| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-20 | 14.72 | 14.72 | 0.00 | 0.00% | 14.66 | 14.80 | 21099 | 3108.51 | 0.45% |
| 2025-11-19 | 14.76 | 14.72 | -0.01 | -0.07% | 14.66 | 14.80 | 23601 | 3470.23 | 0.50% |
| 2025-11-18 | 14.82 | 14.73 | -0.13 | -0.87% | 14.71 | 14.85 | 27519 | 4065.84 | 0.58% |
| 2025-11-17 | 14.88 | 14.86 | -0.05 | -0.34% | 14.76 | 14.94 | 39649 | 5878.61 | 0.84% |
| 2025-11-14 | 15.00 | 14.91 | -0.10 | -0.67% | 14.91 | 15.13 | 33864 | 5080.66 | 0.72% |
| 2025-11-13 | 14.91 | 15.01 | 0.06 | 0.40% | 14.84 | 15.06 | 41387 | 6193.97 | 0.87% |
| 2025-11-12 | 14.96 | 14.95 | -0.08 | -0.53% | 14.95 | 15.12 | 38919 | 5846.68 | 0.82% |
| 2025-11-11 | 15.03 | 15.03 | -0.10 | -0.66% | 14.91 | 15.07 | 47701 | 7143.54 | 1.01% |
| 2025-11-10 | 14.73 | 15.13 | 0.41 | 2.79% | 14.68 | 15.16 | 90176 | 13521.30 | 1.91% |
| 2025-11-07 | 14.72 | 14.72 | -0.01 | -0.07% | 14.70 | 14.76 | 24812 | 3655.70 | 0.52% |
| 2025-11-06 | 14.75 | 14.73 | 0.00 | 0.00% | 14.68 | 14.75 | 24299 | 3575.31 | 0.51% |
| 2025-11-05 | 14.64 | 14.73 | 0.03 | 0.20% | 14.64 | 14.77 | 20322 | 2989.32 | 0.43% |
| 2025-11-04 | 14.80 | 14.70 | -0.11 | -0.74% | 14.68 | 14.80 | 26095 | 3845.32 | 0.55% |
| 2025-11-03 | 14.68 | 14.81 | 0.04 | 0.27% | 14.66 | 14.85 | 30727 | 4529.41 | 0.65% |
| 2025-10-31 | 14.69 | 14.77 | 0.07 | 0.48% | 14.66 | 14.83 | 32870 | 4852.72 | 0.69% |
| 2025-10-30 | 14.65 | 14.70 | 0.06 | 0.41% | 14.61 | 14.78 | 38445 | 5652.95 | 0.81% |
| 2025-10-29 | 14.70 | 14.64 | -0.11 | -0.75% | 14.61 | 14.75 | 50584 | 7406.71 | 1.07% |
| 2025-10-28 | 14.89 | 14.75 | -0.38 | -2.51% | 14.65 | 14.90 | 74973 | 11086.58 | 1.58% |
| 2025-10-27 | 15.15 | 15.13 | 0.00 | 0.00% | 15.03 | 15.19 | 29915 | 4526.12 | 0.63% |
| 2025-10-24 | 15.27 | 15.13 | -0.15 | -0.98% | 15.11 | 15.34 | 41246 | 6260.96 | 0.87% |
| 2025-10-23 | 15.21 | 15.28 | 0.05 | 0.33% | 15.11 | 15.29 | 31820 | 4831.83 | 0.67% |
| 2025-10-22 | 15.25 | 15.23 | -0.04 | -0.26% | 15.20 | 15.36 | 30057 | 4594.27 | 0.64% |
| 2025-10-21 | 15.15 | 15.27 | 0.10 | 0.66% | 15.12 | 15.28 | 28890 | 4400.62 | 0.61% |
| 2025-10-20 | 15.23 | 15.17 | -0.05 | -0.33% | 15.12 | 15.31 | 32891 | 5000.20 | 0.70% |
| 2025-10-17 | 15.38 | 15.22 | -0.28 | -1.81% | 15.20 | 15.50 | 44523 | 6822.25 | 0.94% |
| 2025-10-16 | 15.46 | 15.50 | -0.04 | -0.26% | 15.33 | 15.54 | 49598 | 7661.03 | 1.05% |
| 2025-10-15 | 15.50 | 15.54 | -0.01 | -0.06% | 15.38 | 15.65 | 71866 | 11156.08 | 1.52% |
| 2025-10-14 | 15.11 | 15.55 | 0.46 | 3.05% | 15.09 | 15.65 | 106170 | 16375.33 | 2.24% |
| 2025-10-13 | 15.00 | 15.09 | -0.21 | -1.37% | 14.92 | 15.12 | 41800 | 6281.33 | 0.88% |
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。
