| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 12.40 | 12.73 | 0.27 | 2.17% | 12.34 | 12.87 | 46267 | 5890.83 | 3.06% | 0.00 |
| 2025-12-17 | 12.25 | 12.46 | 0.12 | 0.97% | 12.20 | 12.70 | 46044 | 5729.03 | 3.05% | 0.00 |
| 2025-12-16 | 12.48 | 12.34 | 0.03 | 0.24% | 12.26 | 12.58 | 33281 | 4123.13 | 2.20% | 0.00 |
| 2025-12-15 | 12.22 | 12.31 | 0.13 | 1.07% | 12.13 | 12.42 | 30506 | 3754.97 | 2.02% | 0.00 |
| 2025-12-12 | 12.24 | 12.18 | -0.06 | -0.49% | 12.17 | 12.45 | 26356 | 3238.55 | 1.75% | 0.00 |
| 2025-12-11 | 12.62 | 12.24 | -0.34 | -2.70% | 12.22 | 12.62 | 40905 | 5059.85 | 2.71% | 0.00 |
| 2025-12-10 | 12.68 | 12.58 | -0.09 | -0.71% | 12.50 | 12.73 | 28700 | 3617.06 | 1.90% | 0.00 |
| 2025-12-09 | 12.72 | 12.67 | -0.06 | -0.47% | 12.64 | 12.85 | 25181 | 3206.78 | 1.67% | 0.00 |
| 2025-12-08 | 12.75 | 12.73 | 0.00 | 0.00% | 12.71 | 12.89 | 25917 | 3318.27 | 1.72% | 0.00 |
| 2025-12-05 | 12.58 | 12.73 | 0.16 | 1.27% | 12.46 | 12.74 | 29954 | 3782.66 | 1.98% | 0.00 |
| 2025-12-04 | 13.30 | 12.57 | -0.74 | -5.56% | 12.55 | 13.34 | 76504 | 9773.22 | 5.07% | 0.00 |
| 2025-12-03 | 13.53 | 13.31 | -0.24 | -1.77% | 13.23 | 13.60 | 34768 | 4653.58 | 2.30% | 0.00 |
| 2025-12-02 | 13.76 | 13.55 | -0.20 | -1.45% | 13.55 | 13.76 | 31150 | 4239.37 | 2.06% | 0.00 |
| 2025-12-01 | 13.80 | 13.75 | -0.02 | -0.15% | 13.68 | 13.87 | 34967 | 4819.67 | 2.32% | 0.00 |
| 2025-11-28 | 13.67 | 13.77 | 0.10 | 0.73% | 13.39 | 13.80 | 53090 | 7212.73 | 3.52% | 0.00 |
| 2025-11-27 | 13.59 | 13.67 | 0.16 | 1.18% | 13.54 | 13.94 | 67590 | 9309.55 | 4.48% | 0.00 |
| 2025-11-26 | 13.58 | 13.51 | -0.10 | -0.73% | 13.36 | 13.84 | 42814 | 5806.93 | 2.83% | 0.00 |
| 2025-11-25 | 13.43 | 13.61 | 0.20 | 1.49% | 13.38 | 13.86 | 37370 | 5067.75 | 2.47% | 0.00 |
| 2025-11-24 | 13.58 | 13.41 | -0.02 | -0.15% | 13.23 | 13.69 | 44543 | 5974.36 | 2.95% | 0.00 |
| 2025-11-21 | 14.00 | 13.43 | -0.78 | -5.49% | 13.38 | 14.27 | 77054 | 10567.27 | 5.10% | 0.00 |
| 2025-11-20 | 14.84 | 14.21 | -0.73 | -4.89% | 14.14 | 14.88 | 107522 | 15458.35 | 7.12% | 0.00 |
| 2025-11-19 | 14.21 | 14.94 | 0.64 | 4.48% | 14.16 | 14.95 | 167824 | 24745.96 | 11.11% | 41.00 |
| 2025-11-18 | 14.38 | 14.30 | -0.17 | -1.17% | 14.20 | 14.52 | 47842 | 6853.95 | 3.17% | 0.00 |
| 2025-11-17 | 14.31 | 14.47 | 0.14 | 0.98% | 14.25 | 14.47 | 54078 | 7761.37 | 3.58% | 0.00 |
| 2025-11-14 | 14.52 | 14.33 | -0.29 | -1.98% | 14.33 | 14.93 | 81234 | 11845.29 | 5.38% | 0.00 |
| 2025-11-13 | 14.77 | 14.62 | -0.20 | -1.35% | 14.46 | 14.79 | 111347 | 16232.90 | 7.37% | 0.00 |
| 2025-11-12 | 13.90 | 14.82 | 0.89 | 6.39% | 13.89 | 15.15 | 206451 | 30181.79 | 13.67% | 107.00 |
| 2025-11-11 | 13.82 | 13.93 | 0.05 | 0.36% | 13.72 | 13.96 | 49588 | 6883.53 | 3.28% | 9.00 |
| 2025-11-10 | 13.47 | 13.88 | 0.44 | 3.27% | 13.41 | 13.94 | 44638 | 6125.43 | 2.96% | 11.00 |
| 2025-11-07 | 13.58 | 13.44 | -0.15 | -1.10% | 13.43 | 13.63 | 23918 | 3232.11 | 1.58% | 0.00 |
| 2025-11-06 | 13.85 | 13.59 | -0.14 | -1.02% | 13.57 | 13.85 | 25788 | 3511.37 | 1.71% | 0.00 |
| 2025-11-05 | 13.64 | 13.73 | 0.04 | 0.29% | 13.53 | 13.78 | 25565 | 3503.79 | 1.69% | 25.00 |
| 2025-11-04 | 13.76 | 13.69 | -0.12 | -0.87% | 13.59 | 13.83 | 28778 | 3937.23 | 1.91% | 0.00 |
| 2025-11-03 | 13.85 | 13.81 | 0.24 | 1.77% | 13.67 | 13.97 | 48843 | 6743.49 | 3.23% | 0.00 |
| 2025-10-31 | 13.48 | 13.57 | 0.19 | 1.42% | 13.34 | 13.62 | 33628 | 4555.22 | 2.23% | 0.00 |
| 2025-10-30 | 13.60 | 13.38 | -0.07 | -0.52% | 13.36 | 13.75 | 41734 | 5660.34 | 2.76% | 0.00 |
| 2025-10-29 | 13.52 | 13.45 | -0.07 | -0.52% | 13.24 | 13.53 | 38387 | 5129.47 | 2.54% | 0.00 |
| 2025-10-28 | 13.87 | 13.52 | -0.45 | -3.22% | 13.51 | 13.89 | 62442 | 8501.86 | 4.13% | 0.00 |
| 2025-10-27 | 13.84 | 13.97 | 0.17 | 1.23% | 13.67 | 14.12 | 57023 | 7943.41 | 3.78% | 0.00 |
| 2025-10-24 | 13.84 | 13.80 | -0.06 | -0.43% | 13.75 | 14.03 | 34851 | 4836.36 | 2.31% | 0.00 |
| 2025-10-23 | 13.80 | 13.86 | -0.02 | -0.14% | 13.72 | 13.90 | 27882 | 3850.16 | 1.85% | 0.00 |
| 2025-10-22 | 13.88 | 13.88 | 0.00 | 0.00% | 13.78 | 13.97 | 29650 | 4113.69 | 1.96% | 8.00 |
| 2025-10-21 | 13.87 | 13.88 | -0.01 | -0.07% | 13.70 | 13.90 | 37229 | 5146.64 | 2.46% | 0.00 |
| 2025-10-20 | 13.67 | 13.89 | 0.30 | 2.21% | 13.64 | 13.93 | 34178 | 4709.91 | 2.26% | 0.00 |
| 2025-10-17 | 13.72 | 13.59 | -0.20 | -1.45% | 13.57 | 13.89 | 38208 | 5248.18 | 2.53% | 0.00 |
| 2025-10-16 | 13.83 | 13.79 | -0.13 | -0.93% | 13.68 | 14.09 | 44927 | 6223.38 | 2.97% | 0.00 |
| 2025-10-15 | 13.44 | 13.92 | 0.47 | 3.49% | 13.39 | 13.95 | 68540 | 9449.78 | 4.54% | 0.00 |
| 2025-10-14 | 13.59 | 13.45 | -0.12 | -0.88% | 13.41 | 13.68 | 39062 | 5298.89 | 2.59% | 0.00 |
| 2025-10-13 | 13.35 | 13.57 | -0.21 | -1.52% | 13.07 | 13.69 | 38581 | 5200.42 | 2.55% | 0.00 |
| 2025-10-10 | 13.64 | 13.78 | 0.15 | 1.10% | 13.52 | 13.88 | 45577 | 6280.01 | 3.02% | 0.00 |
| 2025-10-09 | 13.32 | 13.63 | 0.28 | 2.10% | 13.30 | 13.63 | 31748 | 4275.69 | 2.10% | 5.00 |
| 2025-09-30 | 13.21 | 13.35 | 0.14 | 1.06% | 13.21 | 13.45 | 27943 | 3732.27 | 1.85% | 0.00 |
| 2025-09-29 | 13.23 | 13.21 | -0.10 | -0.75% | 13.01 | 13.31 | 26808 | 3535.51 | 1.77% | 0.00 |
| 2025-09-26 | 13.09 | 13.31 | 0.05 | 0.38% | 13.05 | 13.44 | 32349 | 4302.79 | 2.14% | 0.00 |
| 2025-09-25 | 13.38 | 13.26 | -0.07 | -0.53% | 13.20 | 13.44 | 24490 | 3260.57 | 1.62% | 0.00 |
| 2025-09-24 | 13.21 | 13.33 | 0.15 | 1.14% | 13.08 | 13.38 | 30048 | 3996.56 | 1.99% | 0.00 |
| 2025-09-23 | 13.45 | 13.18 | -0.19 | -1.42% | 12.88 | 13.47 | 49807 | 6514.43 | 3.30% | 0.10 |
| 2025-09-22 | 13.60 | 13.37 | -0.18 | -1.33% | 13.22 | 13.61 | 34458 | 4609.56 | 2.28% | 0.00 |
| 2025-09-19 | 13.70 | 13.55 | -0.07 | -0.51% | 13.53 | 13.82 | 32725 | 4458.32 | 2.17% | 0.00 |
| 2025-09-18 | 13.91 | 13.62 | -0.27 | -1.94% | 13.53 | 14.02 | 54940 | 7577.16 | 3.64% | 0.00 |
| 2025-09-17 | 13.96 | 13.89 | -0.09 | -0.64% | 13.88 | 14.15 | 37494 | 5232.40 | 2.48% | 0.00 |
| 2025-09-16 | 13.78 | 13.98 | 0.21 | 1.53% | 13.75 | 13.99 | 41339 | 5758.03 | 2.74% | 2.00 |
| 2025-09-15 | 13.90 | 13.77 | -0.07 | -0.51% | 13.68 | 13.90 | 33149 | 4567.41 | 2.19% | 0.00 |
| 2025-09-12 | 13.95 | 13.84 | -0.12 | -0.86% | 13.77 | 13.96 | 38353 | 5310.83 | 2.54% | 0.00 |
| 2025-09-11 | 13.69 | 13.96 | 0.25 | 1.82% | 13.47 | 13.96 | 50117 | 6894.69 | 3.32% | 8.00 |
| 2025-09-10 | 13.84 | 13.71 | -0.19 | -1.37% | 13.64 | 13.95 | 51768 | 7119.73 | 3.43% | 0.00 |
| 2025-09-09 | 14.06 | 13.90 | -0.18 | -1.28% | 13.72 | 14.09 | 53067 | 7364.56 | 3.51% | 0.00 |
| 2025-09-08 | 13.83 | 14.08 | 0.16 | 1.15% | 13.79 | 14.14 | 63060 | 8832.27 | 4.18% | 0.00 |
| 2025-09-05 | 13.83 | 13.92 | 0.08 | 0.58% | 13.40 | 13.96 | 62408 | 8573.64 | 4.13% | 0.00 |
| 2025-09-04 | 13.58 | 13.84 | 0.27 | 1.99% | 13.54 | 14.07 | 85748 | 11878.95 | 5.68% | 0.00 |
| 2025-09-03 | 13.96 | 13.57 | -0.39 | -2.79% | 13.54 | 14.08 | 58827 | 8099.80 | 3.89% | 0.00 |
| 2025-09-02 | 14.41 | 13.96 | -0.52 | -3.59% | 13.80 | 14.50 | 95545 | 13388.81 | 6.33% | 0.00 |
| 2025-09-01 | 14.52 | 14.48 | -0.04 | -0.28% | 14.22 | 14.68 | 71732 | 10391.14 | 4.75% | 0.00 |
| 2025-08-29 | 14.41 | 14.52 | -0.03 | -0.21% | 14.34 | 14.84 | 87553 | 12784.72 | 5.80% | 0.00 |
| 2025-08-28 | 15.08 | 14.55 | -0.54 | -3.58% | 13.99 | 15.28 | 151656 | 22187.46 | 10.04% | 0.00 |
| 2025-08-27 | 15.61 | 15.09 | -0.76 | -4.79% | 15.08 | 15.70 | 137063 | 21116.57 | 9.07% | 0.00 |
| 2025-08-26 | 15.94 | 15.85 | -0.04 | -0.25% | 15.73 | 16.05 | 113240 | 17991.22 | 7.50% | 0.00 |
| 2025-08-25 | 16.27 | 15.89 | -0.27 | -1.67% | 15.73 | 16.35 | 144679 | 22999.05 | 9.58% | 0.00 |
| 2025-08-22 | 16.26 | 16.16 | -0.05 | -0.31% | 15.80 | 16.46 | 143954 | 23142.87 | 11.03% | 0.00 |
| 2025-08-21 | 16.72 | 16.21 | -0.59 | -3.51% | 16.20 | 16.97 | 169680 | 28141.95 | 13.00% | 0.00 |
可靠股份(301009)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。
