| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 15.51 | 15.35 | -0.16 | -1.03% | 15.30 | 15.51 | 36338 | 5585.42 | 0.77% |
| 2025-03-28 | 15.62 | 15.51 | -0.09 | -0.58% | 15.45 | 15.65 | 32608 | 5061.12 | 0.69% |
| 2025-03-27 | 15.55 | 15.60 | -0.01 | -0.06% | 15.48 | 15.65 | 28858 | 4496.07 | 0.61% |
| 2025-03-26 | 15.58 | 15.61 | 0.02 | 0.13% | 15.50 | 15.66 | 30203 | 4710.63 | 0.64% |
| 2025-03-25 | 15.56 | 15.59 | 0.03 | 0.19% | 15.47 | 15.61 | 36099 | 5608.39 | 0.76% |
| 2025-03-24 | 15.61 | 15.56 | -0.04 | -0.26% | 15.40 | 15.66 | 46198 | 7171.26 | 0.98% |
| 2025-03-21 | 15.67 | 15.60 | -0.12 | -0.76% | 15.52 | 15.82 | 47244 | 7403.36 | 1.00% |
| 2025-03-20 | 15.84 | 15.72 | -0.12 | -0.76% | 15.70 | 15.85 | 46191 | 7273.48 | 0.98% |
| 2025-03-19 | 15.81 | 15.84 | 0.03 | 0.19% | 15.75 | 15.91 | 52441 | 8296.83 | 1.11% |
| 2025-03-18 | 15.94 | 15.81 | -0.13 | -0.82% | 15.76 | 16.04 | 68191 | 10779.92 | 1.44% |
| 2025-03-17 | 16.20 | 15.94 | -0.15 | -0.93% | 15.90 | 16.20 | 100944 | 16150.75 | 2.14% |
| 2025-03-14 | 15.48 | 16.09 | 0.60 | 3.87% | 15.48 | 16.21 | 182381 | 29161.61 | 3.86% |
| 2025-03-13 | 15.59 | 15.49 | -0.11 | -0.71% | 15.45 | 15.68 | 41967 | 6524.67 | 0.89% |
| 2025-03-12 | 15.71 | 15.60 | -0.18 | -1.14% | 15.58 | 15.88 | 64407 | 10084.63 | 1.36% |
| 2025-03-11 | 15.40 | 15.78 | 0.30 | 1.94% | 15.35 | 15.79 | 73603 | 11483.70 | 1.56% |
| 2025-03-10 | 15.47 | 15.48 | -0.03 | -0.19% | 15.38 | 15.51 | 33593 | 5182.09 | 0.71% |
| 2025-03-07 | 15.38 | 15.51 | -0.01 | -0.06% | 15.38 | 15.64 | 43927 | 6803.47 | 0.93% |
| 2025-03-06 | 15.49 | 15.52 | 0.09 | 0.58% | 15.38 | 15.52 | 43738 | 6765.67 | 0.93% |
| 2025-03-05 | 15.48 | 15.43 | -0.08 | -0.52% | 15.35 | 15.50 | 35000 | 5386.27 | 0.74% |
| 2025-03-04 | 15.66 | 15.51 | -0.21 | -1.34% | 15.38 | 15.66 | 55234 | 8548.56 | 1.17% |
| 2025-03-03 | 15.70 | 15.72 | 0.02 | 0.13% | 15.63 | 15.92 | 59590 | 9399.94 | 1.26% |
| 2025-02-28 | 15.77 | 15.70 | -0.06 | -0.38% | 15.68 | 15.99 | 93182 | 14775.19 | 1.97% |
| 2025-02-27 | 15.60 | 15.76 | 0.16 | 1.03% | 15.55 | 15.80 | 69621 | 10936.03 | 1.47% |
| 2025-02-26 | 15.57 | 15.60 | 0.11 | 0.71% | 15.47 | 15.60 | 43339 | 6727.47 | 0.92% |
| 2025-02-25 | 15.61 | 15.49 | -0.24 | -1.53% | 15.46 | 15.64 | 52508 | 8159.24 | 1.11% |
| 2025-02-24 | 15.60 | 15.73 | 0.08 | 0.51% | 15.50 | 15.88 | 64818 | 10207.40 | 1.37% |
| 2025-02-21 | 15.60 | 15.65 | 0.20 | 1.29% | 15.50 | 15.79 | 63191 | 9880.02 | 1.34% |
| 2025-02-20 | 15.59 | 15.45 | -0.13 | -0.83% | 15.43 | 15.65 | 51081 | 7915.78 | 1.08% |
| 2025-02-19 | 15.50 | 15.58 | 0.02 | 0.13% | 15.42 | 15.61 | 45973 | 7132.11 | 0.97% |
| 2025-02-18 | 15.85 | 15.56 | -0.29 | -1.83% | 15.50 | 15.85 | 63157 | 9898.11 | 1.34% |
| 2025-02-17 | 15.90 | 15.85 | -0.07 | -0.44% | 15.81 | 16.01 | 54393 | 8634.44 | 1.15% |
| 2025-02-14 | 16.04 | 15.92 | -0.24 | -1.49% | 15.86 | 16.08 | 64177 | 10232.87 | 1.36% |
| 2025-02-13 | 15.85 | 16.16 | 0.31 | 1.96% | 15.81 | 16.24 | 109501 | 17650.20 | 2.32% |
| 2025-02-12 | 15.67 | 15.85 | 0.12 | 0.76% | 15.66 | 15.85 | 36194 | 5702.43 | 0.77% |
| 2025-02-11 | 15.93 | 15.73 | -0.16 | -1.01% | 15.66 | 15.96 | 37044 | 5831.74 | 0.78% |
| 2025-02-10 | 15.81 | 15.89 | 0.07 | 0.44% | 15.76 | 15.92 | 44681 | 7075.26 | 0.95% |
| 2025-02-07 | 15.63 | 15.82 | 0.18 | 1.15% | 15.51 | 15.95 | 59466 | 9385.79 | 1.26% |
| 2025-02-06 | 15.56 | 15.64 | 0.07 | 0.45% | 15.49 | 15.64 | 43054 | 6701.32 | 0.91% |
| 2025-02-05 | 15.89 | 15.57 | -0.23 | -1.46% | 15.48 | 15.91 | 36809 | 5745.02 | 0.78% |
| 2025-01-27 | 15.97 | 15.80 | -0.11 | -0.69% | 15.80 | 16.09 | 27391 | 4359.74 | 0.58% |
| 2025-01-24 | 15.83 | 15.91 | 0.08 | 0.51% | 15.73 | 15.95 | 32764 | 5196.03 | 0.69% |
| 2025-01-23 | 15.96 | 15.83 | 0.00 | 0.00% | 15.83 | 16.16 | 37960 | 6069.59 | 0.80% |
| 2025-01-22 | 16.03 | 15.83 | -0.24 | -1.49% | 15.80 | 16.04 | 27543 | 4371.41 | 0.58% |
| 2025-01-21 | 16.31 | 16.07 | -0.18 | -1.11% | 15.99 | 16.38 | 34734 | 5599.62 | 0.74% |
| 2025-01-20 | 16.30 | 16.25 | 0.02 | 0.12% | 16.23 | 16.42 | 34517 | 5634.10 | 0.73% |
| 2025-01-17 | 16.00 | 16.23 | 0.13 | 0.81% | 16.00 | 16.33 | 36705 | 5954.82 | 0.78% |
| 2025-01-16 | 16.16 | 16.10 | -0.01 | -0.06% | 15.97 | 16.35 | 37450 | 6051.44 | 0.79% |
| 2025-01-15 | 16.03 | 16.11 | 0.07 | 0.44% | 15.93 | 16.25 | 36129 | 5810.43 | 0.77% |
| 2025-01-14 | 15.65 | 16.04 | 0.39 | 2.49% | 15.65 | 16.05 | 45707 | 7280.75 | 0.97% |
| 2025-01-13 | 15.38 | 15.65 | 0.18 | 1.16% | 15.30 | 15.66 | 24351 | 3783.11 | 0.52% |
| 2025-01-10 | 15.87 | 15.47 | -0.39 | -2.46% | 15.47 | 15.95 | 30581 | 4790.79 | 0.65% |
| 2025-01-09 | 15.80 | 15.86 | 0.00 | 0.00% | 15.77 | 16.04 | 27375 | 4349.45 | 0.58% |
| 2025-01-08 | 16.00 | 15.86 | -0.15 | -0.94% | 15.61 | 16.06 | 36102 | 5726.95 | 0.76% |
| 2025-01-07 | 15.88 | 16.01 | 0.13 | 0.82% | 15.76 | 16.04 | 32986 | 5246.94 | 0.70% |
| 2025-01-06 | 16.00 | 15.88 | -0.50 | -3.05% | 15.40 | 16.12 | 56315 | 8923.41 | 1.19% |
| 2025-01-03 | 16.83 | 16.38 | -0.43 | -2.56% | 16.31 | 16.95 | 51953 | 8637.98 | 1.10% |
| 2025-01-02 | 17.25 | 16.81 | -0.44 | -2.55% | 16.63 | 17.30 | 69885 | 11896.22 | 1.48% |
| 2024-12-31 | 17.48 | 17.25 | -0.20 | -1.15% | 17.23 | 17.77 | 61635 | 10809.27 | 1.31% |
| 2024-12-30 | 17.46 | 17.45 | -0.06 | -0.34% | 17.38 | 17.55 | 30100 | 5251.20 | 0.64% |
| 2024-12-27 | 17.35 | 17.51 | 0.13 | 0.75% | 17.28 | 17.67 | 40490 | 7079.88 | 0.86% |
| 2024-12-26 | 17.34 | 17.38 | 0.04 | 0.23% | 17.31 | 17.45 | 29931 | 5203.56 | 0.63% |
| 2024-12-25 | 17.50 | 17.34 | -0.16 | -0.91% | 17.26 | 17.50 | 40267 | 6979.22 | 0.85% |
| 2024-12-24 | 17.34 | 17.50 | 0.16 | 0.92% | 17.31 | 17.51 | 40117 | 6978.59 | 0.85% |
| 2024-12-23 | 17.81 | 17.34 | -0.48 | -2.69% | 17.33 | 17.86 | 63613 | 11174.16 | 1.35% |
| 2024-12-20 | 17.60 | 17.82 | 0.07 | 0.39% | 17.54 | 17.96 | 53478 | 9528.78 | 1.13% |
| 2024-12-19 | 17.62 | 17.75 | -0.04 | -0.22% | 17.41 | 17.79 | 65917 | 11584.78 | 1.40% |
| 2024-12-18 | 17.97 | 17.79 | -0.18 | -1.00% | 17.76 | 18.10 | 65063 | 11642.98 | 1.38% |
| 2024-12-17 | 18.20 | 17.97 | -0.29 | -1.59% | 17.94 | 18.36 | 75974 | 13748.83 | 1.61% |
| 2024-12-16 | 18.50 | 18.26 | -0.27 | -1.46% | 18.11 | 18.60 | 82170 | 15048.94 | 1.74% |
| 2024-12-13 | 19.01 | 18.53 | -0.67 | -3.49% | 18.51 | 19.01 | 148989 | 27953.48 | 3.16% |
| 2024-12-12 | 18.47 | 19.20 | 0.61 | 3.28% | 18.42 | 19.23 | 221288 | 42026.46 | 4.69% |
| 2024-12-11 | 18.14 | 18.59 | 0.30 | 1.64% | 18.12 | 18.79 | 148303 | 27527.27 | 3.14% |
| 2024-12-10 | 18.47 | 18.29 | 0.36 | 2.01% | 18.20 | 18.89 | 186861 | 34521.27 | 3.96% |
| 2024-12-09 | 17.96 | 17.93 | -0.02 | -0.11% | 17.79 | 18.16 | 53458 | 9609.72 | 1.13% |
| 2024-12-06 | 17.71 | 17.95 | 0.20 | 1.13% | 17.68 | 18.07 | 48197 | 8614.77 | 1.02% |
| 2024-12-05 | 17.68 | 17.75 | -0.04 | -0.22% | 17.65 | 17.84 | 35610 | 6314.12 | 0.75% |
| 2024-12-04 | 18.17 | 17.79 | -0.38 | -2.09% | 17.72 | 18.17 | 51769 | 9277.69 | 1.10% |
| 2024-12-03 | 18.13 | 18.17 | 0.06 | 0.33% | 17.83 | 18.18 | 64705 | 11673.36 | 1.37% |
| 2024-12-02 | 17.83 | 18.11 | 0.25 | 1.40% | 17.74 | 18.18 | 70525 | 12710.40 | 1.49% |
| 2024-11-29 | 17.61 | 17.86 | 0.27 | 1.53% | 17.58 | 18.02 | 70717 | 12635.64 | 1.50% |
伊力特(600197)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。
