| 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 | 5.01 | 4.96 | -0.01 | -0.20% | 4.87 | 5.03 | 333846 | 16454.38 | 3.58% |
| 2026-02-02 | 4.94 | 4.97 | -0.12 | -2.36% | 4.86 | 5.05 | 346988 | 17253.03 | 3.72% |
| 2026-01-30 | 5.03 | 5.09 | 0.05 | 0.99% | 4.99 | 5.16 | 316095 | 16014.27 | 3.39% |
| 2026-01-29 | 5.01 | 5.04 | 0.01 | 0.20% | 4.96 | 5.07 | 279371 | 14048.42 | 2.99% |
| 2026-01-28 | 5.08 | 5.03 | -0.08 | -1.57% | 5.02 | 5.10 | 262833 | 13261.10 | 2.82% |
| 2026-01-27 | 5.06 | 5.11 | 0.00 | 0.00% | 5.00 | 5.14 | 334544 | 16925.77 | 3.59% |
| 2026-01-26 | 5.28 | 5.11 | -0.21 | -3.95% | 5.05 | 5.28 | 557368 | 28667.91 | 5.97% |
| 2026-01-23 | 5.28 | 5.32 | 0.01 | 0.19% | 5.24 | 5.32 | 531360 | 28066.06 | 5.69% |
| 2026-01-22 | 5.36 | 5.31 | -0.13 | -2.39% | 5.28 | 5.41 | 590551 | 31386.80 | 6.33% |
| 2026-01-21 | 5.50 | 5.44 | -0.18 | -3.20% | 5.26 | 5.50 | 879081 | 46963.29 | 9.42% |
| 2026-01-20 | 5.37 | 5.62 | 0.27 | 5.05% | 5.27 | 5.67 | 1271742 | 70011.53 | 13.63% |
| 2026-01-19 | 5.20 | 5.35 | 0.06 | 1.13% | 5.09 | 5.38 | 912070 | 48101.36 | 9.78% |
| 2026-01-16 | 5.49 | 5.29 | -0.16 | -2.94% | 5.27 | 5.78 | 1803705 | 100018.28 | 19.33% |
| 2026-01-15 | 4.96 | 5.45 | 0.50 | 10.10% | 4.96 | 5.45 | 700909 | 37265.45 | 7.51% |
| 2026-01-14 | 4.95 | 4.95 | -0.01 | -0.20% | 4.89 | 5.05 | 535713 | 26669.65 | 5.74% |
| 2026-01-13 | 5.12 | 4.96 | -0.16 | -3.13% | 4.95 | 5.19 | 594302 | 30101.93 | 6.37% |
| 2026-01-12 | 5.04 | 5.12 | 0.07 | 1.39% | 5.01 | 5.12 | 633662 | 32181.25 | 6.79% |
| 2026-01-09 | 5.01 | 5.05 | 0.04 | 0.80% | 4.95 | 5.05 | 516054 | 25869.65 | 5.53% |
| 2026-01-08 | 4.97 | 5.01 | 0.03 | 0.60% | 4.90 | 5.02 | 566659 | 28043.40 | 6.07% |
| 2026-01-07 | 4.95 | 4.98 | 0.01 | 0.20% | 4.92 | 5.04 | 494700 | 24650.13 | 5.30% |
| 2026-01-06 | 4.89 | 4.97 | 0.06 | 1.22% | 4.87 | 4.99 | 514635 | 25424.90 | 5.52% |
| 2026-01-05 | 4.89 | 4.91 | 0.03 | 0.61% | 4.85 | 4.92 | 333710 | 16311.78 | 3.65% |
| 2025-12-31 | 4.99 | 4.88 | -0.08 | -1.61% | 4.86 | 4.99 | 406988 | 19951.96 | 4.45% |
| 2025-12-30 | 5.13 | 4.96 | -0.15 | -2.94% | 4.94 | 5.15 | 616100 | 30805.04 | 6.74% |
| 2025-12-29 | 5.22 | 5.11 | -0.14 | -2.67% | 5.10 | 5.26 | 662620 | 34307.97 | 7.25% |
| 2025-12-26 | 5.22 | 5.25 | -0.03 | -0.57% | 5.21 | 5.36 | 745277 | 39184.98 | 8.15% |
| 2025-12-25 | 5.31 | 5.28 | -0.03 | -0.56% | 5.26 | 5.46 | 913200 | 48695.78 | 9.99% |
| 2025-12-24 | 5.34 | 5.31 | -0.12 | -2.21% | 5.16 | 5.38 | 1049144 | 55245.55 | 11.48% |
| 2025-12-23 | 5.62 | 5.43 | -0.29 | -5.07% | 5.25 | 5.62 | 1332102 | 72298.89 | 14.58% |
| 2025-12-22 | 5.80 | 5.72 | -0.19 | -3.21% | 5.65 | 5.99 | 1655745 | 95962.82 | 18.12% |
| 2025-12-19 | 5.70 | 5.91 | -0.13 | -2.15% | 5.50 | 6.46 | 2326142 | 138552.08 | 25.45% |
| 2025-12-18 | 5.35 | 6.04 | 0.55 | 10.02% | 5.21 | 6.04 | 2028297 | 117268.34 | 22.19% |
| 2025-12-17 | 5.49 | 5.49 | 0.50 | 10.02% | 5.23 | 5.49 | 1278329 | 69680.66 | 13.99% |
| 2025-12-16 | 4.57 | 4.99 | 0.45 | 9.91% | 4.57 | 4.99 | 730600 | 36174.47 | 7.99% |
| 2025-12-15 | 4.50 | 4.54 | 0.04 | 0.89% | 4.50 | 4.57 | 136890 | 6211.25 | 1.50% |
| 2025-12-12 | 4.51 | 4.50 | -0.01 | -0.22% | 4.48 | 4.53 | 131518 | 5923.73 | 1.44% |
| 2025-12-11 | 4.67 | 4.51 | -0.16 | -3.43% | 4.49 | 4.67 | 263528 | 11936.25 | 2.88% |
| 2025-12-10 | 4.56 | 4.67 | 0.11 | 2.41% | 4.56 | 4.76 | 339476 | 15904.99 | 3.71% |
| 2025-12-09 | 4.54 | 4.56 | 0.01 | 0.22% | 4.48 | 4.61 | 173172 | 7866.14 | 1.89% |
| 2025-12-08 | 4.54 | 4.55 | 0.00 | 0.00% | 4.53 | 4.59 | 88470 | 4026.03 | 0.97% |
| 2025-12-05 | 4.52 | 4.55 | 0.02 | 0.44% | 4.48 | 4.57 | 120933 | 5474.56 | 1.32% |
| 2025-12-04 | 4.65 | 4.53 | -0.13 | -2.79% | 4.52 | 4.65 | 126430 | 5776.17 | 1.38% |
| 2025-12-03 | 4.65 | 4.66 | 0.00 | 0.00% | 4.60 | 4.68 | 110658 | 5144.03 | 1.21% |
| 2025-12-02 | 4.63 | 4.66 | 0.03 | 0.65% | 4.60 | 4.67 | 89395 | 4148.40 | 0.98% |
| 2025-12-01 | 4.63 | 4.63 | -0.01 | -0.22% | 4.61 | 4.68 | 88535 | 4113.26 | 0.97% |
| 2025-11-28 | 4.54 | 4.64 | 0.08 | 1.75% | 4.50 | 4.65 | 150525 | 6902.26 | 1.65% |
| 2025-11-27 | 4.60 | 4.56 | -0.05 | -1.08% | 4.54 | 4.67 | 120982 | 5540.23 | 1.32% |
| 2025-11-26 | 4.54 | 4.61 | 0.07 | 1.54% | 4.53 | 4.62 | 116292 | 5329.91 | 1.27% |
| 2025-11-25 | 4.53 | 4.54 | 0.02 | 0.44% | 4.51 | 4.58 | 86905 | 3952.60 | 0.95% |
| 2025-11-24 | 4.53 | 4.52 | 0.01 | 0.22% | 4.50 | 4.57 | 126230 | 5719.78 | 1.38% |
| 2025-11-21 | 4.67 | 4.51 | -0.20 | -4.25% | 4.51 | 4.72 | 207061 | 9512.59 | 2.27% |
| 2025-11-20 | 4.84 | 4.71 | -0.13 | -2.69% | 4.67 | 4.84 | 343197 | 16210.14 | 3.76% |
| 2025-11-19 | 4.74 | 4.84 | 0.11 | 2.33% | 4.69 | 4.96 | 265265 | 12759.14 | 2.90% |
| 2025-11-18 | 4.78 | 4.73 | -0.05 | -1.05% | 4.69 | 4.78 | 136319 | 6437.84 | 1.49% |
| 2025-11-17 | 4.74 | 4.78 | 0.04 | 0.84% | 4.72 | 4.79 | 124051 | 5900.08 | 1.36% |
| 2025-11-14 | 4.68 | 4.74 | 0.05 | 1.07% | 4.67 | 4.80 | 178846 | 8501.58 | 1.96% |
| 2025-11-13 | 4.68 | 4.69 | 0.02 | 0.43% | 4.63 | 4.70 | 114091 | 5330.50 | 1.25% |
| 2025-11-12 | 4.69 | 4.67 | -0.01 | -0.21% | 4.66 | 4.71 | 101030 | 4726.29 | 1.11% |
| 2025-11-11 | 4.65 | 4.68 | 0.04 | 0.86% | 4.64 | 4.69 | 148623 | 6937.43 | 1.63% |
| 2025-11-10 | 4.59 | 4.64 | 0.05 | 1.09% | 4.57 | 4.65 | 124146 | 5738.09 | 1.36% |
| 2025-11-07 | 4.56 | 4.59 | 0.02 | 0.44% | 4.56 | 4.60 | 74573 | 3420.02 | 0.82% |
| 2025-11-06 | 4.61 | 4.57 | -0.04 | -0.87% | 4.56 | 4.61 | 88435 | 4045.63 | 0.97% |
| 2025-11-05 | 4.57 | 4.61 | 0.02 | 0.44% | 4.56 | 4.63 | 111156 | 5122.31 | 1.22% |
| 2025-11-04 | 4.57 | 4.59 | 0.02 | 0.44% | 4.55 | 4.60 | 81384 | 3726.15 | 0.89% |
| 2025-11-03 | 4.56 | 4.57 | 0.01 | 0.22% | 4.55 | 4.58 | 57435 | 2622.96 | 0.63% |
| 2025-10-31 | 4.53 | 4.56 | 0.02 | 0.44% | 4.52 | 4.57 | 65322 | 2971.73 | 0.71% |
| 2025-10-30 | 4.56 | 4.54 | -0.02 | -0.44% | 4.53 | 4.59 | 64719 | 2946.11 | 0.71% |
| 2025-10-29 | 4.60 | 4.56 | -0.04 | -0.87% | 4.53 | 4.61 | 69990 | 3189.37 | 0.77% |
| 2025-10-28 | 4.59 | 4.60 | 0.02 | 0.44% | 4.57 | 4.62 | 65251 | 3000.86 | 0.71% |
| 2025-10-27 | 4.61 | 4.58 | -0.01 | -0.22% | 4.57 | 4.62 | 78548 | 3605.04 | 0.86% |
| 2025-10-24 | 4.64 | 4.59 | -0.06 | -1.29% | 4.59 | 4.66 | 99479 | 4591.54 | 1.09% |
| 2025-10-23 | 4.62 | 4.65 | 0.03 | 0.65% | 4.60 | 4.65 | 80247 | 3711.11 | 0.88% |
| 2025-10-22 | 4.60 | 4.62 | 0.02 | 0.43% | 4.59 | 4.63 | 67160 | 3097.20 | 0.73% |
| 2025-10-21 | 4.60 | 4.60 | 0.02 | 0.44% | 4.57 | 4.61 | 77704 | 3568.11 | 0.85% |
| 2025-10-20 | 4.57 | 4.58 | 0.02 | 0.44% | 4.55 | 4.59 | 65607 | 2999.24 | 0.72% |
| 2025-10-17 | 4.55 | 4.56 | 0.00 | 0.00% | 4.55 | 4.59 | 80303 | 3665.24 | 0.88% |
| 2025-10-16 | 4.55 | 4.56 | -0.01 | -0.22% | 4.54 | 4.58 | 52378 | 2388.23 | 0.57% |
| 2025-10-15 | 4.58 | 4.57 | -0.01 | -0.22% | 4.56 | 4.59 | 73881 | 3378.45 | 0.81% |
| 2025-10-14 | 4.55 | 4.58 | 0.04 | 0.88% | 4.54 | 4.59 | 97173 | 4432.02 | 1.06% |
| 2025-10-13 | 4.49 | 4.54 | 0.00 | 0.00% | 4.46 | 4.55 | 80714 | 3638.51 | 0.88% |
利群股份(601366)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。
