| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 19.87 | 20.49 | 0.61 | 3.07% | 19.40 | 20.53 | 129285 | 25914.29 | 2.06% | 0.00 |
| 2026-03-25 | 19.69 | 19.88 | 0.20 | 1.02% | 19.62 | 20.20 | 58015 | 11556.84 | 0.92% | 0.00 |
| 2026-03-24 | 19.99 | 19.68 | -0.09 | -0.46% | 19.14 | 20.08 | 87039 | 16979.46 | 1.39% | 0.00 |
| 2026-03-23 | 21.07 | 19.77 | -1.43 | -6.75% | 19.56 | 21.13 | 114506 | 23095.46 | 1.82% | 0.00 |
| 2026-03-20 | 21.26 | 21.20 | 0.01 | 0.05% | 21.20 | 21.84 | 73777 | 15843.64 | 1.17% | 0.00 |
| 2026-03-19 | 21.58 | 21.19 | -0.49 | -2.26% | 21.02 | 21.70 | 60071 | 12769.76 | 0.96% | 0.00 |
| 2026-03-18 | 21.89 | 21.68 | -0.10 | -0.46% | 21.34 | 22.00 | 93086 | 20074.17 | 1.48% | 0.00 |
| 2026-03-17 | 22.00 | 21.78 | -0.27 | -1.22% | 21.72 | 22.56 | 89951 | 19905.76 | 1.43% | 0.00 |
| 2026-03-16 | 22.00 | 22.05 | 0.13 | 0.59% | 21.92 | 22.66 | 98599 | 21921.70 | 1.57% | 0.00 |
| 2026-03-13 | 22.47 | 21.92 | -0.64 | -2.84% | 21.85 | 22.76 | 106077 | 23534.84 | 1.69% | 0.00 |
| 2026-03-12 | 22.00 | 22.56 | 0.51 | 2.31% | 21.72 | 22.66 | 153700 | 34352.23 | 2.45% | 0.00 |
| 2026-03-11 | 21.70 | 22.05 | 0.31 | 1.43% | 21.51 | 22.22 | 96129 | 21008.32 | 1.53% | 11.00 |
| 2026-03-10 | 21.36 | 21.74 | 0.26 | 1.21% | 21.09 | 21.99 | 117958 | 25580.62 | 1.88% | 1.00 |
| 2026-03-09 | 21.29 | 21.48 | 0.19 | 0.89% | 21.01 | 21.99 | 186607 | 40387.00 | 2.97% | 0.00 |
| 2026-03-06 | 20.01 | 21.29 | 1.31 | 6.56% | 19.93 | 21.43 | 163521 | 34043.16 | 2.60% | 0.00 |
| 2026-03-05 | 20.99 | 19.98 | -0.85 | -4.08% | 19.81 | 21.00 | 138130 | 27909.14 | 2.20% | 0.00 |
| 2026-03-04 | 20.54 | 20.83 | 0.23 | 1.12% | 20.52 | 21.30 | 147459 | 30800.53 | 2.35% | 0.00 |
| 2026-03-03 | 20.78 | 20.60 | -0.19 | -0.91% | 20.49 | 21.16 | 129304 | 26943.52 | 2.06% | 0.00 |
| 2026-03-02 | 20.39 | 20.79 | 0.14 | 0.68% | 20.33 | 21.04 | 107445 | 22298.59 | 1.71% | 0.00 |
| 2026-02-27 | 19.73 | 20.65 | 0.91 | 4.61% | 19.66 | 20.69 | 150743 | 30720.90 | 2.40% | 2.00 |
| 2026-02-26 | 19.70 | 19.74 | 0.16 | 0.82% | 19.57 | 19.97 | 61790 | 12195.66 | 0.98% | 0.00 |
| 2026-02-25 | 19.48 | 19.58 | 0.10 | 0.51% | 19.46 | 19.83 | 48370 | 9511.80 | 0.77% | 0.00 |
| 2026-02-24 | 19.85 | 19.48 | -0.19 | -0.97% | 19.46 | 19.85 | 48373 | 9464.99 | 0.77% | 0.00 |
| 2026-02-13 | 19.81 | 19.67 | -0.01 | -0.05% | 19.66 | 20.19 | 55438 | 11059.78 | 0.88% | 6.00 |
| 2026-02-12 | 20.16 | 19.68 | -0.49 | -2.43% | 19.67 | 20.16 | 59627 | 11834.93 | 0.95% | 0.00 |
| 2026-02-11 | 20.13 | 20.17 | 0.04 | 0.20% | 20.00 | 20.28 | 40042 | 8068.81 | 0.64% | 0.00 |
| 2026-02-10 | 20.35 | 20.13 | -0.18 | -0.89% | 20.06 | 20.37 | 42865 | 8635.29 | 0.68% | 0.00 |
| 2026-02-09 | 20.22 | 20.31 | 0.13 | 0.64% | 20.03 | 20.55 | 56780 | 11505.99 | 0.90% | 0.00 |
| 2026-02-06 | 19.71 | 20.18 | 0.33 | 1.66% | 19.63 | 20.49 | 97260 | 19645.12 | 1.55% | 41.00 |
| 2026-02-05 | 19.80 | 19.85 | 0.01 | 0.05% | 19.73 | 20.29 | 72403 | 14469.62 | 1.15% | 0.00 |
| 2026-02-04 | 19.58 | 19.84 | 0.38 | 1.95% | 19.27 | 19.93 | 82083 | 16121.66 | 1.31% | 0.00 |
| 2026-02-03 | 19.41 | 19.46 | 0.19 | 0.99% | 19.05 | 19.50 | 62118 | 11995.90 | 0.99% | 0.00 |
| 2026-02-02 | 19.78 | 19.27 | -0.84 | -4.18% | 19.27 | 19.93 | 103712 | 20325.59 | 1.65% | 0.00 |
| 2026-01-30 | 19.75 | 20.11 | 0.33 | 1.67% | 19.62 | 20.76 | 192423 | 39053.14 | 3.06% | 0.00 |
| 2026-01-29 | 19.40 | 19.78 | 0.17 | 0.87% | 19.33 | 19.83 | 99678 | 19585.81 | 1.59% | 0.00 |
| 2026-01-28 | 19.10 | 19.61 | 0.40 | 2.08% | 18.92 | 19.92 | 115170 | 22332.27 | 1.83% | 0.00 |
| 2026-01-27 | 19.68 | 19.21 | -0.52 | -2.64% | 18.81 | 19.71 | 138155 | 26399.41 | 2.20% | 0.00 |
| 2026-01-26 | 19.58 | 19.73 | 0.16 | 0.82% | 19.17 | 19.80 | 108922 | 21225.47 | 1.73% | 5.00 |
| 2026-01-23 | 19.49 | 19.57 | 0.06 | 0.31% | 19.48 | 19.70 | 86663 | 16961.87 | 1.38% | 0.00 |
| 2026-01-22 | 19.57 | 19.51 | -0.05 | -0.26% | 19.33 | 19.62 | 69271 | 13495.11 | 1.10% | 0.00 |
| 2026-01-21 | 19.84 | 19.56 | -0.27 | -1.36% | 19.42 | 19.96 | 84930 | 16737.81 | 1.35% | 0.00 |
| 2026-01-20 | 20.07 | 19.83 | -0.30 | -1.49% | 19.77 | 20.29 | 82816 | 16561.75 | 1.32% | 0.00 |
| 2026-01-19 | 20.10 | 20.13 | 0.00 | 0.00% | 20.06 | 20.42 | 53129 | 10740.18 | 0.85% | 0.00 |
| 2026-01-16 | 20.52 | 20.13 | -0.41 | -2.00% | 19.94 | 20.73 | 103312 | 20940.95 | 1.65% | 0.00 |
| 2026-01-15 | 20.50 | 20.54 | 0.04 | 0.20% | 20.45 | 20.86 | 61857 | 12767.01 | 0.98% | 0.00 |
| 2026-01-14 | 20.63 | 20.50 | -0.13 | -0.63% | 20.40 | 20.80 | 123680 | 25452.63 | 1.97% | 0.00 |
| 2026-01-13 | 21.05 | 20.63 | -0.47 | -2.23% | 20.52 | 21.19 | 102429 | 21293.37 | 1.63% | 0.00 |
| 2026-01-12 | 21.30 | 21.10 | -0.09 | -0.42% | 20.88 | 21.35 | 113639 | 23843.09 | 1.81% | 0.00 |
| 2026-01-09 | 20.86 | 21.19 | 0.40 | 1.92% | 20.83 | 21.41 | 100769 | 21388.48 | 1.60% | 0.00 |
| 2026-01-08 | 20.56 | 20.79 | 0.16 | 0.78% | 20.45 | 21.13 | 77134 | 16106.36 | 1.23% | 0.00 |
| 2026-01-07 | 20.73 | 20.63 | -0.18 | -0.86% | 20.52 | 21.10 | 80384 | 16675.98 | 1.28% | 0.00 |
| 2026-01-06 | 20.69 | 20.81 | 0.09 | 0.43% | 20.45 | 20.93 | 101224 | 20940.93 | 1.61% | 0.00 |
| 2026-01-05 | 20.66 | 20.72 | -0.03 | -0.14% | 20.35 | 20.80 | 72501 | 14923.45 | 1.15% | 0.00 |
| 2025-12-31 | 20.71 | 20.75 | -0.03 | -0.14% | 20.58 | 20.96 | 53749 | 11138.34 | 0.86% | 0.00 |
| 2025-12-30 | 20.52 | 20.78 | 0.26 | 1.27% | 20.38 | 21.09 | 90883 | 18841.46 | 1.45% | 0.00 |
| 2025-12-29 | 20.21 | 20.52 | 0.22 | 1.08% | 20.02 | 20.68 | 76577 | 15665.62 | 1.22% | 0.00 |
| 2025-12-26 | 20.29 | 20.30 | 0.03 | 0.15% | 20.20 | 20.51 | 54592 | 11096.25 | 0.87% | 0.00 |
| 2025-12-25 | 19.87 | 20.27 | 0.39 | 1.96% | 19.84 | 20.37 | 60671 | 12229.87 | 0.97% | 0.00 |
| 2025-12-24 | 19.91 | 19.88 | -0.10 | -0.50% | 19.60 | 19.98 | 61687 | 12196.18 | 0.98% | 0.00 |
| 2025-12-23 | 20.30 | 19.98 | -0.32 | -1.58% | 19.92 | 20.42 | 48707 | 9788.76 | 0.78% | 0.00 |
| 2025-12-22 | 20.24 | 20.30 | -0.05 | -0.25% | 20.15 | 20.55 | 49035 | 9963.10 | 0.78% | 0.00 |
| 2025-12-19 | 20.13 | 20.35 | 0.24 | 1.19% | 19.86 | 20.50 | 67389 | 13595.35 | 1.07% | 0.00 |
| 2025-12-18 | 19.83 | 20.11 | -0.18 | -0.89% | 19.80 | 20.35 | 59254 | 11932.45 | 0.94% | 0.00 |
| 2025-12-17 | 21.00 | 20.29 | -0.13 | -0.64% | 19.80 | 21.00 | 106101 | 21408.99 | 1.69% | 0.00 |
| 2025-12-16 | 20.38 | 20.42 | 0.03 | 0.15% | 20.24 | 20.66 | 53366 | 10896.90 | 0.85% | 0.00 |
| 2025-12-15 | 20.33 | 20.39 | 0.03 | 0.15% | 20.18 | 20.91 | 75201 | 15491.72 | 1.20% | 0.00 |
| 2025-12-12 | 19.76 | 20.36 | 0.64 | 3.25% | 19.63 | 20.39 | 114985 | 23135.01 | 1.83% | 0.00 |
| 2025-12-11 | 20.12 | 19.72 | -0.47 | -2.33% | 19.60 | 20.18 | 75746 | 14959.91 | 1.21% | 0.00 |
| 2025-12-10 | 20.02 | 20.19 | 0.26 | 1.30% | 19.91 | 20.48 | 55958 | 11307.12 | 0.89% | 0.00 |
| 2025-12-09 | 20.15 | 19.93 | -0.21 | -1.04% | 19.93 | 20.57 | 58533 | 11805.15 | 0.93% | 0.00 |
| 2025-12-08 | 20.04 | 20.14 | 0.11 | 0.55% | 19.80 | 20.20 | 45597 | 9114.56 | 0.73% | 0.00 |
| 2025-12-05 | 19.90 | 20.03 | 0.12 | 0.60% | 19.78 | 20.10 | 35263 | 7029.66 | 0.56% | 0.00 |
| 2025-12-04 | 19.96 | 19.91 | -0.08 | -0.40% | 19.76 | 20.14 | 52425 | 10441.00 | 0.83% | 0.00 |
| 2025-12-03 | 20.32 | 19.99 | -0.36 | -1.77% | 19.83 | 20.49 | 59018 | 11827.64 | 0.94% | 0.00 |
| 2025-12-02 | 20.54 | 20.35 | -0.29 | -1.41% | 20.20 | 20.99 | 63369 | 12984.96 | 1.01% | 0.00 |
| 2025-12-01 | 20.66 | 20.64 | -0.02 | -0.10% | 20.42 | 20.75 | 51347 | 10554.68 | 0.82% | 0.00 |
| 2025-11-28 | 20.27 | 20.66 | 0.37 | 1.82% | 20.12 | 20.74 | 65207 | 13325.87 | 1.04% | 0.00 |
| 2025-11-27 | 20.38 | 20.29 | -0.10 | -0.49% | 20.19 | 20.75 | 66359 | 13587.30 | 1.06% | 0.00 |
| 2025-11-26 | 20.60 | 20.39 | -0.23 | -1.12% | 20.26 | 20.89 | 55403 | 11342.26 | 0.88% | 0.00 |
| 2025-11-25 | 20.43 | 20.62 | 0.18 | 0.88% | 20.18 | 20.70 | 81107 | 16655.73 | 1.29% | 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。
