| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 4.68 | 4.61 | -0.10 | -2.12% | 4.58 | 4.71 | 58105 | 2690.96 | 0.64% |
| 2025-03-28 | 4.73 | 4.71 | -0.03 | -0.63% | 4.69 | 4.74 | 30250 | 1425.03 | 0.33% |
| 2025-03-27 | 4.78 | 4.74 | -0.04 | -0.84% | 4.71 | 4.78 | 35801 | 1697.54 | 0.39% |
| 2025-03-26 | 4.73 | 4.78 | 0.05 | 1.06% | 4.72 | 4.79 | 45321 | 2160.54 | 0.50% |
| 2025-03-25 | 4.75 | 4.73 | -0.01 | -0.21% | 4.69 | 4.75 | 37348 | 1763.20 | 0.41% |
| 2025-03-24 | 4.81 | 4.74 | -0.07 | -1.46% | 4.69 | 4.82 | 48811 | 2315.63 | 0.53% |
| 2025-03-21 | 4.84 | 4.81 | -0.04 | -0.82% | 4.79 | 4.87 | 51927 | 2506.99 | 0.57% |
| 2025-03-20 | 4.86 | 4.85 | -0.02 | -0.41% | 4.83 | 4.88 | 43920 | 2133.11 | 0.48% |
| 2025-03-19 | 4.88 | 4.87 | 0.00 | 0.00% | 4.84 | 4.88 | 33720 | 1639.95 | 0.37% |
| 2025-03-18 | 4.90 | 4.87 | 0.00 | 0.00% | 4.84 | 4.90 | 39653 | 1926.61 | 0.43% |
| 2025-03-17 | 4.94 | 4.87 | -0.05 | -1.02% | 4.86 | 4.96 | 85140 | 4171.53 | 0.93% |
| 2025-03-14 | 4.83 | 4.92 | 0.13 | 2.71% | 4.80 | 4.92 | 107829 | 5239.14 | 1.18% |
| 2025-03-13 | 4.80 | 4.79 | -0.02 | -0.42% | 4.73 | 4.80 | 45159 | 2150.94 | 0.49% |
| 2025-03-12 | 4.77 | 4.81 | 0.04 | 0.84% | 4.77 | 4.81 | 64517 | 3089.89 | 0.71% |
| 2025-03-11 | 4.70 | 4.77 | 0.05 | 1.06% | 4.68 | 4.77 | 62208 | 2947.48 | 0.68% |
| 2025-03-10 | 4.70 | 4.72 | 0.03 | 0.64% | 4.69 | 4.74 | 39709 | 1870.91 | 0.43% |
| 2025-03-07 | 4.73 | 4.69 | -0.06 | -1.26% | 4.69 | 4.75 | 42300 | 1996.65 | 0.46% |
| 2025-03-06 | 4.73 | 4.75 | 0.03 | 0.64% | 4.69 | 4.75 | 44462 | 2101.92 | 0.49% |
| 2025-03-05 | 4.74 | 4.72 | -0.02 | -0.42% | 4.67 | 4.75 | 36566 | 1719.36 | 0.40% |
| 2025-03-04 | 4.71 | 4.74 | 0.02 | 0.42% | 4.66 | 4.74 | 55530 | 2603.00 | 0.61% |
| 2025-03-03 | 4.75 | 4.72 | -0.03 | -0.63% | 4.70 | 4.77 | 65302 | 3097.97 | 0.71% |
| 2025-02-28 | 4.87 | 4.75 | -0.14 | -2.86% | 4.74 | 4.88 | 78991 | 3795.51 | 0.86% |
| 2025-02-27 | 4.80 | 4.89 | 0.08 | 1.66% | 4.79 | 4.90 | 110234 | 5348.04 | 1.21% |
| 2025-02-26 | 4.79 | 4.81 | 0.00 | 0.00% | 4.78 | 4.84 | 61747 | 2963.71 | 0.68% |
| 2025-02-25 | 4.85 | 4.81 | -0.03 | -0.62% | 4.80 | 4.86 | 54876 | 2654.29 | 0.60% |
| 2025-02-24 | 4.83 | 4.84 | 0.00 | 0.00% | 4.83 | 4.86 | 47716 | 2310.33 | 0.52% |
| 2025-02-21 | 4.89 | 4.84 | -0.04 | -0.82% | 4.82 | 4.89 | 58913 | 2851.17 | 0.64% |
| 2025-02-20 | 4.88 | 4.88 | 0.01 | 0.21% | 4.84 | 4.91 | 49616 | 2417.56 | 0.54% |
| 2025-02-19 | 4.85 | 4.87 | 0.01 | 0.21% | 4.84 | 4.88 | 47377 | 2305.45 | 0.52% |
| 2025-02-18 | 4.96 | 4.86 | -0.10 | -2.02% | 4.86 | 4.96 | 65723 | 3216.79 | 0.72% |
| 2025-02-17 | 4.85 | 4.96 | 0.07 | 1.43% | 4.85 | 5.00 | 92499 | 4553.09 | 1.01% |
| 2025-02-14 | 4.95 | 4.89 | -0.07 | -1.41% | 4.89 | 4.96 | 60942 | 2992.15 | 0.67% |
| 2025-02-13 | 4.94 | 4.96 | 0.02 | 0.40% | 4.92 | 4.99 | 65395 | 3241.87 | 0.72% |
| 2025-02-12 | 4.94 | 4.94 | -0.02 | -0.40% | 4.91 | 4.98 | 62925 | 3105.97 | 0.69% |
| 2025-02-11 | 5.02 | 4.96 | -0.04 | -0.80% | 4.94 | 5.03 | 64831 | 3218.76 | 0.71% |
| 2025-02-10 | 4.95 | 5.00 | 0.06 | 1.21% | 4.93 | 5.01 | 93878 | 4662.16 | 1.03% |
| 2025-02-07 | 4.93 | 4.94 | 0.01 | 0.20% | 4.89 | 4.98 | 86254 | 4259.89 | 0.94% |
| 2025-02-06 | 4.89 | 4.93 | 0.04 | 0.82% | 4.80 | 4.93 | 88994 | 4326.42 | 0.97% |
| 2025-02-05 | 4.95 | 4.89 | -0.05 | -1.01% | 4.86 | 4.97 | 75439 | 3685.19 | 0.83% |
| 2025-01-27 | 5.01 | 4.94 | -0.07 | -1.40% | 4.94 | 5.03 | 62183 | 3099.74 | 0.68% |
| 2025-01-24 | 5.04 | 5.01 | -0.03 | -0.60% | 4.99 | 5.06 | 82685 | 4154.72 | 0.90% |
| 2025-01-23 | 5.07 | 5.04 | -0.03 | -0.59% | 5.04 | 5.11 | 97469 | 4940.82 | 1.07% |
| 2025-01-22 | 5.05 | 5.07 | 0.00 | 0.00% | 5.04 | 5.18 | 123781 | 6324.42 | 1.35% |
| 2025-01-21 | 5.07 | 5.07 | 0.01 | 0.20% | 5.05 | 5.09 | 46560 | 2356.49 | 0.51% |
| 2025-01-20 | 5.07 | 5.06 | 0.01 | 0.20% | 5.04 | 5.10 | 70209 | 3560.96 | 0.77% |
| 2025-01-17 | 5.06 | 5.05 | -0.03 | -0.59% | 5.04 | 5.07 | 67222 | 3394.99 | 0.74% |
| 2025-01-16 | 5.04 | 5.08 | 0.02 | 0.40% | 5.04 | 5.14 | 99912 | 5075.79 | 1.09% |
| 2025-01-15 | 5.15 | 5.06 | -0.10 | -1.94% | 5.05 | 5.15 | 107001 | 5446.83 | 1.17% |
| 2025-01-14 | 5.07 | 5.16 | 0.09 | 1.78% | 5.07 | 5.17 | 159678 | 8183.22 | 1.75% |
| 2025-01-13 | 4.95 | 5.07 | 0.04 | 0.80% | 4.90 | 5.12 | 74046 | 3746.68 | 0.81% |
| 2025-01-10 | 5.08 | 5.03 | -0.07 | -1.37% | 5.03 | 5.09 | 84862 | 4275.53 | 0.93% |
| 2025-01-09 | 5.05 | 5.10 | 0.02 | 0.39% | 5.03 | 5.12 | 132449 | 6700.16 | 1.45% |
| 2025-01-08 | 5.09 | 5.08 | 0.00 | 0.00% | 5.03 | 5.11 | 95868 | 4853.60 | 1.05% |
| 2025-01-07 | 5.04 | 5.08 | 0.02 | 0.40% | 5.03 | 5.08 | 87129 | 4402.54 | 0.95% |
| 2025-01-06 | 5.08 | 5.06 | -0.03 | -0.59% | 5.03 | 5.16 | 131739 | 6671.40 | 1.44% |
| 2025-01-03 | 5.12 | 5.09 | -0.06 | -1.17% | 4.88 | 5.16 | 227784 | 11504.52 | 2.49% |
| 2025-01-02 | 5.02 | 5.15 | 0.09 | 1.78% | 5.00 | 5.27 | 254280 | 13166.93 | 2.83% |
| 2024-12-31 | 5.09 | 5.06 | -0.03 | -0.59% | 5.04 | 5.19 | 155102 | 7922.48 | 1.72% |
| 2024-12-30 | 5.20 | 5.09 | -0.14 | -2.68% | 5.08 | 5.21 | 147558 | 7552.23 | 1.64% |
| 2024-12-27 | 5.22 | 5.23 | -0.04 | -0.76% | 5.18 | 5.30 | 159883 | 8397.65 | 1.78% |
| 2024-12-26 | 5.20 | 5.27 | 0.04 | 0.76% | 5.15 | 5.28 | 171112 | 8954.51 | 1.90% |
| 2024-12-25 | 5.19 | 5.23 | 0.03 | 0.58% | 5.03 | 5.24 | 186784 | 9582.00 | 2.08% |
| 2024-12-24 | 5.18 | 5.20 | 0.02 | 0.39% | 5.09 | 5.22 | 145797 | 7520.25 | 1.62% |
| 2024-12-23 | 5.40 | 5.18 | -0.24 | -4.43% | 5.15 | 5.42 | 204493 | 10719.94 | 2.27% |
| 2024-12-20 | 5.50 | 5.42 | -0.09 | -1.63% | 5.40 | 5.60 | 208398 | 11427.16 | 2.32% |
| 2024-12-19 | 5.48 | 5.51 | -0.03 | -0.54% | 5.43 | 5.75 | 244121 | 13536.12 | 2.71% |
| 2024-12-18 | 5.60 | 5.54 | -0.08 | -1.42% | 5.50 | 5.67 | 216157 | 11998.26 | 2.40% |
| 2024-12-17 | 5.95 | 5.62 | -0.33 | -5.55% | 5.57 | 6.02 | 371675 | 21240.04 | 4.13% |
| 2024-12-16 | 5.83 | 5.95 | 0.15 | 2.59% | 5.83 | 6.20 | 514370 | 30963.33 | 5.72% |
| 2024-12-13 | 6.00 | 5.80 | -0.27 | -4.45% | 5.78 | 6.00 | 419521 | 24536.71 | 4.66% |
| 2024-12-12 | 5.76 | 6.07 | 0.30 | 5.20% | 5.71 | 6.15 | 591488 | 35257.55 | 6.58% |
| 2024-12-11 | 5.55 | 5.77 | 0.21 | 3.78% | 5.53 | 5.77 | 440313 | 25064.21 | 4.90% |
| 2024-12-10 | 5.69 | 5.56 | 0.00 | 0.00% | 5.56 | 5.78 | 301829 | 17042.07 | 3.36% |
| 2024-12-09 | 5.66 | 5.56 | -0.16 | -2.80% | 5.51 | 5.67 | 379726 | 21174.72 | 4.22% |
| 2024-12-06 | 5.89 | 5.72 | -0.23 | -3.87% | 5.68 | 5.92 | 677333 | 39046.60 | 7.53% |
| 2024-12-05 | 5.38 | 5.95 | 0.54 | 9.98% | 5.33 | 5.95 | 619925 | 35963.05 | 6.89% |
| 2024-12-04 | 5.37 | 5.41 | 0.04 | 0.74% | 5.28 | 5.51 | 179053 | 9717.01 | 1.99% |
| 2024-12-03 | 5.43 | 5.37 | -0.06 | -1.10% | 5.34 | 5.45 | 93698 | 5044.29 | 1.04% |
| 2024-12-02 | 5.35 | 5.43 | 0.07 | 1.31% | 5.33 | 5.45 | 130507 | 7059.50 | 1.45% |
| 2024-11-29 | 5.29 | 5.36 | 0.06 | 1.13% | 5.26 | 5.40 | 142134 | 7612.96 | 1.58% |
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。
