| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-19 | 21.16 | 21.43 | 0.34 | 1.61% | 21.10 | 21.45 | 6667 | 1420.49 | 0.77% | 0.00 |
| 2025-12-18 | 20.60 | 21.09 | 0.45 | 2.18% | 20.51 | 21.30 | 11517 | 2427.28 | 1.33% | 0.00 |
| 2025-12-17 | 20.65 | 20.64 | -0.06 | -0.29% | 20.29 | 20.83 | 9986 | 2048.45 | 1.16% | 0.00 |
| 2025-12-16 | 20.98 | 20.70 | -0.36 | -1.71% | 20.60 | 21.03 | 9836 | 2041.82 | 1.14% | 0.00 |
| 2025-12-15 | 20.87 | 21.06 | 0.02 | 0.10% | 20.68 | 21.17 | 11331 | 2371.32 | 1.31% | 0.00 |
| 2025-12-12 | 21.12 | 21.04 | -0.09 | -0.43% | 20.82 | 21.36 | 16342 | 3438.72 | 1.89% | 0.00 |
| 2025-12-11 | 21.81 | 21.13 | -0.72 | -3.30% | 21.06 | 21.95 | 17222 | 3664.02 | 2.00% | 0.00 |
| 2025-12-10 | 22.00 | 21.85 | -0.21 | -0.95% | 21.72 | 22.13 | 10002 | 2187.69 | 1.16% | 0.00 |
| 2025-12-09 | 22.36 | 22.06 | -0.30 | -1.34% | 22.04 | 22.49 | 10278 | 2292.52 | 1.19% | 0.00 |
| 2025-12-08 | 22.36 | 22.36 | 0.08 | 0.36% | 22.27 | 22.57 | 12936 | 2901.17 | 1.50% | 0.00 |
| 2025-12-05 | 22.01 | 22.28 | 0.32 | 1.46% | 21.68 | 22.33 | 11711 | 2576.39 | 1.36% | 7.50 |
| 2025-12-04 | 22.42 | 21.96 | -0.46 | -2.05% | 21.91 | 22.45 | 11260 | 2491.26 | 1.30% | 0.00 |
| 2025-12-03 | 22.47 | 22.42 | -0.05 | -0.22% | 22.25 | 22.55 | 8664 | 1937.97 | 1.00% | 0.00 |
| 2025-12-02 | 22.67 | 22.47 | -0.20 | -0.88% | 22.22 | 22.70 | 8509 | 1912.08 | 0.99% | 0.00 |
| 2025-12-01 | 22.56 | 22.67 | 0.11 | 0.49% | 22.41 | 22.92 | 12988 | 2951.49 | 1.51% | 0.00 |
| 2025-11-28 | 22.33 | 22.56 | 0.23 | 1.03% | 22.05 | 22.62 | 10498 | 2351.53 | 1.22% | 0.00 |
| 2025-11-27 | 21.86 | 22.33 | 0.48 | 2.20% | 21.82 | 22.47 | 12330 | 2737.05 | 1.43% | 0.00 |
| 2025-11-26 | 22.23 | 21.85 | -0.37 | -1.67% | 21.85 | 22.70 | 14315 | 3191.88 | 1.66% | 0.00 |
| 2025-11-25 | 22.23 | 22.22 | 0.07 | 0.32% | 22.18 | 22.53 | 11669 | 2610.65 | 1.35% | 0.00 |
| 2025-11-24 | 22.02 | 22.15 | 0.37 | 1.70% | 21.76 | 22.27 | 14007 | 3087.93 | 1.62% | 0.00 |
| 2025-11-21 | 23.10 | 21.78 | -1.47 | -6.32% | 21.72 | 23.30 | 25661 | 5695.52 | 2.97% | 0.00 |
| 2025-11-20 | 23.30 | 23.25 | 0.09 | 0.39% | 22.97 | 23.50 | 11561 | 2684.56 | 1.34% | 0.00 |
| 2025-11-19 | 23.81 | 23.16 | -0.65 | -2.73% | 23.10 | 23.82 | 14996 | 3502.69 | 1.74% | 0.00 |
| 2025-11-18 | 23.87 | 23.81 | -0.06 | -0.25% | 23.62 | 24.05 | 12041 | 2860.70 | 1.40% | 0.00 |
| 2025-11-17 | 24.15 | 23.87 | -0.24 | -1.00% | 23.78 | 24.23 | 13132 | 3140.72 | 1.52% | 0.00 |
| 2025-11-14 | 23.89 | 24.11 | 0.18 | 0.75% | 23.80 | 24.24 | 21177 | 5106.35 | 2.45% | 0.00 |
| 2025-11-13 | 23.70 | 23.93 | 0.19 | 0.80% | 23.58 | 23.94 | 15939 | 3793.83 | 1.85% | 0.00 |
| 2025-11-12 | 23.82 | 23.74 | -0.07 | -0.29% | 23.57 | 23.95 | 15264 | 3623.71 | 1.77% | 0.00 |
| 2025-11-11 | 23.62 | 23.81 | 0.12 | 0.51% | 23.53 | 23.85 | 11908 | 2827.89 | 1.38% | 0.00 |
| 2025-11-10 | 23.58 | 23.69 | 0.12 | 0.51% | 23.52 | 23.74 | 12399 | 2932.92 | 1.44% | 0.00 |
| 2025-11-07 | 23.55 | 23.57 | 0.02 | 0.08% | 23.35 | 23.65 | 13889 | 3266.75 | 1.61% | 0.00 |
| 2025-11-06 | 23.15 | 23.55 | 0.41 | 1.77% | 23.11 | 23.59 | 17142 | 4011.90 | 1.99% | 0.00 |
| 2025-11-05 | 22.75 | 23.14 | 0.30 | 1.31% | 22.61 | 23.26 | 17964 | 4131.25 | 2.08% | 0.00 |
| 2025-11-04 | 23.10 | 22.84 | -0.23 | -1.00% | 22.66 | 23.15 | 18298 | 4180.57 | 2.12% | 0.00 |
| 2025-11-03 | 22.86 | 23.07 | 0.23 | 1.01% | 22.63 | 23.45 | 27634 | 6352.02 | 3.20% | 0.00 |
| 2025-10-31 | 22.68 | 22.84 | 0.25 | 1.11% | 22.59 | 23.03 | 18025 | 4125.50 | 2.09% | 0.00 |
| 2025-10-30 | 22.84 | 22.59 | -0.25 | -1.09% | 22.49 | 22.88 | 13822 | 3127.48 | 1.60% | 0.00 |
| 2025-10-29 | 23.18 | 22.84 | -0.38 | -1.64% | 22.61 | 23.35 | 19598 | 4479.19 | 2.27% | 0.00 |
| 2025-10-28 | 23.49 | 23.22 | -0.38 | -1.61% | 23.17 | 23.52 | 16364 | 3810.54 | 1.90% | 0.00 |
| 2025-10-27 | 23.66 | 23.60 | -0.04 | -0.17% | 23.27 | 23.69 | 15596 | 3672.43 | 1.81% | 0.00 |
| 2025-10-24 | 23.47 | 23.64 | 0.23 | 0.98% | 23.33 | 23.66 | 14958 | 3520.51 | 1.73% | 0.00 |
| 2025-10-23 | 23.58 | 23.41 | -0.06 | -0.26% | 23.15 | 23.59 | 14255 | 3322.32 | 1.65% | 0.00 |
| 2025-10-22 | 23.36 | 23.47 | 0.11 | 0.47% | 23.24 | 23.56 | 14203 | 3330.54 | 1.65% | 0.00 |
| 2025-10-21 | 22.94 | 23.36 | 0.40 | 1.74% | 22.86 | 23.39 | 14414 | 3348.26 | 1.67% | 0.00 |
| 2025-10-20 | 22.87 | 22.96 | 0.28 | 1.23% | 22.69 | 22.98 | 10450 | 2388.14 | 1.21% | 0.00 |
| 2025-10-17 | 23.09 | 22.68 | -0.46 | -1.99% | 22.68 | 23.17 | 12445 | 2847.19 | 1.44% | 0.00 |
| 2025-10-16 | 23.00 | 23.14 | 0.08 | 0.35% | 22.97 | 23.28 | 10226 | 2363.18 | 1.19% | 0.00 |
| 2025-10-15 | 22.90 | 23.06 | 0.16 | 0.70% | 22.83 | 23.20 | 11347 | 2615.51 | 1.31% | 0.00 |
| 2025-10-14 | 23.14 | 22.90 | -0.24 | -1.04% | 22.75 | 23.35 | 12329 | 2833.42 | 1.43% | 0.00 |
| 2025-10-13 | 22.20 | 23.14 | 0.01 | 0.04% | 22.05 | 23.23 | 16433 | 3737.52 | 1.90% | 0.00 |
| 2025-10-10 | 22.91 | 23.13 | 0.15 | 0.65% | 22.76 | 23.24 | 13861 | 3187.23 | 1.61% | 0.00 |
| 2025-10-09 | 22.75 | 22.98 | 0.18 | 0.79% | 22.72 | 23.15 | 14552 | 3343.06 | 1.69% | 0.00 |
| 2025-09-30 | 23.07 | 22.80 | -0.27 | -1.17% | 22.80 | 23.12 | 10633 | 2442.32 | 1.23% | 0.00 |
| 2025-09-29 | 22.55 | 23.07 | 0.54 | 2.40% | 22.24 | 23.08 | 16806 | 3837.28 | 1.95% | 0.00 |
| 2025-09-26 | 22.54 | 22.53 | 0.02 | 0.09% | 22.25 | 22.85 | 13020 | 2940.94 | 1.51% | 0.00 |
| 2025-09-25 | 22.52 | 22.51 | -0.04 | -0.18% | 22.38 | 23.02 | 15557 | 3535.41 | 1.80% | 0.00 |
| 2025-09-24 | 22.19 | 22.55 | 0.20 | 0.89% | 22.11 | 22.69 | 15443 | 3474.67 | 1.79% | 0.00 |
| 2025-09-23 | 22.80 | 22.35 | -0.44 | -1.93% | 21.55 | 22.83 | 24829 | 5481.20 | 2.88% | 0.00 |
| 2025-09-22 | 23.25 | 22.79 | -0.59 | -2.52% | 22.62 | 23.37 | 15299 | 3496.59 | 1.77% | 0.00 |
| 2025-09-19 | 23.24 | 23.38 | 0.22 | 0.95% | 22.73 | 23.43 | 21729 | 5015.95 | 2.52% | 0.00 |
| 2025-09-18 | 23.96 | 23.16 | -0.85 | -3.54% | 23.11 | 24.01 | 24884 | 5866.09 | 2.88% | 0.00 |
| 2025-09-17 | 24.20 | 24.01 | -0.19 | -0.79% | 23.85 | 24.25 | 18030 | 4327.94 | 2.09% | 0.00 |
| 2025-09-16 | 23.86 | 24.20 | 0.48 | 2.02% | 23.59 | 24.24 | 17292 | 4140.85 | 2.00% | 0.00 |
| 2025-09-15 | 24.07 | 23.72 | -0.29 | -1.21% | 23.69 | 24.09 | 14626 | 3484.78 | 1.70% | 0.00 |
| 2025-09-12 | 24.34 | 24.01 | -0.29 | -1.19% | 23.81 | 24.35 | 17693 | 4251.69 | 2.05% | 0.00 |
| 2025-09-11 | 24.18 | 24.30 | 0.10 | 0.41% | 23.56 | 24.30 | 21020 | 5044.03 | 2.44% | 0.00 |
| 2025-09-10 | 24.18 | 24.20 | 0.05 | 0.21% | 23.79 | 24.40 | 18885 | 4553.54 | 2.19% | 1.00 |
| 2025-09-09 | 24.40 | 24.15 | -0.25 | -1.02% | 24.07 | 24.75 | 27018 | 6604.60 | 3.13% | 0.00 |
| 2025-09-08 | 23.76 | 24.40 | 0.51 | 2.13% | 23.76 | 24.43 | 18164 | 4381.15 | 2.10% | 0.00 |
| 2025-09-05 | 23.74 | 23.89 | 0.10 | 0.42% | 23.23 | 23.89 | 24045 | 5687.96 | 2.79% | 0.00 |
| 2025-09-04 | 23.57 | 23.79 | 0.39 | 1.67% | 23.20 | 24.02 | 28693 | 6795.12 | 3.33% | 0.00 |
| 2025-09-03 | 23.93 | 23.40 | -0.49 | -2.05% | 23.22 | 23.99 | 22503 | 5302.24 | 2.61% | 0.00 |
| 2025-09-02 | 24.37 | 23.89 | -0.50 | -2.05% | 23.45 | 24.80 | 34520 | 8241.54 | 4.00% | 0.00 |
| 2025-09-01 | 24.31 | 24.39 | 0.16 | 0.66% | 24.12 | 24.87 | 44614 | 10942.63 | 5.17% | 0.00 |
| 2025-08-29 | 23.56 | 24.23 | 1.20 | 5.21% | 23.56 | 24.45 | 61944 | 15005.77 | 7.18% | 0.00 |
| 2025-08-28 | 23.07 | 23.03 | -0.04 | -0.17% | 22.38 | 23.48 | 26748 | 6128.15 | 3.10% | 0.00 |
| 2025-08-27 | 24.15 | 23.07 | -1.13 | -4.67% | 23.04 | 24.25 | 30919 | 7323.50 | 3.58% | 5.00 |
| 2025-08-26 | 24.12 | 24.20 | 0.08 | 0.33% | 23.85 | 24.40 | 21788 | 5281.80 | 2.52% | 0.00 |
| 2025-08-25 | 23.87 | 24.12 | 0.29 | 1.22% | 23.75 | 24.20 | 24028 | 5778.21 | 2.78% | 0.00 |
| 2025-08-22 | 24.06 | 23.83 | -0.31 | -1.28% | 23.69 | 24.27 | 26918 | 6417.79 | 3.12% | 0.00 |
本立科技(301065)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。
