18.78 | 0.06 | 0.32% | 18.65 | 18.89 | 56308 | 10571.64 | 0.94% | 0.00 |
| 2025-06-05 | 19.15 | 18.72 | -0.43 | -2.25% | 18.67 | 19.15 | 105167 | 19752.56 | 1.75% | 0.00 |
| 2025-06-04 | 19.15 | 19.15 | -0.13 | -0.67% | 18.98 | 19.27 | 95323 | 18210.70 | 1.59% | 28.00 |
| 2025-06-03 | 18.65 | 19.28 | 0.30 | 1.58% | 18.53 | 19.44 | 179522 | 34311.70 | 2.99% | 3.00 |
| 2025-05-30 | 18.15 | 18.98 | 0.79 | 4.34% | 18.12 | 19.30 | 265899 | 50257.07 | 4.42% | 3.00 |
| 2025-05-29 | 18.08 | 18.19 | 0.11 | 0.61% | 17.96 | 18.24 | 48803 | 8848.83 | 0.81% | 0.00 |
| 2025-05-28 | 18.06 | 18.08 | -0.07 | -0.39% | 17.96 | 18.18 | 45624 | 8246.10 | 0.76% | 0.00 |
| 2025-05-27 | 18.06 | 18.15 | 0.06 | 0.33% | 18.02 | 18.19 | 41658 | 7543.61 | 0.69% | 1.00 |
| 2025-05-26 | 18.04 | 18.09 | 0.02 | 0.11% | 17.94 | 18.14 | 51186 | 9237.49 | 0.85% | 0.00 |
| 2025-05-23 | 18.29 | 18.07 | -0.25 | -1.36% | 18.03 | 18.39 | 69694 | 12697.20 | 1.16% | 14.00 |
| 2025-05-22 | 18.60 | 18.32 | -0.32 | -1.72% | 18.24 | 18.70 | 84667 | 15588.41 | 1.41% | 0.00 |
| 2025-05-21 | 18.96 | 19.14 | 0.10 | 0.53% | 18.91 | 19.22 | 67519 | 12863.76 | 1.12% | 3.00 |
| 2025-05-20 | 18.81 | 19.04 | 0.14 | 0.74% | 18.78 | 19.18 | 106883 | 20290.93 | 1.78% | 0.00 |
| 2025-05-19 | 18.88 | 18.90 | 0.20 | 1.07% | 18.73 | 19.03 | 91429 | 17266.84 | 1.52% | 0.00 |
| 2025-05-16 | 19.25 | 18.70 | -0.60 | -3.11% | 18.59 | 19.26 | 162456 | 30476.18 | 2.70% | 0.00 |
| 2025-05-15 | 19.29 | 19.30 | 0.02 | 0.10% | 19.26 | 19.49 | 122468 | 23768.76 | 2.04% | 1.00 |
| 2025-05-14 | 19.33 | 19.28 | -0.06 | -0.31% | 19.11 | 19.40 | 85530 | 16454.01 | 1.42% | 10.00 |
| 2025-05-13 | 19.19 | 19.34 | 0.16 | 0.83% | 19.10 | 19.39 | 106784 | 20555.20 | 1.78% | 0.00 |
| 2025-05-12 | 19.16 | 19.18 | -0.10 | -0.52% | 19.01 | 19.25 | 104703 | 20010.81 | 1.74% | 5.00 |
| 2025-05-09 | 19.36 | 19.28 | -0.09 | -0.46% | 18.99 | 19.47 | 112122 | 21531.50 | 1.86% | 0.00 |
| 2025-05-08 | 19.40 | 19.37 | -0.08 | -0.41% | 19.24 | 19.48 | 87934 | 17022.78 | 1.46% | 0.00 |
| 2025-05-07 | 19.54 | 19.45 | 0.08 | 0.41% | 19.24 | 19.56 | 123369 | 23920.47 | 2.05% | 0.00 |
| 2025-05-06 | 19.10 | 19.37 | 0.37 | 1.95% | 19.06 | 19.37 | 99918 | 19234.07 | 1.66% | 50.00 |
| 2025-04-30 | 19.07 | 19.00 | -0.07 | -0.37% | 19.00 | 19.23 | 100977 | 19314.69 | 1.68% | 13.00 |
| 2025-04-29 | 19.02 | 19.07 | 0.01 | 0.05% | 18.80 | 19.14 | 84673 | 16107.20 | 1.41% | 0.00 |
| 2025-04-28 | 19.48 | 19.06 | -0.45 | -2.31% | 18.98 | 19.54 | 143366 | 27520.90 | 2.38% | 15.00 |
| 2025-04-25 | 19.94 | 19.51 | -0.41 | -2.06% | 19.49 | 19.98 | 158803 | 31261.72 | 2.64% | 0.00 |
| 2025-04-24 | 19.92 | 19.92 | 0.02 | 0.10% | 19.82 | 20.27 | 157852 | 31631.98 | 2.63% | 0.00 |
| 2025-04-23 | 20.26 | 19.90 | -0.44 | -2.16% | 19.86 | 20.54 | 193548 | 38965.02 | 3.22% | 7.00 |
| 2025-04-22 | 20.19 | 20.34 | -0.19 | -0.93% | 19.90 | 20.70 | 204486 | 41531.94 | 3.38% | 0.00 |
| 2025-04-21 | 20.03 | 20.53 | 0.40 | 1.99% | 19.65 | 20.53 | 179481 | 36141.87 | 2.97% | 0.00 |
| 2025-04-18 | 20.40 | 20.13 | -0.27 | -1.32% | 20.03 | 20.54 | 142152 | 28764.22 | 2.35% | 0.00 |
| 2025-04-17 | 20.30 | 20.40 | -0.02 | -0.10% | 20.11 | 20.65 | 155014 | 31624.42 | 2.56% | 5.00 |
| 2025-04-16 | 20.96 | 20.42 | -0.80 | -3.77% | 20.10 | 21.11 | 256385 | 52689.64 | 4.24% | 7.00 |
| 2025-04-15 | 20.94 | 21.22 | 0.22 | 1.05% | 20.60 | 21.27 | 282094 | 59379.96 | 4.66% | 0.00 |
| 2025-04-14 | 20.56 | 21.00 | 0.15 | 0.72% | 20.50 | 21.25 | 309676 | 64964.13 | 5.12% | 53.00 |
| 2025-04-11 | 21.95 | 20.85 | -1.14 | -5.18% | 20.81 | 21.99 | 366437 | 77264.38 | 6.06% | 28.00 |
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。
