| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 11.83 | 11.93 | 0.21 | 1.79% | 11.70 | 11.97 | 28969 | 3435.73 | 0.61% |
| 2026-03-23 | 12.24 | 11.72 | -0.64 | -5.18% | 11.67 | 12.26 | 53619 | 6391.60 | 1.13% |
| 2026-03-20 | 12.65 | 12.36 | -0.28 | -2.22% | 12.36 | 12.75 | 31575 | 3949.96 | 0.67% |
| 2026-03-19 | 12.83 | 12.64 | -0.29 | -2.24% | 12.62 | 12.90 | 32920 | 4199.26 | 0.70% |
| 2026-03-18 | 13.10 | 12.93 | -0.13 | -1.00% | 12.90 | 13.10 | 23927 | 3099.49 | 0.51% |
| 2026-03-17 | 13.04 | 13.06 | -0.02 | -0.15% | 12.97 | 13.10 | 32855 | 4285.56 | 0.69% |
| 2026-03-16 | 12.91 | 13.08 | 0.16 | 1.24% | 12.89 | 13.15 | 45943 | 5996.94 | 0.97% |
| 2026-03-13 | 12.85 | 12.92 | 0.02 | 0.16% | 12.84 | 13.00 | 31548 | 4084.91 | 0.67% |
| 2026-03-12 | 12.87 | 12.90 | 0.02 | 0.16% | 12.80 | 13.05 | 38291 | 4927.37 | 0.81% |
| 2026-03-11 | 12.90 | 12.88 | -0.02 | -0.16% | 12.84 | 12.90 | 21148 | 2721.22 | 0.45% |
| 2026-03-10 | 12.85 | 12.90 | 0.07 | 0.55% | 12.84 | 12.93 | 24871 | 3203.10 | 0.53% |
| 2026-03-09 | 12.82 | 12.83 | -0.06 | -0.47% | 12.74 | 12.84 | 29251 | 3742.34 | 0.62% |
| 2026-03-06 | 12.72 | 12.89 | 0.12 | 0.94% | 12.71 | 12.91 | 28822 | 3699.25 | 0.61% |
| 2026-03-05 | 12.86 | 12.77 | -0.05 | -0.39% | 12.77 | 12.93 | 30168 | 3874.67 | 0.64% |
| 2026-03-04 | 13.05 | 12.82 | -0.31 | -2.36% | 12.80 | 13.06 | 43387 | 5596.04 | 0.92% |
| 2026-03-03 | 13.08 | 13.13 | 0.02 | 0.15% | 12.97 | 13.32 | 60442 | 7927.73 | 1.28% |
| 2026-03-02 | 13.33 | 13.11 | -0.32 | -2.38% | 13.04 | 13.33 | 59641 | 7849.27 | 1.26% |
| 2026-02-27 | 13.42 | 13.43 | 0.01 | 0.07% | 13.36 | 13.46 | 36479 | 4892.71 | 0.77% |
| 2026-02-26 | 13.55 | 13.42 | -0.12 | -0.89% | 13.41 | 13.56 | 38280 | 5150.84 | 0.81% |
| 2026-02-25 | 13.45 | 13.54 | 0.08 | 0.59% | 13.43 | 13.64 | 37780 | 5121.87 | 0.80% |
| 2026-02-24 | 13.49 | 13.46 | 0.04 | 0.30% | 13.40 | 13.53 | 30692 | 4125.89 | 0.65% |
| 2026-02-13 | 13.56 | 13.42 | -0.14 | -1.03% | 13.41 | 13.66 | 43558 | 5892.41 | 0.92% |
| 2026-02-12 | 13.78 | 13.56 | -0.21 | -1.53% | 13.56 | 13.78 | 45508 | 6193.48 | 0.96% |
| 2026-02-11 | 13.74 | 13.77 | 0.04 | 0.29% | 13.71 | 13.79 | 31691 | 4358.14 | 0.67% |
| 2026-02-10 | 13.91 | 13.73 | -0.21 | -1.51% | 13.72 | 13.91 | 57455 | 7914.18 | 1.21% |
| 2026-02-09 | 13.90 | 13.94 | 0.07 | 0.50% | 13.85 | 13.95 | 49867 | 6929.41 | 1.05% |
| 2026-02-06 | 14.08 | 13.87 | -0.27 | -1.91% | 13.80 | 14.18 | 82407 | 11484.83 | 1.74% |
| 2026-02-05 | 14.15 | 14.14 | -0.11 | -0.77% | 14.14 | 14.35 | 92789 | 13208.50 | 1.96% |
| 2026-02-04 | 14.05 | 14.25 | 0.11 | 0.78% | 13.99 | 14.30 | 105276 | 14888.26 | 2.22% |
| 2026-02-03 | 14.02 | 14.14 | 0.00 | 0.00% | 13.96 | 14.35 | 91017 | 12828.59 | 1.92% |
| 2026-02-02 | 13.87 | 14.14 | 0.19 | 1.36% | 13.80 | 14.60 | 147178 | 20978.39 | 3.11% |
| 2026-01-30 | 14.56 | 13.95 | -0.82 | -5.55% | 13.93 | 14.56 | 219021 | 30898.13 | 4.63% |
| 2026-01-29 | 13.39 | 14.77 | 1.34 | 9.98% | 13.34 | 14.77 | 346612 | 49391.16 | 7.33% |
| 2026-01-28 | 13.40 | 13.43 | 0.03 | 0.22% | 13.28 | 13.50 | 53812 | 7200.62 | 1.14% |
| 2026-01-27 | 13.54 | 13.40 | -0.17 | -1.25% | 13.38 | 13.56 | 37497 | 5034.99 | 0.79% |
| 2026-01-26 | 13.64 | 13.57 | -0.12 | -0.88% | 13.45 | 13.64 | 55749 | 7542.15 | 1.18% |
| 2026-01-23 | 13.62 | 13.69 | 0.08 | 0.59% | 13.60 | 13.69 | 39645 | 5416.63 | 0.84% |
| 2026-01-22 | 13.57 | 13.61 | 0.05 | 0.37% | 13.52 | 13.64 | 28961 | 3934.60 | 0.61% |
| 2026-01-21 | 13.66 | 13.56 | -0.14 | -1.02% | 13.54 | 13.69 | 40778 | 5538.29 | 0.86% |
| 2026-01-20 | 13.59 | 13.70 | 0.09 | 0.66% | 13.56 | 13.70 | 35805 | 4886.98 | 0.76% |
| 2026-01-19 | 13.57 | 13.61 | -0.02 | -0.15% | 13.51 | 13.70 | 36707 | 4992.23 | 0.78% |
| 2026-01-16 | 13.90 | 13.63 | -0.28 | -2.01% | 13.58 | 13.94 | 98379 | 13483.32 | 2.08% |
| 2026-01-15 | 13.94 | 13.91 | -0.03 | -0.22% | 13.85 | 13.94 | 31149 | 4327.90 | 0.66% |
| 2026-01-14 | 14.01 | 13.94 | -0.09 | -0.64% | 13.90 | 14.11 | 63062 | 8839.42 | 1.33% |
| 2026-01-13 | 14.14 | 14.03 | -0.09 | -0.64% | 14.01 | 14.14 | 49544 | 6970.57 | 1.05% |
| 2026-01-12 | 14.00 | 14.12 | 0.16 | 1.15% | 13.93 | 14.12 | 55789 | 7838.88 | 1.18% |
| 2026-01-09 | 13.89 | 13.96 | 0.06 | 0.43% | 13.88 | 13.98 | 34998 | 4880.43 | 0.74% |
| 2026-01-08 | 13.87 | 13.90 | 0.00 | 0.00% | 13.82 | 13.94 | 27744 | 3851.09 | 0.59% |
| 2026-01-07 | 14.00 | 13.90 | -0.08 | -0.57% | 13.87 | 14.01 | 35296 | 4915.28 | 0.75% |
| 2026-01-06 | 13.93 | 13.98 | 0.05 | 0.36% | 13.87 | 13.99 | 33587 | 4686.81 | 0.71% |
| 2026-01-05 | 13.85 | 13.93 | 0.09 | 0.65% | 13.78 | 13.95 | 33024 | 4587.06 | 0.70% |
| 2025-12-31 | 14.00 | 13.84 | -0.16 | -1.14% | 13.79 | 14.03 | 36929 | 5121.06 | 0.78% |
| 2025-12-30 | 14.02 | 14.00 | -0.04 | -0.28% | 13.99 | 14.07 | 26344 | 3693.40 | 0.56% |
| 2025-12-29 | 14.06 | 14.04 | -0.10 | -0.71% | 14.02 | 14.13 | 24037 | 3380.33 | 0.51% |
| 2025-12-26 | 14.22 | 14.14 | -0.13 | -0.91% | 14.10 | 14.24 | 33460 | 4736.48 | 0.71% |
| 2025-12-25 | 14.08 | 14.27 | 0.21 | 1.49% | 14.03 | 14.35 | 42635 | 6058.81 | 0.90% |
| 2025-12-24 | 14.01 | 14.06 | 0.02 | 0.14% | 13.99 | 14.09 | 16387 | 2301.85 | 0.35% |
| 2025-12-23 | 14.15 | 14.04 | -0.12 | -0.85% | 14.04 | 14.16 | 20053 | 2822.40 | 0.42% |
| 2025-12-22 | 14.13 | 14.16 | 0.01 | 0.07% | 14.10 | 14.20 | 21759 | 3081.33 | 0.46% |
| 2025-12-19 | 14.00 | 14.15 | 0.13 | 0.93% | 13.95 | 14.16 | 25690 | 3621.25 | 0.54% |
| 2025-12-18 | 14.00 | 14.02 | -0.05 | -0.36% | 13.99 | 14.10 | 15758 | 2212.42 | 0.33% |
| 2025-12-17 | 14.03 | 14.07 | -0.01 | -0.07% | 13.90 | 14.12 | 23011 | 3220.47 | 0.49% |
| 2025-12-16 | 14.13 | 14.08 | -0.05 | -0.35% | 14.00 | 14.14 | 21962 | 3087.48 | 0.46% |
| 2025-12-15 | 13.98 | 14.13 | 0.18 | 1.29% | 13.98 | 14.15 | 30384 | 4288.44 | 0.64% |
| 2025-12-12 | 13.95 | 13.95 | -0.02 | -0.14% | 13.89 | 14.09 | 26970 | 3775.34 | 0.57% |
| 2025-12-11 | 14.20 | 13.97 | -0.21 | -1.48% | 13.95 | 14.34 | 31917 | 4485.60 | 0.67% |
| 2025-12-10 | 14.09 | 14.18 | 0.06 | 0.42% | 14.02 | 14.32 | 27220 | 3861.13 | 0.58% |
| 2025-12-09 | 14.09 | 14.12 | -0.02 | -0.14% | 14.09 | 14.22 | 20435 | 2889.13 | 0.43% |
| 2025-12-08 | 14.22 | 14.14 | -0.06 | -0.42% | 14.14 | 14.23 | 20432 | 2895.47 | 0.43% |
| 2025-12-05 | 14.11 | 14.20 | 0.09 | 0.64% | 14.06 | 14.21 | 18600 | 2628.54 | 0.39% |
| 2025-12-04 | 14.19 | 14.11 | -0.07 | -0.49% | 14.02 | 14.20 | 21822 | 3073.00 | 0.46% |
| 2025-12-03 | 14.30 | 14.18 | -0.15 | -1.05% | 14.14 | 14.33 | 25264 | 3585.85 | 0.53% |
| 2025-12-02 | 14.41 | 14.33 | -0.07 | -0.49% | 14.30 | 14.44 | 19840 | 2844.80 | 0.42% |
| 2025-12-01 | 14.39 | 14.40 | 0.01 | 0.07% | 14.36 | 14.48 | 19655 | 2831.32 | 0.42% |
| 2025-11-28 | 14.47 | 14.39 | -0.05 | -0.35% | 14.35 | 14.47 | 17764 | 2557.40 | 0.38% |
| 2025-11-27 | 14.45 | 14.44 | 0.05 | 0.35% | 14.32 | 14.47 | 18472 | 2662.10 | 0.39% |
| 2025-11-26 | 14.38 | 14.39 | 0.02 | 0.14% | 14.36 | 14.47 | 18290 | 2635.30 | 0.39% |
| 2025-11-25 | 14.35 | 14.37 | 0.03 | 0.21% | 14.24 | 14.40 | 23074 | 3311.91 | 0.49% |
| 2025-11-24 | 14.30 | 14.34 | 0.04 | 0.28% | 14.27 | 14.41 | 22119 | 3172.26 | 0.47% |
| 2025-11-21 | 14.68 | 14.30 | -0.42 | -2.85% | 14.29 | 14.82 | 57363 | 8303.35 | 1.21% |
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。
