| 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 | 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% |
| 2025-10-10 | 4.52 | 4.54 | 0.01 | 0.22% | 4.51 | 4.56 | 53149 | 2415.02 | 0.58% |
| 2025-10-09 | 4.51 | 4.53 | 0.01 | 0.22% | 4.50 | 4.53 | 54681 | 2470.44 | 0.60% |
| 2025-09-30 | 4.54 | 4.52 | -0.03 | -0.66% | 4.51 | 4.55 | 51056 | 2310.93 | 0.56% |
| 2025-09-29 | 4.51 | 4.55 | 0.03 | 0.66% | 4.49 | 4.55 | 53782 | 2436.08 | 0.59% |
| 2025-09-26 | 4.51 | 4.52 | 0.01 | 0.22% | 4.50 | 4.53 | 42859 | 1934.59 | 0.47% |
| 2025-09-25 | 4.55 | 4.51 | -0.04 | -0.88% | 4.50 | 4.55 | 56900 | 2571.86 | 0.62% |
| 2025-09-24 | 4.53 | 4.55 | -0.01 | -0.22% | 4.53 | 4.57 | 61655 | 2803.24 | 0.67% |
| 2025-09-23 | 4.50 | 4.56 | 0.06 | 1.33% | 4.49 | 4.58 | 121653 | 5509.84 | 1.33% |
| 2025-09-22 | 4.52 | 4.50 | -0.03 | -0.66% | 4.50 | 4.53 | 79443 | 3580.60 | 0.87% |
| 2025-09-19 | 4.54 | 4.53 | -0.01 | -0.22% | 4.49 | 4.56 | 96890 | 4376.69 | 1.06% |
| 2025-09-18 | 4.61 | 4.54 | -0.07 | -1.52% | 4.52 | 4.62 | 125090 | 5724.09 | 1.37% |
| 2025-09-17 | 4.67 | 4.61 | -0.06 | -1.28% | 4.60 | 4.68 | 114549 | 5297.21 | 1.25% |
| 2025-09-16 | 4.59 | 4.67 | 0.10 | 2.19% | 4.58 | 4.67 | 154313 | 7157.05 | 1.69% |
| 2025-09-15 | 4.60 | 4.57 | -0.03 | -0.65% | 4.55 | 4.61 | 85334 | 3902.59 | 0.93% |
| 2025-09-12 | 4.59 | 4.60 | -0.01 | -0.22% | 4.59 | 4.64 | 101944 | 4706.62 | 1.12% |
| 2025-09-11 | 4.62 | 4.61 | 0.00 | 0.00% | 4.56 | 4.62 | 107701 | 4941.84 | 1.18% |
| 2025-09-10 | 4.58 | 4.61 | 0.03 | 0.66% | 4.57 | 4.62 | 129565 | 5963.98 | 1.42% |
| 2025-09-09 | 4.58 | 4.58 | -0.02 | -0.43% | 4.56 | 4.61 | 72818 | 3340.82 | 0.80% |
| 2025-09-08 | 4.58 | 4.60 | 0.01 | 0.22% | 4.56 | 4.62 | 93352 | 4283.02 | 1.02% |
| 2025-09-05 | 4.61 | 4.59 | -0.03 | -0.65% | 4.53 | 4.61 | 111247 | 5075.73 | 1.22% |
| 2025-09-04 | 4.51 | 4.62 | 0.09 | 1.99% | 4.50 | 4.63 | 148752 | 6825.41 | 1.63% |
| 2025-09-03 | 4.55 | 4.53 | -0.04 | -0.88% | 4.51 | 4.57 | 76939 | 3487.17 | 0.84% |
| 2025-09-02 | 4.56 | 4.57 | 0.02 | 0.44% | 4.52 | 4.58 | 84951 | 3862.74 | 0.93% |
| 2025-09-01 | 4.55 | 4.55 | 0.02 | 0.44% | 4.51 | 4.58 | 79238 | 3602.27 | 0.87% |
| 2025-08-29 | 4.60 | 4.53 | -0.06 | -1.31% | 4.52 | 4.62 | 96172 | 4385.59 | 1.05% |
| 2025-08-28 | 4.63 | 4.59 | -0.04 | -0.86% | 4.49 | 4.67 | 165277 | 7565.99 | 1.81% |
| 2025-08-27 | 4.73 | 4.63 | -0.10 | -2.11% | 4.63 | 4.75 | 153328 | 7177.69 | 1.68% |
| 2025-08-26 | 4.70 | 4.73 | 0.02 | 0.42% | 4.68 | 4.75 | 130516 | 6166.26 | 1.43% |
| 2025-08-25 | 4.68 | 4.71 | 0.03 | 0.64% | 4.67 | 4.73 | 127237 | 5980.90 | 1.39% |
| 2025-08-22 | 4.69 | 4.68 | -0.02 | -0.43% | 4.64 | 4.71 | 108396 | 5060.47 | 1.19% |
| 2025-08-21 | 4.70 | 4.70 | 0.01 | 0.21% | 4.67 | 4.72 | 92724 | 4359.24 | 1.01% |
| 2025-08-20 | 4.63 | 4.69 | 0.05 | 1.08% | 4.61 | 4.69 | 104595 | 4877.04 | 1.14% |
| 2025-08-19 | 4.62 | 4.64 | 0.01 | 0.22% | 4.62 | 4.66 | 87859 | 4077.07 | 0.96% |
| 2025-08-18 | 4.64 | 4.63 | 0.00 | 0.00% | 4.61 | 4.67 | 102672 | 4767.18 | 1.12% |
| 2025-08-15 | 4.62 | 4.63 | 0.01 | 0.22% | 4.58 | 4.64 | 82915 | 3828.38 | 0.91% |
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。
