| 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 | 13.41 | 13.28 | 0.10 | 0.76% | 13.17 | 13.41 | 32180 | 4278.67 | 1.21% |
| 2026-02-02 | 13.51 | 13.18 | -0.40 | -2.95% | 13.15 | 13.55 | 45123 | 6005.74 | 1.69% |
| 2026-01-30 | 13.21 | 13.58 | 0.04 | 0.30% | 13.11 | 13.65 | 58892 | 7903.89 | 2.21% |
| 2026-01-29 | 13.20 | 13.54 | 0.36 | 2.73% | 13.10 | 13.78 | 80321 | 10887.19 | 3.02% |
| 2026-01-28 | 13.20 | 13.18 | 0.04 | 0.30% | 13.10 | 13.37 | 34439 | 4539.79 | 1.29% |
| 2026-01-27 | 13.16 | 13.14 | 0.04 | 0.31% | 12.85 | 13.16 | 28111 | 3660.67 | 1.06% |
| 2026-01-26 | 13.15 | 13.10 | 0.02 | 0.15% | 13.01 | 13.26 | 35496 | 4655.01 | 1.33% |
| 2026-01-23 | 13.12 | 13.08 | -0.04 | -0.30% | 12.91 | 13.19 | 33856 | 4421.58 | 1.27% |
| 2026-01-22 | 13.10 | 13.12 | 0.04 | 0.31% | 13.00 | 13.15 | 29519 | 3869.33 | 1.11% |
| 2026-01-21 | 12.78 | 13.08 | 0.28 | 2.19% | 12.71 | 13.10 | 34973 | 4532.73 | 1.31% |
| 2026-01-20 | 12.78 | 12.80 | 0.06 | 0.47% | 12.71 | 12.89 | 29699 | 3798.61 | 1.12% |
| 2026-01-19 | 12.60 | 12.74 | 0.15 | 1.19% | 12.45 | 12.75 | 28040 | 3558.11 | 1.05% |
| 2026-01-16 | 12.52 | 12.59 | 0.09 | 0.72% | 12.36 | 12.70 | 31298 | 3918.18 | 1.18% |
| 2026-01-15 | 12.28 | 12.50 | 0.21 | 1.71% | 12.22 | 12.52 | 32860 | 4079.55 | 1.23% |
| 2026-01-14 | 12.40 | 12.29 | -0.10 | -0.81% | 12.10 | 12.40 | 37009 | 4544.97 | 1.39% |
| 2026-01-13 | 12.36 | 12.39 | 0.07 | 0.57% | 12.24 | 12.40 | 31534 | 3889.64 | 1.18% |
| 2026-01-12 | 12.37 | 12.32 | 0.12 | 0.98% | 12.20 | 12.38 | 35307 | 4340.39 | 1.33% |
| 2026-01-09 | 12.23 | 12.20 | -0.03 | -0.25% | 12.10 | 12.26 | 30763 | 3747.21 | 1.16% |
| 2026-01-08 | 12.20 | 12.23 | 0.00 | 0.00% | 12.17 | 12.30 | 19772 | 2420.57 | 0.74% |
| 2026-01-07 | 12.32 | 12.23 | -0.09 | -0.73% | 12.19 | 12.42 | 20555 | 2522.49 | 0.77% |
| 2026-01-06 | 12.19 | 12.32 | 0.18 | 1.48% | 12.12 | 12.40 | 35671 | 4386.79 | 1.34% |
| 2026-01-05 | 12.02 | 12.14 | 0.11 | 0.91% | 11.99 | 12.18 | 28962 | 3509.04 | 1.09% |
| 2025-12-31 | 12.03 | 12.03 | 0.00 | 0.00% | 11.93 | 12.13 | 23720 | 2856.74 | 0.89% |
| 2025-12-30 | 11.96 | 12.03 | 0.03 | 0.25% | 11.88 | 12.06 | 18078 | 2167.50 | 0.68% |
| 2025-12-29 | 11.96 | 12.00 | 0.07 | 0.59% | 11.91 | 12.04 | 19324 | 2315.70 | 0.73% |
| 2025-12-26 | 12.08 | 11.93 | -0.10 | -0.83% | 11.90 | 12.09 | 18693 | 2237.45 | 0.70% |
| 2025-12-25 | 12.00 | 12.03 | 0.03 | 0.25% | 11.95 | 12.06 | 15291 | 1838.44 | 0.57% |
| 2025-12-24 | 11.95 | 12.00 | 0.09 | 0.76% | 11.88 | 12.03 | 19590 | 2348.48 | 0.74% |
| 2025-12-23 | 12.06 | 11.91 | -0.11 | -0.92% | 11.86 | 12.06 | 17273 | 2059.64 | 0.65% |
| 2025-12-22 | 11.97 | 12.02 | 0.14 | 1.18% | 11.88 | 12.06 | 19933 | 2390.86 | 0.75% |
| 2025-12-19 | 11.72 | 11.88 | 0.16 | 1.37% | 11.71 | 11.91 | 19213 | 2276.22 | 0.72% |
| 2025-12-18 | 11.50 | 11.72 | 0.14 | 1.21% | 11.50 | 11.74 | 21284 | 2486.08 | 0.80% |
| 2025-12-17 | 11.40 | 11.58 | 0.06 | 0.52% | 11.38 | 11.61 | 24583 | 2822.96 | 0.92% |
| 2025-12-16 | 11.88 | 11.52 | -0.18 | -1.54% | 11.50 | 11.88 | 42990 | 4985.81 | 1.61% |
| 2025-12-15 | 11.90 | 11.70 | -0.50 | -4.10% | 11.60 | 12.04 | 70319 | 8278.82 | 2.64% |
| 2025-12-12 | 12.02 | 12.20 | 0.13 | 1.08% | 11.87 | 12.20 | 62872 | 7535.44 | 2.36% |
| 2025-12-11 | 12.19 | 12.07 | -0.12 | -0.98% | 12.03 | 12.23 | 42179 | 5104.23 | 1.58% |
| 2025-12-10 | 12.40 | 12.19 | -0.22 | -1.77% | 12.16 | 12.40 | 34311 | 4199.45 | 1.29% |
| 2025-12-09 | 12.40 | 12.41 | -0.02 | -0.16% | 12.35 | 12.60 | 27880 | 3471.43 | 1.05% |
| 2025-12-08 | 12.61 | 12.43 | -0.18 | -1.43% | 12.40 | 12.71 | 29914 | 3744.28 | 1.12% |
| 2025-12-05 | 12.59 | 12.61 | 0.09 | 0.72% | 12.45 | 12.62 | 21536 | 2704.94 | 0.81% |
| 2025-12-04 | 12.58 | 12.52 | -0.12 | -0.95% | 12.40 | 12.70 | 28225 | 3545.06 | 1.06% |
| 2025-12-03 | 12.72 | 12.64 | -0.14 | -1.10% | 12.57 | 12.85 | 30572 | 3865.26 | 1.15% |
| 2025-12-02 | 12.81 | 12.78 | 0.02 | 0.16% | 12.67 | 12.84 | 21580 | 2753.39 | 0.81% |
| 2025-12-01 | 12.67 | 12.76 | 0.09 | 0.71% | 12.57 | 12.87 | 38491 | 4911.18 | 1.45% |
| 2025-11-28 | 12.54 | 12.67 | 0.16 | 1.28% | 12.45 | 12.68 | 18985 | 2393.18 | 0.71% |
| 2025-11-27 | 12.22 | 12.51 | 0.20 | 1.62% | 12.22 | 12.62 | 24045 | 3010.72 | 0.90% |
| 2025-11-26 | 12.43 | 12.31 | -0.06 | -0.49% | 12.30 | 12.51 | 21004 | 2602.88 | 0.79% |
| 2025-11-25 | 12.36 | 12.37 | 0.11 | 0.90% | 12.28 | 12.47 | 17329 | 2148.75 | 0.65% |
| 2025-11-24 | 12.20 | 12.26 | 0.10 | 0.82% | 12.07 | 12.36 | 27100 | 3316.77 | 1.02% |
| 2025-11-21 | 12.65 | 12.16 | -0.48 | -3.80% | 12.08 | 12.68 | 33076 | 4065.03 | 1.24% |
| 2025-11-20 | 12.74 | 12.64 | 0.01 | 0.08% | 12.55 | 12.75 | 21807 | 2762.29 | 0.82% |
| 2025-11-19 | 12.84 | 12.63 | -0.18 | -1.41% | 12.55 | 12.85 | 25316 | 3204.52 | 0.95% |
| 2025-11-18 | 12.98 | 12.81 | -0.14 | -1.08% | 12.75 | 13.01 | 23733 | 3046.81 | 0.89% |
| 2025-11-17 | 13.13 | 12.95 | -0.17 | -1.30% | 12.90 | 13.18 | 27899 | 3624.43 | 1.05% |
| 2025-11-14 | 13.08 | 13.12 | 0.00 | 0.00% | 13.07 | 13.28 | 24358 | 3214.44 | 0.91% |
| 2025-11-13 | 13.04 | 13.12 | -0.01 | -0.08% | 13.03 | 13.21 | 23666 | 3106.57 | 0.89% |
| 2025-11-12 | 13.23 | 13.13 | -0.05 | -0.38% | 13.09 | 13.25 | 20857 | 2744.13 | 0.78% |
| 2025-11-11 | 13.14 | 13.18 | 0.10 | 0.76% | 13.08 | 13.22 | 24769 | 3260.53 | 0.93% |
| 2025-11-10 | 13.14 | 13.08 | 0.03 | 0.23% | 13.01 | 13.19 | 28240 | 3694.42 | 1.06% |
| 2025-11-07 | 12.97 | 13.05 | 0.10 | 0.77% | 12.91 | 13.08 | 26295 | 3422.56 | 0.99% |
| 2025-11-06 | 13.05 | 12.95 | -0.03 | -0.23% | 12.92 | 13.07 | 30033 | 3904.09 | 1.13% |
| 2025-11-05 | 12.82 | 12.98 | 0.07 | 0.54% | 12.78 | 13.15 | 33575 | 4349.74 | 1.26% |
| 2025-11-04 | 12.93 | 12.91 | -0.05 | -0.39% | 12.83 | 13.00 | 24966 | 3225.99 | 0.94% |
| 2025-11-03 | 12.85 | 12.96 | 0.10 | 0.78% | 12.83 | 12.98 | 28337 | 3661.22 | 1.06% |
| 2025-10-31 | 12.82 | 12.86 | 0.12 | 0.94% | 12.73 | 12.94 | 33026 | 4238.52 | 1.24% |
| 2025-10-30 | 12.92 | 12.74 | -0.17 | -1.32% | 12.70 | 12.98 | 29819 | 3822.95 | 1.12% |
| 2025-10-29 | 12.81 | 12.91 | 0.02 | 0.16% | 12.51 | 12.96 | 56070 | 7135.08 | 2.11% |
| 2025-10-28 | 12.60 | 12.89 | 0.45 | 3.62% | 12.56 | 13.00 | 76388 | 9820.43 | 2.87% |
| 2025-10-27 | 12.50 | 12.44 | -0.02 | -0.16% | 12.36 | 12.53 | 27351 | 3407.00 | 1.03% |
| 2025-10-24 | 12.44 | 12.46 | 0.03 | 0.24% | 12.40 | 12.50 | 22542 | 2807.97 | 0.85% |
| 2025-10-23 | 12.37 | 12.43 | 0.05 | 0.40% | 12.23 | 12.45 | 21872 | 2693.53 | 0.82% |
| 2025-10-22 | 12.24 | 12.38 | 0.05 | 0.41% | 12.24 | 12.48 | 24761 | 3066.96 | 0.93% |
| 2025-10-21 | 12.19 | 12.33 | 0.21 | 1.73% | 12.09 | 12.33 | 23758 | 2911.68 | 0.89% |
| 2025-10-20 | 12.03 | 12.12 | 0.12 | 1.00% | 12.03 | 12.13 | 20755 | 2505.90 | 0.78% |
| 2025-10-17 | 12.04 | 12.00 | -0.10 | -0.83% | 11.93 | 12.16 | 26811 | 3228.29 | 1.01% |
| 2025-10-16 | 12.25 | 12.10 | -0.17 | -1.39% | 12.09 | 12.29 | 27459 | 3338.57 | 1.03% |
| 2025-10-15 | 12.14 | 12.27 | 0.07 | 0.57% | 12.13 | 12.31 | 21356 | 2613.80 | 0.80% |
| 2025-10-14 | 12.36 | 12.20 | -0.16 | -1.29% | 12.17 | 12.41 | 30410 | 3734.30 | 1.14% |
| 2025-10-13 | 12.00 | 12.36 | 0.01 | 0.08% | 11.91 | 12.39 | 31887 | 3899.64 | 1.20% |
立霸股份(603519)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。
