| 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 | 22.54 | 22.08 | -0.45 | -2.00% | 21.99 | 22.86 | 14943 | 3340.89 | 1.73% | 0.00 |
| 2026-03-25 | 22.20 | 22.53 | 0.46 | 2.08% | 22.06 | 22.71 | 22062 | 4964.49 | 2.56% | 0.00 |
| 2026-03-24 | 21.52 | 22.07 | 0.94 | 4.45% | 21.13 | 22.07 | 25556 | 5511.24 | 2.96% | 0.00 |
| 2026-03-23 | 22.59 | 21.13 | -1.87 | -8.13% | 20.95 | 22.59 | 30948 | 6722.36 | 3.59% | 0.00 |
| 2026-03-20 | 23.67 | 23.00 | -0.64 | -2.71% | 22.64 | 23.93 | 32880 | 7583.71 | 3.81% | 0.00 |
| 2026-03-19 | 24.60 | 23.64 | -0.97 | -3.94% | 23.61 | 24.60 | 15261 | 3651.55 | 1.77% | 0.00 |
| 2026-03-18 | 23.95 | 24.61 | 0.66 | 2.76% | 23.92 | 24.66 | 15604 | 3787.91 | 1.81% | 0.00 |
| 2026-03-17 | 24.68 | 23.95 | -0.73 | -2.96% | 23.90 | 24.79 | 18523 | 4499.22 | 2.15% | 0.00 |
| 2026-03-16 | 24.94 | 24.68 | -0.16 | -0.64% | 24.45 | 25.07 | 17289 | 4277.26 | 2.00% | 0.00 |
| 2026-03-13 | 24.60 | 24.84 | 0.12 | 0.49% | 24.47 | 25.17 | 19727 | 4914.68 | 2.29% | 0.00 |
| 2026-03-12 | 24.77 | 24.72 | 0.02 | 0.08% | 24.55 | 24.82 | 18878 | 4659.29 | 2.19% | 0.00 |
| 2026-03-11 | 24.87 | 24.70 | -0.14 | -0.56% | 24.51 | 25.08 | 19969 | 4927.79 | 2.31% | 0.00 |
| 2026-03-10 | 24.47 | 24.84 | 0.50 | 2.05% | 24.41 | 24.85 | 15342 | 3786.66 | 1.78% | 0.00 |
| 2026-03-09 | 24.32 | 24.34 | -0.18 | -0.73% | 23.96 | 24.47 | 18346 | 4447.84 | 2.13% | 0.00 |
| 2026-03-06 | 23.57 | 24.52 | 0.82 | 3.46% | 23.55 | 24.55 | 18310 | 4428.63 | 2.12% | 0.00 |
| 2026-03-05 | 23.79 | 23.70 | 0.10 | 0.42% | 23.58 | 24.07 | 13469 | 3211.26 | 1.56% | 0.00 |
| 2026-03-04 | 23.35 | 23.60 | 0.16 | 0.68% | 23.13 | 23.74 | 21314 | 5012.52 | 2.47% | 0.00 |
| 2026-03-03 | 24.00 | 23.44 | -0.54 | -2.25% | 23.35 | 24.38 | 21984 | 5259.84 | 2.55% | 0.00 |
| 2026-03-02 | 24.66 | 23.98 | -0.82 | -3.31% | 23.66 | 24.66 | 20858 | 5032.49 | 2.42% | 0.00 |
| 2026-02-27 | 24.61 | 24.80 | 0.18 | 0.73% | 24.47 | 24.80 | 13368 | 3295.38 | 1.55% | 0.00 |
| 2026-02-26 | 24.60 | 24.62 | 0.02 | 0.08% | 24.38 | 24.70 | 14090 | 3452.07 | 1.63% | 0.00 |
| 2026-02-25 | 24.70 | 24.60 | -0.03 | -0.12% | 24.47 | 24.80 | 13461 | 3315.36 | 1.56% | 0.00 |
| 2026-02-24 | 24.20 | 24.63 | 0.58 | 2.41% | 24.16 | 24.70 | 20095 | 4922.30 | 2.33% | 0.00 |
| 2026-02-13 | 23.95 | 24.05 | 0.10 | 0.42% | 23.91 | 24.20 | 16514 | 3980.19 | 1.91% | 0.00 |
| 2026-02-12 | 24.41 | 23.95 | -0.45 | -1.84% | 23.81 | 24.43 | 17283 | 4153.40 | 2.00% | 0.00 |
| 2026-02-11 | 24.32 | 24.40 | 0.08 | 0.33% | 24.17 | 24.44 | 12823 | 3120.26 | 1.49% | 0.00 |
| 2026-02-10 | 24.24 | 24.32 | 0.13 | 0.54% | 24.10 | 24.38 | 15158 | 3681.89 | 1.76% | 0.00 |
| 2026-02-09 | 24.02 | 24.19 | 0.24 | 1.00% | 23.90 | 24.24 | 17220 | 4152.49 | 2.00% | 0.00 |
| 2026-02-06 | 23.80 | 23.95 | 0.08 | 0.34% | 23.73 | 24.18 | 21175 | 5088.02 | 2.45% | 0.00 |
| 2026-02-05 | 23.83 | 23.87 | 0.01 | 0.04% | 23.72 | 24.08 | 16117 | 3857.46 | 1.87% | 0.00 |
| 2026-02-04 | 23.89 | 23.86 | -0.07 | -0.29% | 23.61 | 24.00 | 18288 | 4355.70 | 2.12% | 0.00 |
| 2026-02-03 | 23.60 | 23.93 | 0.57 | 2.44% | 23.36 | 23.95 | 21373 | 5074.05 | 2.48% | 6.00 |
| 2026-02-02 | 23.77 | 23.36 | -0.41 | -1.72% | 23.32 | 23.92 | 18757 | 4444.62 | 2.17% | 0.00 |
| 2026-01-30 | 23.55 | 23.77 | 0.36 | 1.54% | 23.27 | 23.89 | 16755 | 3955.38 | 1.94% | 0.00 |
| 2026-01-29 | 23.35 | 23.41 | 0.06 | 0.26% | 23.19 | 23.81 | 19114 | 4497.53 | 2.22% | 0.00 |
| 2026-01-28 | 23.60 | 23.35 | -0.23 | -0.98% | 23.29 | 23.71 | 12951 | 3041.87 | 1.50% | 0.00 |
| 2026-01-27 | 23.63 | 23.58 | -0.16 | -0.67% | 22.85 | 23.69 | 21074 | 4911.11 | 2.44% | 0.00 |
| 2026-01-26 | 23.75 | 23.74 | -0.01 | -0.04% | 23.35 | 23.83 | 21478 | 5078.13 | 2.49% | 0.00 |
| 2026-01-23 | 23.65 | 23.75 | 0.08 | 0.34% | 23.55 | 23.81 | 15901 | 3759.72 | 1.84% | 0.00 |
| 2026-01-22 | 23.51 | 23.67 | 0.12 | 0.51% | 23.38 | 23.89 | 21883 | 5174.38 | 2.54% | 0.00 |
| 2026-01-21 | 23.30 | 23.55 | 0.27 | 1.16% | 23.10 | 23.57 | 15576 | 3645.57 | 1.81% | 0.00 |
| 2026-01-20 | 23.17 | 23.28 | 0.04 | 0.17% | 23.10 | 23.33 | 16263 | 3776.34 | 1.88% | 0.00 |
| 2026-01-19 | 22.75 | 23.24 | 0.38 | 1.66% | 22.60 | 23.25 | 15788 | 3641.90 | 1.83% | 0.00 |
| 2026-01-16 | 22.88 | 22.86 | -0.02 | -0.09% | 22.56 | 22.94 | 15755 | 3583.16 | 1.83% | 0.00 |
| 2026-01-15 | 22.45 | 22.88 | 0.22 | 0.97% | 22.45 | 23.02 | 14966 | 3412.78 | 1.73% | 0.00 |
| 2026-01-14 | 22.60 | 22.66 | 0.02 | 0.09% | 22.29 | 22.94 | 16848 | 3818.74 | 1.95% | 0.00 |
| 2026-01-13 | 22.50 | 22.64 | 0.22 | 0.98% | 22.37 | 23.03 | 21927 | 4991.59 | 2.54% | 0.00 |
| 2026-01-12 | 22.20 | 22.42 | 0.23 | 1.04% | 22.03 | 22.49 | 14172 | 3161.90 | 1.64% | 0.00 |
| 2026-01-09 | 21.96 | 22.19 | 0.29 | 1.32% | 21.82 | 22.29 | 15414 | 3396.75 | 1.79% | 0.00 |
| 2026-01-08 | 21.70 | 21.90 | 0.21 | 0.97% | 21.61 | 21.95 | 11459 | 2503.75 | 1.33% | 0.00 |
| 2026-01-07 | 21.97 | 21.69 | -0.18 | -0.82% | 21.66 | 21.97 | 10674 | 2321.87 | 1.24% | 0.00 |
| 2026-01-06 | 22.00 | 21.87 | -0.13 | -0.59% | 21.81 | 22.10 | 14040 | 3078.44 | 1.63% | 0.00 |
| 2026-01-05 | 21.41 | 22.00 | 0.65 | 3.04% | 21.40 | 22.03 | 15110 | 3305.00 | 1.75% | 0.00 |
| 2025-12-31 | 21.53 | 21.35 | -0.04 | -0.19% | 21.21 | 21.58 | 9882 | 2111.61 | 1.15% | 0.00 |
| 2025-12-30 | 21.66 | 21.39 | -0.13 | -0.60% | 21.30 | 21.68 | 10596 | 2276.06 | 1.23% | 0.00 |
| 2025-12-29 | 21.48 | 21.52 | 0.18 | 0.84% | 21.32 | 21.68 | 9956 | 2142.08 | 1.15% | 0.00 |
| 2025-12-26 | 21.61 | 21.34 | -0.29 | -1.34% | 21.33 | 21.69 | 10081 | 2170.01 | 1.17% | 0.00 |
| 2025-12-25 | 21.32 | 21.63 | 0.29 | 1.36% | 21.27 | 21.66 | 10094 | 2171.81 | 1.17% | 0.00 |
| 2025-12-24 | 21.16 | 21.34 | 0.21 | 0.99% | 21.04 | 21.41 | 8391 | 1786.43 | 0.97% | 0.00 |
| 2025-12-23 | 21.25 | 21.13 | -0.09 | -0.42% | 21.03 | 21.34 | 11694 | 2474.12 | 1.36% | 0.00 |
| 2025-12-22 | 21.48 | 21.22 | -0.21 | -0.98% | 21.20 | 21.53 | 8800 | 1879.83 | 1.02% | 0.00 |
| 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 |
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。
