| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 28.09 | 28.07 | -0.01 | -0.04% | 27.93 | 28.24 | 285071 | 79968.02 | 0.45% |
| 2025-03-31 | 28.11 | 28.08 | -0.14 | -0.50% | 27.97 | 28.55 | 364562 | 102915.20 | 0.58% |
| 2025-03-28 | 28.40 | 28.22 | -0.19 | -0.67% | 28.19 | 28.53 | 223557 | 63310.03 | 0.35% |
| 2025-03-27 | 28.27 | 28.41 | 0.13 | 0.46% | 28.21 | 28.56 | 304122 | 86321.66 | 0.48% |
| 2025-03-26 | 28.23 | 28.28 | -0.10 | -0.35% | 28.17 | 28.38 | 245324 | 69378.43 | 0.39% |
| 2025-03-25 | 28.02 | 28.38 | 0.37 | 1.32% | 27.81 | 28.39 | 341808 | 96230.86 | 0.54% |
| 2025-03-24 | 27.90 | 28.01 | 0.34 | 1.23% | 27.78 | 28.40 | 499928 | 139836.52 | 0.79% |
| 2025-03-21 | 28.35 | 27.67 | -0.66 | -2.33% | 27.67 | 28.53 | 694402 | 194889.36 | 1.10% |
| 2025-03-20 | 28.71 | 28.33 | -0.31 | -1.08% | 28.32 | 28.85 | 463459 | 131797.20 | 0.73% |
| 2025-03-19 | 28.81 | 28.64 | -0.17 | -0.59% | 28.60 | 28.95 | 403704 | 115898.39 | 0.64% |
| 2025-03-18 | 29.15 | 28.81 | -0.30 | -1.03% | 28.72 | 29.27 | 537934 | 155362.52 | 0.85% |
| 2025-03-17 | 30.00 | 29.11 | -0.64 | -2.15% | 28.92 | 30.09 | 1152615 | 337613.69 | 1.82% |
| 2025-03-14 | 27.90 | 29.75 | 2.36 | 8.62% | 27.90 | 29.99 | 1920894 | 557881.56 | 3.03% |
| 2025-03-13 | 27.50 | 27.39 | -0.01 | -0.04% | 27.36 | 27.80 | 386422 | 106345.66 | 0.61% |
| 2025-03-12 | 27.64 | 27.40 | -0.24 | -0.87% | 27.40 | 27.80 | 329647 | 90707.97 | 0.52% |
| 2025-03-11 | 27.20 | 27.64 | 0.27 | 0.99% | 27.15 | 27.64 | 428619 | 117516.45 | 0.68% |
| 2025-03-10 | 27.65 | 27.37 | -0.38 | -1.37% | 27.29 | 27.80 | 495881 | 135905.36 | 0.78% |
| 2025-03-07 | 27.88 | 27.75 | -0.24 | -0.86% | 27.34 | 27.98 | 680936 | 188218.66 | 1.07% |
| 2025-03-06 | 27.82 | 27.99 | 0.20 | 0.72% | 27.61 | 28.08 | 439776 | 122438.30 | 0.69% |
| 2025-03-05 | 27.76 | 27.79 | 0.02 | 0.07% | 27.52 | 27.93 | 366172 | 101496.18 | 0.58% |
| 2025-03-04 | 27.80 | 27.77 | -0.13 | -0.47% | 27.56 | 27.89 | 316949 | 87802.65 | 0.50% |
| 2025-03-03 | 28.30 | 27.90 | -0.38 | -1.34% | 27.80 | 28.48 | 513234 | 144030.41 | 0.81% |
| 2025-02-28 | 28.16 | 28.28 | 0.08 | 0.28% | 28.11 | 28.85 | 725758 | 206574.70 | 1.15% |
| 2025-02-27 | 27.49 | 28.20 | 0.77 | 2.81% | 27.41 | 28.29 | 784442 | 219558.38 | 1.24% |
| 2025-02-26 | 27.31 | 27.43 | 0.07 | 0.26% | 27.22 | 27.52 | 355945 | 97322.86 | 0.56% |
| 2025-02-25 | 27.42 | 27.36 | -0.16 | -0.58% | 27.20 | 27.48 | 402741 | 110089.46 | 0.64% |
| 2025-02-24 | 27.69 | 27.52 | -0.17 | -0.61% | 27.44 | 27.80 | 521101 | 143633.19 | 0.82% |
| 2025-02-21 | 27.88 | 27.69 | -0.14 | -0.50% | 27.56 | 28.07 | 428323 | 118593.27 | 0.68% |
| 2025-02-20 | 28.00 | 27.83 | -0.27 | -0.96% | 27.70 | 28.18 | 363779 | 101446.16 | 0.57% |
| 2025-02-19 | 27.30 | 28.10 | 0.84 | 3.08% | 27.27 | 28.18 | 697610 | 194697.59 | 1.10% |
| 2025-02-18 | 27.39 | 27.26 | -0.17 | -0.62% | 27.21 | 27.68 | 460178 | 126305.89 | 0.73% |
| 2025-02-17 | 27.62 | 27.43 | -0.19 | -0.69% | 27.23 | 27.65 | 471935 | 129207.22 | 0.75% |
| 2025-02-14 | 27.45 | 27.62 | 0.12 | 0.44% | 27.40 | 27.80 | 354884 | 97755.08 | 0.56% |
| 2025-02-13 | 27.14 | 27.50 | 0.36 | 1.33% | 27.08 | 27.78 | 644816 | 177018.39 | 1.02% |
| 2025-02-12 | 26.89 | 27.14 | 0.19 | 0.71% | 26.82 | 27.20 | 328971 | 88795.69 | 0.52% |
| 2025-02-11 | 27.15 | 26.95 | -0.18 | -0.66% | 26.88 | 27.21 | 351311 | 94758.49 | 0.55% |
| 2025-02-10 | 27.32 | 27.13 | -0.18 | -0.66% | 26.85 | 27.35 | 563164 | 152327.92 | 0.89% |
| 2025-02-07 | 27.07 | 27.31 | 0.26 | 0.96% | 26.85 | 27.53 | 421352 | 114827.03 | 0.67% |
| 2025-02-06 | 26.84 | 27.05 | 0.20 | 0.74% | 26.81 | 27.21 | 351933 | 94991.09 | 0.56% |
| 2025-02-05 | 27.72 | 26.85 | -0.98 | -3.52% | 26.85 | 27.85 | 586418 | 159001.50 | 0.93% |
| 2025-01-27 | 27.59 | 27.83 | 0.24 | 0.87% | 27.59 | 28.05 | 478033 | 133463.22 | 0.75% |
| 2025-01-24 | 27.48 | 27.59 | 0.03 | 0.11% | 27.40 | 27.87 | 354640 | 97895.64 | 0.56% |
| 2025-01-23 | 27.55 | 27.56 | 0.16 | 0.58% | 27.30 | 27.90 | 321698 | 88832.72 | 0.51% |
| 2025-01-22 | 27.49 | 27.40 | -0.17 | -0.62% | 27.15 | 27.60 | 376747 | 102993.07 | 0.59% |
| 2025-01-21 | 27.83 | 27.57 | -0.23 | -0.83% | 27.11 | 27.89 | 533721 | 146600.11 | 0.84% |
| 2025-01-20 | 28.62 | 27.80 | -0.60 | -2.11% | 27.80 | 28.78 | 497796 | 140372.67 | 0.79% |
| 2025-01-17 | 28.18 | 28.40 | 0.07 | 0.25% | 28.06 | 28.58 | 247487 | 70309.00 | 0.39% |
| 2025-01-16 | 28.57 | 28.33 | -0.13 | -0.46% | 28.23 | 28.68 | 309146 | 87758.58 | 0.49% |
| 2025-01-15 | 28.70 | 28.46 | -0.19 | -0.66% | 28.38 | 28.83 | 268841 | 76704.50 | 0.42% |
| 2025-01-14 | 28.39 | 28.65 | 0.20 | 0.70% | 28.21 | 28.95 | 375231 | 107422.48 | 0.59% |
| 2025-01-13 | 28.44 | 28.45 | -0.08 | -0.28% | 28.26 | 28.84 | 302015 | 85905.40 | 0.48% |
| 2025-01-10 | 28.96 | 28.53 | -0.43 | -1.48% | 28.53 | 29.09 | 311666 | 89697.12 | 0.49% |
| 2025-01-09 | 29.00 | 28.96 | -0.19 | -0.65% | 28.80 | 29.45 | 289976 | 84292.34 | 0.46% |
| 2025-01-08 | 28.95 | 29.15 | 0.27 | 0.93% | 28.56 | 29.45 | 399561 | 116297.87 | 0.63% |
| 2025-01-07 | 28.85 | 28.88 | -0.16 | -0.55% | 28.75 | 29.17 | 318904 | 92301.19 | 0.50% |
| 2025-01-06 | 29.25 | 29.04 | -0.26 | -0.89% | 28.80 | 29.38 | 379349 | 110261.76 | 0.60% |
| 2025-01-03 | 29.50 | 29.30 | -0.26 | -0.88% | 29.20 | 29.73 | 409097 | 120620.19 | 0.65% |
| 2025-01-02 | 30.10 | 29.56 | -0.62 | -2.05% | 29.36 | 30.48 | 545480 | 163143.55 | 0.86% |
| 2024-12-31 | 29.98 | 30.18 | 0.10 | 0.33% | 29.96 | 30.65 | 677721 | 206332.36 | 1.07% |
| 2024-12-30 | 30.00 | 30.08 | -0.07 | -0.23% | 29.90 | 30.30 | 338462 | 101866.58 | 0.53% |
| 2024-12-27 | 29.96 | 30.15 | 0.18 | 0.60% | 29.75 | 30.21 | 386791 | 116139.39 | 0.61% |
| 2024-12-26 | 29.93 | 29.97 | 0.04 | 0.13% | 29.79 | 30.04 | 272727 | 81555.18 | 0.43% |
| 2024-12-25 | 30.10 | 29.93 | -0.17 | -0.56% | 29.82 | 30.17 | 320484 | 96015.10 | 0.51% |
| 2024-12-24 | 29.51 | 30.10 | 0.50 | 1.69% | 29.51 | 30.14 | 480188 | 143631.47 | 0.76% |
| 2024-12-23 | 29.10 | 29.60 | 0.40 | 1.37% | 29.05 | 29.80 | 439428 | 130164.55 | 0.69% |
| 2024-12-20 | 29.48 | 29.20 | -0.17 | -0.58% | 29.13 | 29.56 | 296708 | 86940.28 | 0.47% |
| 2024-12-19 | 29.52 | 29.37 | -0.24 | -0.81% | 29.25 | 29.73 | 275581 | 81175.54 | 0.44% |
| 2024-12-18 | 29.74 | 29.61 | 0.00 | 0.00% | 29.50 | 29.87 | 280366 | 83242.14 | 0.44% |
| 2024-12-17 | 29.09 | 29.61 | 0.41 | 1.40% | 28.93 | 29.85 | 472012 | 139557.62 | 0.75% |
| 2024-12-16 | 29.32 | 29.20 | -0.05 | -0.17% | 28.89 | 29.49 | 431344 | 125583.30 | 0.68% |
| 2024-12-13 | 30.00 | 29.25 | -0.98 | -3.24% | 29.18 | 30.00 | 832447 | 245277.55 | 1.31% |
| 2024-12-12 | 29.74 | 30.23 | 0.46 | 1.55% | 29.57 | 30.26 | 681992 | 204685.20 | 1.08% |
| 2024-12-11 | 29.42 | 29.77 | 0.25 | 0.85% | 29.37 | 30.00 | 474343 | 141371.25 | 0.75% |
| 2024-12-10 | 29.50 | 29.52 | 0.70 | 2.43% | 29.40 | 30.10 | 807719 | 240512.44 | 1.28% |
| 2024-12-09 | 29.22 | 28.82 | -0.42 | -1.44% | 28.58 | 29.26 | 527479 | 152134.30 | 0.83% |
| 2024-12-06 | 28.84 | 29.24 | 0.40 | 1.39% | 28.78 | 29.36 | 409298 | 119366.86 | 0.65% |
| 2024-12-05 | 28.85 | 28.84 | -0.27 | -0.93% | 28.76 | 29.09 | 268887 | 77750.86 | 0.42% |
| 2024-12-04 | 29.15 | 29.11 | -0.15 | -0.51% | 28.82 | 29.25 | 311428 | 90420.60 | 0.49% |
| 2024-12-03 | 28.82 | 29.26 | 0.44 | 1.53% | 28.55 | 29.34 | 455113 | 132022.62 | 0.72% |
| 2024-12-02 | 28.52 | 28.82 | 0.24 | 0.84% | 28.48 | 29.18 | 439897 | 127103.64 | 0.69% |
伊利股份(600887)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。
