| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 19.60 | 22.44 | 2.54 | 12.76% | 19.60 | 23.78 | 610799 | 130450.35 | 10.10% | 0.00 |
| 2025-04-07 | 19.69 | 19.90 | 0.26 | 1.32% | 19.38 | 21.55 | 511970 | 103752.04 | 8.46% | 0.00 |
| 2025-04-03 | 18.81 | 19.64 | 0.60 | 3.15% | 18.81 | 19.97 | 193145 | 37838.96 | 3.19% | 0.00 |
| 2025-04-02 | 18.81 | 19.04 | 0.16 | 0.85% | 18.78 | 19.13 | 83045 | 15762.72 | 1.37% | 1.00 |
| 2025-04-01 | 18.70 | 18.88 | 0.20 | 1.07% | 18.63 | 19.12 | 98235 | 18563.23 | 1.62% | 6.00 |
| 2025-03-31 | 19.03 | 18.68 | -0.34 | -1.79% | 18.59 | 19.27 | 107950 | 20405.10 | 1.78% | 10.00 |
| 2025-03-28 | 19.30 | 19.02 | -0.30 | -1.55% | 18.90 | 19.35 | 103570 | 19782.19 | 1.71% | 0.00 |
| 2025-03-27 | 19.34 | 19.32 | -0.20 | -1.02% | 19.28 | 19.64 | 161188 | 31308.54 | 2.66% | 0.00 |
| 2025-03-26 | 18.69 | 19.52 | 0.74 | 3.94% | 18.59 | 19.90 | 281749 | 54851.12 | 4.66% | 0.00 |
| 2025-03-25 | 18.18 | 18.78 | 0.57 | 3.13% | 18.06 | 18.84 | 107889 | 19962.40 | 1.78% | 0.00 |
| 2025-03-24 | 18.28 | 18.21 | -0.10 | -0.55% | 18.02 | 18.34 | 60269 | 10954.61 | 1.00% | 0.00 |
| 2025-03-21 | 18.40 | 18.31 | -0.22 | -1.19% | 18.26 | 18.61 | 76173 | 14010.60 | 1.26% | 3.00 |
| 2025-03-20 | 18.75 | 18.53 | -0.19 | -1.01% | 18.51 | 18.96 | 87926 | 16446.71 | 1.45% | 0.00 |
| 2025-03-19 | 18.80 | 18.72 | -0.15 | -0.79% | 18.63 | 18.87 | 69871 | 13078.26 | 1.16% | 8.00 |
| 2025-03-18 | 18.94 | 18.87 | -0.08 | -0.42% | 18.72 | 18.98 | 92660 | 17444.72 | 1.53% | 0.00 |
| 2025-03-17 | 18.70 | 18.95 | 0.37 | 1.99% | 18.66 | 19.26 | 145699 | 27572.01 | 2.41% | 0.00 |
| 2025-03-14 | 18.38 | 18.58 | 0.20 | 1.09% | 18.35 | 18.61 | 101716 | 18829.70 | 1.68% | 3.00 |
| 2025-03-13 | 18.35 | 18.38 | 0.07 | 0.38% | 18.30 | 18.75 | 105223 | 19462.43 | 1.74% | 0.00 |
| 2025-03-12 | 18.48 | 18.31 | -0.18 | -0.97% | 18.28 | 18.55 | 80739 | 14825.64 | 1.33% | 5.00 |
| 2025-03-11 | 18.01 | 18.49 | 0.29 | 1.59% | 17.93 | 18.49 | 111959 | 20469.38 | 1.85% | 6.00 |
| 2025-03-10 | 18.30 | 18.20 | 0.07 | 0.39% | 18.12 | 18.50 | 90147 | 16478.89 | 1.49% | 0.00 |
| 2025-03-07 | 18.16 | 18.13 | -0.11 | -0.60% | 18.01 | 18.28 | 74892 | 13582.31 | 1.24% | 0.00 |
| 2025-03-06 | 18.25 | 18.24 | -0.07 | -0.38% | 18.09 | 18.36 | 102050 | 18573.24 | 1.69% | 12.00 |
| 2025-03-05 | 19.10 | 18.31 | -0.28 | -1.51% | 18.27 | 19.27 | 128558 | 23935.50 | 2.13% | 12.00 |
| 2025-03-04 | 18.17 | 18.59 | 0.42 | 2.31% | 18.09 | 18.62 | 112716 | 20742.14 | 1.86% | 0.00 |
| 2025-03-03 | 17.94 | 18.17 | 0.23 | 1.28% | 17.94 | 18.43 | 101109 | 18438.62 | 1.67% | 0.00 |
| 2025-02-28 | 17.86 | 17.94 | 0.03 | 0.17% | 17.79 | 18.30 | 115631 | 20891.44 | 1.91% | 0.00 |
| 2025-02-27 | 17.96 | 17.91 | -0.04 | -0.22% | 17.80 | 18.02 | 70274 | 12575.02 | 1.16% | 0.00 |
| 2025-02-26 | 17.69 | 17.95 | 0.24 | 1.36% | 17.64 | 18.05 | 78535 | 14021.45 | 1.30% | 0.00 |
| 2025-02-25 | 18.14 | 17.71 | -0.49 | -2.69% | 17.65 | 18.14 | 102372 | 18235.58 | 1.69% | 0.00 |
| 2025-02-24 | 18.11 | 18.20 | 0.33 | 1.85% | 18.06 | 18.54 | 126461 | 23160.94 | 2.09% | 0.00 |
| 2025-02-21 | 17.76 | 17.87 | 0.07 | 0.39% | 17.73 | 18.10 | 69558 | 12442.06 | 1.15% | 0.00 |
| 2025-02-20 | 17.84 | 17.80 | -0.14 | -0.78% | 17.71 | 17.97 | 59997 | 10689.49 | 0.99% | 0.00 |
| 2025-02-19 | 17.78 | 17.94 | 0.07 | 0.39% | 17.60 | 17.95 | 83452 | 14829.49 | 1.38% | 0.00 |
| 2025-02-18 | 18.26 | 17.87 | -0.28 | -1.54% | 17.73 | 18.26 | 74681 | 13412.84 | 1.23% | 0.00 |
| 2025-02-17 | 18.33 | 18.15 | -0.18 | -0.98% | 18.05 | 18.33 | 84662 | 15369.61 | 1.40% | 0.00 |
| 2025-02-14 | 18.69 | 18.33 | -0.26 | -1.40% | 18.23 | 18.69 | 106728 | 19625.49 | 1.76% | 0.00 |
| 2025-02-13 | 18.23 | 18.59 | 0.32 | 1.75% | 18.18 | 18.76 | 116500 | 21647.32 | 1.93% | 0.00 |
| 2025-02-12 | 18.31 | 18.27 | -0.03 | -0.16% | 18.08 | 18.32 | 53097 | 9654.38 | 0.88% | 8.00 |
| 2025-02-11 | 18.73 | 18.30 | -0.42 | -2.24% | 18.26 | 18.81 | 74018 | 13611.48 | 1.22% | 0.00 |
| 2025-02-10 | 18.74 | 18.72 | -0.05 | -0.27% | 18.54 | 18.85 | 68523 | 12801.64 | 1.13% | 0.00 |
| 2025-02-07 | 18.46 | 18.77 | 0.27 | 1.46% | 18.28 | 19.03 | 103677 | 19321.33 | 1.71% | 0.00 |
| 2025-02-06 | 18.56 | 18.50 | -0.06 | -0.32% | 18.15 | 18.56 | 56955 | 10457.30 | 0.94% | 0.00 |
| 2025-02-05 | 18.96 | 18.56 | -0.30 | -1.59% | 18.43 | 18.96 | 56109 | 10448.10 | 0.93% | 0.00 |
| 2025-01-27 | 18.63 | 18.86 | 0.25 | 1.34% | 18.63 | 19.06 | 60284 | 11384.85 | 1.00% | 50.00 |
| 2025-01-24 | 18.53 | 18.61 | 0.05 | 0.27% | 18.36 | 18.66 | 43383 | 8062.35 | 0.72% | 0.00 |
| 2025-01-23 | 18.69 | 18.56 | -0.01 | -0.05% | 18.53 | 18.85 | 49804 | 9315.50 | 0.82% | 0.00 |
| 2025-01-22 | 18.79 | 18.57 | -0.26 | -1.38% | 18.39 | 18.82 | 51592 | 9564.99 | 0.85% | 0.00 |
| 2025-01-21 | 19.02 | 18.83 | -0.15 | -0.79% | 18.68 | 19.11 | 45653 | 8596.21 | 0.75% | 0.00 |
| 2025-01-20 | 19.07 | 18.98 | -0.22 | -1.15% | 18.77 | 19.14 | 79917 | 15152.73 | 1.32% | 0.00 |
| 2025-01-17 | 18.53 | 19.20 | 0.59 | 3.17% | 18.45 | 19.22 | 67955 | 12842.60 | 1.12% | 3.00 |
| 2025-01-16 | 18.68 | 18.61 | -0.01 | -0.05% | 18.50 | 18.99 | 50550 | 9471.98 | 0.84% | 0.00 |
| 2025-01-15 | 18.50 | 18.62 | 0.12 | 0.65% | 18.43 | 18.81 | 54616 | 10174.68 | 0.90% | 0.00 |
| 2025-01-14 | 18.13 | 18.50 | 0.42 | 2.32% | 18.06 | 18.58 | 62315 | 11444.00 | 1.03% | 0.00 |
| 2025-01-13 | 17.81 | 18.08 | 0.16 | 0.89% | 17.54 | 18.15 | 55748 | 10003.38 | 0.92% | 0.00 |
| 2025-01-10 | 18.26 | 17.92 | -0.35 | -1.92% | 17.89 | 18.35 | 51039 | 9210.68 | 0.84% | 0.00 |
| 2025-01-09 | 18.58 | 18.27 | -0.26 | -1.40% | 18.25 | 18.65 | 44319 | 8178.27 | 0.73% | 0.00 |
| 2025-01-08 | 18.83 | 18.53 | -0.30 | -1.59% | 18.22 | 18.83 | 42748 | 7913.49 | 0.71% | 0.00 |
| 2025-01-07 | 18.77 | 18.83 | 0.11 | 0.59% | 18.62 | 19.01 | 43024 | 8089.22 | 0.71% | 0.00 |
| 2025-01-06 | 18.58 | 18.72 | 0.13 | 0.70% | 18.40 | 18.87 | 52764 | 9869.13 | 0.87% | 0.00 |
| 2025-01-03 | 19.04 | 18.59 | -0.46 | -2.41% | 18.51 | 19.25 | 58783 | 11082.03 | 0.97% | 0.00 |
| 2025-01-02 | 19.37 | 19.05 | -0.41 | -2.11% | 18.93 | 19.84 | 76497 | 14853.80 | 1.26% | 0.00 |
| 2024-12-31 | 19.90 | 19.46 | -0.38 | -1.92% | 19.44 | 19.92 | 50554 | 9930.37 | 0.84% | 0.00 |
| 2024-12-30 | 20.00 | 19.84 | -0.27 | -1.34% | 19.77 | 20.13 | 64609 | 12880.34 | 1.07% | 0.00 |
| 2024-12-27 | 19.73 | 20.11 | 0.40 | 2.03% | 19.56 | 20.29 | 73579 | 14697.90 | 1.22% | 0.00 |
| 2024-12-26 | 19.79 | 19.71 | -0.16 | -0.81% | 19.64 | 19.99 | 44211 | 8738.64 | 0.73% | 0.00 |
| 2024-12-25 | 19.75 | 19.87 | 0.10 | 0.51% | 19.44 | 19.87 | 59597 | 11725.38 | 0.99% | 0.00 |
| 2024-12-24 | 19.20 | 19.77 | 0.55 | 2.86% | 19.19 | 19.88 | 73813 | 14426.86 | 1.22% | 0.00 |
| 2024-12-23 | 19.58 | 19.22 | -0.36 | -1.84% | 19.22 | 19.66 | 55571 | 10787.93 | 0.92% | 0.00 |
| 2024-12-20 | 19.58 | 19.58 | -0.06 | -0.31% | 19.35 | 19.85 | 72233 | 14136.29 | 1.19% | 0.00 |
| 2024-12-19 | 19.60 | 19.64 | -0.12 | -0.61% | 19.32 | 19.65 | 57218 | 11157.84 | 0.95% | 0.00 |
| 2024-12-18 | 20.15 | 19.76 | -0.33 | -1.64% | 19.71 | 20.25 | 64527 | 12839.79 | 1.07% | 0.00 |
| 2024-12-17 | 20.34 | 20.09 | -0.39 | -1.90% | 20.01 | 20.49 | 64979 | 13123.60 | 1.07% | 0.00 |
| 2024-12-16 | 21.21 | 20.48 | -0.72 | -3.40% | 20.37 | 21.32 | 106813 | 22233.52 | 1.77% | 0.00 |
| 2024-12-13 | 21.79 | 21.20 | -0.73 | -3.33% | 21.00 | 21.80 | 222381 | 47437.65 | 3.68% | 0.00 |
| 2024-12-12 | 21.32 | 21.93 | 0.59 | 2.76% | 21.09 | 21.95 | 129347 | 27995.11 | 2.14% | 0.00 |
| 2024-12-11 | 21.00 | 21.34 | 0.20 | 0.95% | 21.00 | 21.51 | 94864 | 20240.96 | 1.57% | 0.00 |
| 2024-12-10 | 21.75 | 21.14 | 0.09 | 0.43% | 21.06 | 21.78 | 105675 | 22669.58 | 1.75% | 0.00 |
| 2024-12-09 | 20.93 | 21.05 | 0.03 | 0.14% | 20.78 | 21.40 | 88159 | 18613.22 | 1.46% | 0.00 |
| 2024-12-06 | 20.98 | 21.02 | 0.01 | 0.05% | 20.53 | 21.04 | 74790 | 15580.04 | 1.24% | 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。
