| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 15.20 | 15.30 | 0.08 | 0.53% | 15.16 | 15.36 | 45197 | 6908.49 | 0.96% |
| 2025-10-09 | 15.10 | 15.22 | 0.13 | 0.86% | 14.97 | 15.26 | 45785 | 6910.41 | 0.97% |
| 2025-09-30 | 15.25 | 15.09 | -0.16 | -1.05% | 15.08 | 15.25 | 29726 | 4494.01 | 0.63% |
| 2025-09-29 | 15.05 | 15.25 | 0.22 | 1.46% | 14.92 | 15.25 | 39697 | 6000.71 | 0.84% |
| 2025-09-26 | 14.95 | 15.03 | 0.07 | 0.47% | 14.91 | 15.18 | 34202 | 5146.25 | 0.72% |
| 2025-09-25 | 15.14 | 14.96 | -0.18 | -1.19% | 14.94 | 15.16 | 41812 | 6287.98 | 0.88% |
| 2025-09-24 | 15.00 | 15.14 | 0.01 | 0.07% | 15.00 | 15.20 | 32828 | 4966.93 | 0.69% |
| 2025-09-23 | 15.36 | 15.13 | -0.26 | -1.69% | 14.93 | 15.38 | 51278 | 7736.95 | 1.08% |
| 2025-09-22 | 15.64 | 15.39 | -0.23 | -1.47% | 15.34 | 15.64 | 39248 | 6043.87 | 0.83% |
| 2025-09-19 | 15.34 | 15.62 | 0.26 | 1.69% | 15.31 | 15.65 | 48457 | 7507.01 | 1.02% |
| 2025-09-18 | 15.65 | 15.36 | -0.30 | -1.92% | 15.31 | 15.66 | 66304 | 10268.00 | 1.40% |
| 2025-09-17 | 15.70 | 15.66 | -0.07 | -0.45% | 15.59 | 15.75 | 41455 | 6493.13 | 0.88% |
| 2025-09-16 | 15.64 | 15.73 | 0.13 | 0.83% | 15.56 | 15.73 | 36151 | 5651.64 | 0.76% |
| 2025-09-15 | 15.75 | 15.60 | -0.17 | -1.08% | 15.56 | 15.76 | 55545 | 8683.01 | 1.17% |
| 2025-09-12 | 15.98 | 15.77 | -0.21 | -1.31% | 15.74 | 16.09 | 60366 | 9577.59 | 1.28% |
| 2025-09-11 | 15.80 | 15.98 | 0.11 | 0.69% | 15.68 | 15.98 | 68276 | 10813.80 | 1.44% |
| 2025-09-10 | 15.77 | 15.87 | 0.10 | 0.63% | 15.65 | 16.03 | 62649 | 9938.51 | 1.32% |
| 2025-09-09 | 15.85 | 15.77 | -0.10 | -0.63% | 15.63 | 15.86 | 57363 | 9014.10 | 1.21% |
| 2025-09-08 | 15.87 | 15.87 | -0.01 | -0.06% | 15.80 | 16.00 | 68073 | 10822.01 | 1.44% |
| 2025-09-05 | 15.75 | 15.88 | 0.07 | 0.44% | 15.60 | 15.90 | 57871 | 9111.65 | 1.22% |
| 2025-09-04 | 15.56 | 15.81 | 0.25 | 1.61% | 15.50 | 15.83 | 80048 | 12565.36 | 1.69% |
| 2025-09-03 | 16.11 | 15.56 | -0.54 | -3.35% | 15.56 | 16.23 | 78791 | 12480.43 | 1.67% |
| 2025-09-02 | 16.31 | 16.10 | -0.23 | -1.41% | 15.97 | 16.52 | 99645 | 16181.89 | 2.11% |
| 2025-09-01 | 16.00 | 16.33 | 0.21 | 1.30% | 15.89 | 16.33 | 104513 | 16918.72 | 2.21% |
| 2025-08-29 | 15.88 | 16.12 | 0.25 | 1.58% | 15.87 | 16.40 | 114500 | 18538.79 | 2.42% |
| 2025-08-28 | 16.01 | 15.87 | -0.16 | -1.00% | 15.49 | 16.12 | 115280 | 18207.84 | 2.44% |
| 2025-08-27 | 16.40 | 16.03 | -0.42 | -2.55% | 16.02 | 16.45 | 116375 | 18845.68 | 2.46% |
| 2025-08-26 | 16.60 | 16.45 | -0.33 | -1.97% | 16.45 | 16.85 | 148409 | 24580.47 | 3.14% |
| 2025-08-25 | 16.37 | 16.78 | 0.50 | 3.07% | 16.28 | 16.93 | 217910 | 36107.31 | 4.61% |
| 2025-08-22 | 16.30 | 16.28 | 0.02 | 0.12% | 16.09 | 16.32 | 117833 | 19112.83 | 2.49% |
| 2025-08-21 | 16.58 | 16.26 | -0.53 | -3.16% | 16.16 | 16.58 | 193088 | 31501.81 | 4.08% |
| 2025-08-20 | 15.55 | 16.79 | 1.09 | 6.94% | 15.50 | 17.20 | 354549 | 58514.02 | 7.49% |
| 2025-08-19 | 15.32 | 15.70 | 0.40 | 2.61% | 15.31 | 15.90 | 177479 | 27799.39 | 3.75% |
| 2025-08-18 | 15.31 | 15.30 | 0.02 | 0.13% | 15.22 | 15.38 | 83882 | 12835.43 | 1.77% |
| 2025-08-15 | 15.20 | 15.28 | 0.06 | 0.39% | 15.16 | 15.34 | 85619 | 13053.81 | 1.81% |
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。
