| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 12.22 | 12.35 | 0.11 | 0.90% | 12.17 | 12.42 | 29239 | 3609.74 | 1.10% |
| 2025-10-09 | 12.36 | 12.24 | -0.16 | -1.29% | 12.16 | 12.44 | 40735 | 4992.10 | 1.53% |
| 2025-09-30 | 12.55 | 12.40 | -0.17 | -1.35% | 12.37 | 12.60 | 31908 | 3965.03 | 1.20% |
| 2025-09-29 | 12.27 | 12.57 | 0.04 | 0.32% | 12.26 | 12.68 | 36239 | 4534.04 | 1.36% |
| 2025-09-26 | 12.32 | 12.53 | 0.15 | 1.21% | 12.18 | 12.63 | 43726 | 5471.78 | 1.64% |
| 2025-09-25 | 12.80 | 12.38 | -0.43 | -3.36% | 12.37 | 12.85 | 55244 | 6943.31 | 2.07% |
| 2025-09-24 | 12.36 | 12.81 | 0.36 | 2.89% | 12.31 | 12.83 | 54411 | 6867.22 | 2.04% |
| 2025-09-23 | 12.73 | 12.45 | -0.35 | -2.73% | 12.11 | 12.79 | 76140 | 9412.78 | 2.86% |
| 2025-09-22 | 12.95 | 12.80 | -0.44 | -3.32% | 12.66 | 13.40 | 117867 | 15161.81 | 4.43% |
| 2025-09-19 | 13.00 | 13.24 | 0.77 | 6.17% | 12.86 | 13.70 | 155041 | 20468.60 | 5.82% |
| 2025-09-18 | 12.68 | 12.47 | -0.20 | -1.58% | 12.35 | 12.71 | 30021 | 3762.99 | 1.13% |
| 2025-09-17 | 12.69 | 12.67 | 0.00 | 0.00% | 12.60 | 12.78 | 24577 | 3114.74 | 0.92% |
| 2025-09-16 | 12.66 | 12.67 | 0.02 | 0.16% | 12.50 | 12.69 | 21898 | 2761.65 | 0.82% |
| 2025-09-15 | 12.76 | 12.65 | -0.09 | -0.71% | 12.58 | 12.85 | 27077 | 3434.18 | 1.02% |
| 2025-09-12 | 12.85 | 12.74 | -0.12 | -0.93% | 12.68 | 12.87 | 23747 | 3029.27 | 0.89% |
| 2025-09-11 | 12.79 | 12.86 | 0.04 | 0.31% | 12.63 | 12.87 | 22380 | 2859.72 | 0.84% |
| 2025-09-10 | 12.92 | 12.82 | -0.10 | -0.77% | 12.77 | 12.95 | 17157 | 2203.36 | 0.64% |
| 2025-09-09 | 12.98 | 12.92 | -0.05 | -0.39% | 12.78 | 13.00 | 22073 | 2845.11 | 0.83% |
| 2025-09-08 | 12.93 | 12.97 | 0.05 | 0.39% | 12.70 | 13.03 | 31824 | 4110.33 | 1.19% |
| 2025-09-05 | 12.60 | 12.92 | 0.27 | 2.13% | 12.56 | 12.98 | 28473 | 3645.12 | 1.07% |
| 2025-09-04 | 12.50 | 12.65 | 0.12 | 0.96% | 12.42 | 12.75 | 29299 | 3696.85 | 1.10% |
| 2025-09-03 | 12.85 | 12.53 | -0.30 | -2.34% | 12.50 | 12.99 | 29392 | 3731.69 | 1.10% |
| 2025-09-02 | 12.91 | 12.83 | -0.11 | -0.85% | 12.62 | 12.95 | 24887 | 3179.40 | 0.93% |
| 2025-09-01 | 12.99 | 12.94 | -0.05 | -0.38% | 12.90 | 13.09 | 27007 | 3509.40 | 1.01% |
| 2025-08-29 | 13.21 | 12.99 | -0.22 | -1.67% | 12.90 | 13.27 | 34475 | 4500.83 | 1.29% |
| 2025-08-28 | 13.02 | 13.21 | 0.21 | 1.62% | 12.85 | 13.29 | 43472 | 5697.37 | 1.63% |
| 2025-08-27 | 13.45 | 13.00 | -0.42 | -3.13% | 12.97 | 13.45 | 50656 | 6694.73 | 1.90% |
| 2025-08-26 | 13.27 | 13.42 | 0.13 | 0.98% | 13.23 | 13.59 | 58334 | 7838.07 | 2.19% |
| 2025-08-25 | 13.77 | 13.29 | -0.47 | -3.42% | 13.23 | 13.80 | 94611 | 12613.82 | 3.55% |
| 2025-08-22 | 13.47 | 13.76 | 0.32 | 2.38% | 13.29 | 13.77 | 51550 | 6990.31 | 1.94% |
| 2025-08-21 | 13.36 | 13.44 | 0.07 | 0.52% | 13.05 | 13.68 | 51816 | 6949.16 | 1.95% |
| 2025-08-20 | 13.28 | 13.37 | 0.11 | 0.83% | 13.23 | 13.38 | 25909 | 3444.76 | 0.97% |
| 2025-08-19 | 13.01 | 13.26 | 0.17 | 1.30% | 13.01 | 13.40 | 35849 | 4735.20 | 1.35% |
| 2025-08-18 | 13.09 | 13.09 | 0.18 | 1.39% | 12.96 | 13.23 | 40057 | 5255.16 | 1.50% |
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。
