| 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 | 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 |
| 2025-11-24 | 19.99 | 20.44 | 0.45 | 2.25% | 19.99 | 20.99 | 113154 | 23426.38 | 1.80% | 0.00 |
| 2025-11-21 | 20.39 | 19.99 | -0.40 | -1.96% | 19.98 | 20.76 | 76699 | 15573.07 | 1.22% | 0.00 |
| 2025-11-20 | 20.91 | 20.39 | -0.45 | -2.16% | 20.14 | 20.99 | 63233 | 12904.26 | 1.01% | 0.00 |
| 2025-11-19 | 20.55 | 20.84 | 0.39 | 1.91% | 20.25 | 21.01 | 68821 | 14198.98 | 1.10% | 0.00 |
| 2025-11-18 | 20.68 | 20.45 | -0.05 | -0.24% | 20.34 | 20.68 | 48445 | 9923.38 | 0.77% | 0.00 |
| 2025-11-17 | 21.11 | 20.50 | -0.70 | -3.30% | 20.49 | 21.35 | 91065 | 18843.22 | 1.45% | 0.00 |
| 2025-11-14 | 21.89 | 21.20 | -0.63 | -2.89% | 21.20 | 22.33 | 78086 | 16927.44 | 1.24% | 0.00 |
| 2025-11-13 | 21.38 | 21.83 | 0.40 | 1.87% | 21.24 | 21.90 | 73080 | 15827.66 | 1.16% | 0.00 |
| 2025-11-12 | 21.85 | 21.43 | -0.18 | -0.83% | 21.15 | 21.87 | 57592 | 12346.10 | 0.92% | 0.00 |
| 2025-11-11 | 21.57 | 21.61 | -0.01 | -0.05% | 21.26 | 21.63 | 58700 | 12591.39 | 0.93% | 0.00 |
| 2025-11-10 | 20.65 | 21.62 | 0.92 | 4.44% | 20.46 | 21.85 | 115938 | 24661.60 | 1.85% | 0.00 |
| 2025-11-07 | 21.28 | 20.70 | -0.58 | -2.73% | 20.68 | 21.52 | 89479 | 18755.18 | 1.42% | 0.00 |
| 2025-11-06 | 20.97 | 21.28 | 0.27 | 1.29% | 20.80 | 21.46 | 51284 | 10871.82 | 0.82% | 0.00 |
| 2025-11-05 | 20.79 | 21.01 | 0.15 | 0.72% | 20.68 | 21.18 | 43497 | 9137.19 | 0.69% | 0.00 |
| 2025-11-04 | 21.52 | 20.86 | -0.58 | -2.71% | 20.69 | 21.52 | 56133 | 11806.10 | 0.89% | 0.00 |
| 2025-11-03 | 21.00 | 21.44 | 0.51 | 2.44% | 20.92 | 21.70 | 77944 | 16677.65 | 1.24% | 0.00 |
| 2025-10-31 | 20.66 | 20.93 | 0.28 | 1.36% | 20.66 | 21.22 | 73519 | 15416.78 | 1.17% | 0.00 |
| 2025-10-30 | 21.32 | 20.65 | -0.67 | -3.14% | 20.62 | 21.32 | 92150 | 19231.65 | 1.47% | 0.00 |
| 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 |
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。
