| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 12.20 | 12.28 | -0.02 | -0.16% | 12.10 | 12.37 | 19541 | 2391.25 | 0.73% |
| 2025-04-02 | 12.30 | 12.30 | 0.00 | 0.00% | 12.25 | 12.47 | 12362 | 1528.50 | 0.46% |
| 2025-04-01 | 12.14 | 12.30 | 0.25 | 2.07% | 12.07 | 12.36 | 23194 | 2850.37 | 0.87% |
| 2025-03-31 | 12.29 | 12.05 | -0.25 | -2.03% | 11.94 | 12.30 | 25167 | 3043.27 | 0.94% |
| 2025-03-28 | 12.64 | 12.30 | -0.28 | -2.23% | 12.29 | 12.64 | 21854 | 2709.52 | 0.82% |
| 2025-03-27 | 12.67 | 12.58 | -0.01 | -0.08% | 12.38 | 12.72 | 17803 | 2240.44 | 0.67% |
| 2025-03-26 | 12.38 | 12.59 | 0.17 | 1.37% | 12.38 | 12.63 | 20203 | 2535.49 | 0.76% |
| 2025-03-25 | 12.50 | 12.42 | -0.07 | -0.56% | 12.29 | 12.54 | 24338 | 3022.92 | 0.91% |
| 2025-03-24 | 12.51 | 12.49 | 0.04 | 0.32% | 12.15 | 12.53 | 30374 | 3751.18 | 1.14% |
| 2025-03-21 | 12.63 | 12.45 | -0.20 | -1.58% | 12.41 | 12.75 | 27410 | 3443.67 | 1.03% |
| 2025-03-20 | 12.63 | 12.65 | -0.04 | -0.32% | 12.57 | 12.79 | 23077 | 2932.52 | 0.87% |
| 2025-03-19 | 13.00 | 12.69 | -0.28 | -2.16% | 12.63 | 13.00 | 45072 | 5756.81 | 1.69% |
| 2025-03-18 | 12.68 | 12.97 | 0.22 | 1.73% | 12.62 | 13.18 | 72610 | 9377.81 | 2.73% |
| 2025-03-17 | 12.48 | 12.75 | 0.37 | 2.99% | 12.31 | 13.25 | 80844 | 10344.01 | 3.04% |
| 2025-03-14 | 11.96 | 12.38 | 0.34 | 2.82% | 11.96 | 12.39 | 32712 | 4006.93 | 1.23% |
| 2025-03-13 | 12.19 | 12.04 | -0.24 | -1.95% | 11.89 | 12.24 | 25451 | 3054.62 | 0.96% |
| 2025-03-12 | 12.29 | 12.28 | 0.01 | 0.08% | 12.18 | 12.34 | 19550 | 2394.37 | 0.73% |
| 2025-03-11 | 12.18 | 12.27 | 0.03 | 0.25% | 12.02 | 12.27 | 21124 | 2560.46 | 0.79% |
| 2025-03-10 | 12.30 | 12.24 | -0.11 | -0.89% | 12.16 | 12.45 | 18423 | 2261.99 | 0.69% |
| 2025-03-07 | 12.40 | 12.35 | -0.03 | -0.24% | 12.29 | 12.48 | 17730 | 2194.17 | 0.67% |
| 2025-03-06 | 12.34 | 12.38 | 0.13 | 1.06% | 12.16 | 12.47 | 24038 | 2958.17 | 0.90% |
| 2025-03-05 | 12.40 | 12.25 | -0.06 | -0.49% | 12.12 | 12.40 | 23347 | 2851.25 | 0.88% |
| 2025-03-04 | 12.24 | 12.31 | 0.01 | 0.08% | 12.21 | 12.36 | 18862 | 2318.46 | 0.71% |
| 2025-03-03 | 12.30 | 12.30 | 0.01 | 0.08% | 12.23 | 12.50 | 19363 | 2401.57 | 0.73% |
| 2025-02-28 | 12.58 | 12.29 | -0.32 | -2.54% | 12.24 | 12.61 | 25130 | 3115.60 | 0.94% |
| 2025-02-27 | 12.59 | 12.61 | 0.01 | 0.08% | 12.42 | 12.65 | 21905 | 2746.41 | 0.82% |
| 2025-02-26 | 12.55 | 12.60 | 0.00 | 0.00% | 12.54 | 12.68 | 23378 | 2944.22 | 0.88% |
| 2025-02-25 | 12.51 | 12.60 | -0.01 | -0.08% | 12.41 | 12.77 | 39591 | 4982.86 | 1.49% |
| 2025-02-24 | 12.21 | 12.61 | 0.40 | 3.28% | 12.12 | 12.68 | 54281 | 6777.93 | 2.04% |
| 2025-02-21 | 12.21 | 12.21 | -0.01 | -0.08% | 12.04 | 12.29 | 25852 | 3145.73 | 0.97% |
| 2025-02-20 | 11.99 | 12.22 | 0.23 | 1.92% | 11.92 | 12.23 | 25978 | 3152.54 | 0.98% |
| 2025-02-19 | 11.78 | 11.99 | 0.14 | 1.18% | 11.77 | 12.00 | 22116 | 2641.83 | 0.83% |
| 2025-02-18 | 12.07 | 11.85 | -0.22 | -1.82% | 11.79 | 12.13 | 24547 | 2936.49 | 0.92% |
| 2025-02-17 | 12.20 | 12.07 | -0.06 | -0.49% | 12.00 | 12.20 | 23906 | 2883.95 | 0.90% |
| 2025-02-14 | 12.11 | 12.13 | -0.01 | -0.08% | 12.06 | 12.25 | 26473 | 3214.76 | 0.99% |
| 2025-02-13 | 12.05 | 12.14 | 0.09 | 0.75% | 12.01 | 12.30 | 47134 | 5737.69 | 1.77% |
| 2025-02-12 | 12.02 | 12.05 | -0.03 | -0.25% | 11.95 | 12.10 | 22889 | 2753.27 | 0.86% |
| 2025-02-11 | 12.01 | 12.08 | 0.07 | 0.58% | 11.93 | 12.16 | 26171 | 3148.49 | 0.98% |
| 2025-02-10 | 11.83 | 12.01 | 0.18 | 1.52% | 11.71 | 12.10 | 37659 | 4491.28 | 1.41% |
| 2025-02-07 | 11.84 | 11.83 | 0.00 | 0.00% | 11.70 | 12.02 | 46726 | 5542.93 | 1.75% |
| 2025-02-06 | 11.63 | 11.83 | 0.25 | 2.16% | 11.45 | 12.01 | 39510 | 4626.85 | 1.48% |
| 2025-02-05 | 11.77 | 11.58 | -0.16 | -1.36% | 11.55 | 11.83 | 25522 | 2974.78 | 0.96% |
| 2025-01-27 | 11.56 | 11.74 | 0.18 | 1.56% | 11.54 | 11.82 | 31130 | 3653.66 | 1.17% |
| 2025-01-24 | 11.36 | 11.56 | 0.15 | 1.31% | 11.25 | 11.56 | 29870 | 3420.63 | 1.12% |
| 2025-01-23 | 11.38 | 11.41 | 0.11 | 0.97% | 11.32 | 11.51 | 26476 | 3021.20 | 0.99% |
| 2025-01-22 | 11.36 | 11.30 | -0.07 | -0.62% | 11.20 | 11.44 | 22809 | 2576.59 | 0.86% |
| 2025-01-21 | 11.50 | 11.37 | -0.13 | -1.13% | 11.26 | 11.57 | 26987 | 3070.40 | 1.01% |
| 2025-01-20 | 11.34 | 11.50 | 0.28 | 2.50% | 11.22 | 11.55 | 35760 | 4089.01 | 1.34% |
| 2025-01-17 | 11.11 | 11.22 | 0.06 | 0.54% | 11.03 | 11.25 | 26105 | 2909.36 | 0.98% |
| 2025-01-16 | 11.10 | 11.16 | 0.12 | 1.09% | 11.03 | 11.33 | 30112 | 3366.86 | 1.13% |
| 2025-01-15 | 11.10 | 11.04 | -0.05 | -0.45% | 10.96 | 11.15 | 25856 | 2857.73 | 0.97% |
| 2025-01-14 | 10.77 | 11.09 | 0.32 | 2.97% | 10.77 | 11.09 | 37876 | 4157.57 | 1.42% |
| 2025-01-13 | 10.62 | 10.77 | 0.05 | 0.47% | 10.41 | 10.80 | 26691 | 2840.20 | 1.00% |
| 2025-01-10 | 11.02 | 10.72 | -0.28 | -2.55% | 10.72 | 11.10 | 29010 | 3174.69 | 1.09% |
| 2025-01-09 | 10.90 | 11.00 | 0.09 | 0.82% | 10.83 | 11.15 | 30302 | 3347.87 | 1.14% |
| 2025-01-08 | 11.03 | 10.91 | -0.12 | -1.09% | 10.66 | 11.09 | 33358 | 3627.48 | 1.25% |
| 2025-01-07 | 10.88 | 11.03 | 0.21 | 1.94% | 10.77 | 11.03 | 30092 | 3276.81 | 1.13% |
| 2025-01-06 | 11.05 | 10.82 | -0.08 | -0.73% | 10.51 | 11.05 | 37996 | 4098.98 | 1.43% |
| 2025-01-03 | 11.45 | 10.90 | -0.54 | -4.72% | 10.84 | 11.56 | 46809 | 5203.77 | 1.76% |
| 2025-01-02 | 11.84 | 11.44 | -0.38 | -3.21% | 11.29 | 11.92 | 42550 | 4941.20 | 1.60% |
| 2024-12-31 | 12.09 | 11.82 | -0.25 | -2.07% | 11.79 | 12.15 | 27187 | 3244.78 | 1.02% |
| 2024-12-30 | 12.29 | 12.07 | -0.22 | -1.79% | 12.01 | 12.29 | 23893 | 2889.17 | 0.90% |
| 2024-12-27 | 12.10 | 12.29 | 0.24 | 1.99% | 12.00 | 12.35 | 40941 | 5012.69 | 1.54% |
| 2024-12-26 | 12.01 | 12.05 | 0.04 | 0.33% | 11.93 | 12.18 | 36282 | 4384.17 | 1.36% |
| 2024-12-25 | 12.28 | 12.01 | -0.27 | -2.20% | 11.82 | 12.30 | 49210 | 5897.08 | 1.85% |
| 2024-12-24 | 12.37 | 12.28 | -0.11 | -0.89% | 12.16 | 12.52 | 40749 | 5012.35 | 1.53% |
| 2024-12-23 | 13.25 | 12.39 | -0.84 | -6.35% | 12.30 | 13.26 | 55883 | 7079.60 | 2.10% |
| 2024-12-20 | 13.12 | 13.23 | 0.05 | 0.38% | 13.12 | 13.31 | 39293 | 5195.96 | 1.48% |
| 2024-12-19 | 13.19 | 13.18 | -0.15 | -1.13% | 13.03 | 13.30 | 49287 | 6486.27 | 1.85% |
| 2024-12-18 | 13.49 | 13.33 | -0.03 | -0.22% | 13.13 | 13.56 | 52588 | 7027.93 | 1.97% |
| 2024-12-17 | 13.87 | 13.36 | -0.64 | -4.57% | 13.27 | 13.99 | 86112 | 11715.12 | 3.23% |
| 2024-12-16 | 14.90 | 14.00 | -0.76 | -5.15% | 13.92 | 14.93 | 154450 | 21955.36 | 5.80% |
| 2024-12-13 | 15.76 | 14.76 | -1.01 | -6.40% | 14.68 | 15.96 | 234477 | 35317.36 | 8.80% |
| 2024-12-12 | 14.34 | 15.77 | 1.43 | 9.97% | 14.17 | 15.77 | 253337 | 38952.13 | 9.51% |
| 2024-12-11 | 14.19 | 14.34 | 0.15 | 1.06% | 14.15 | 14.59 | 80236 | 11538.21 | 3.01% |
| 2024-12-10 | 14.10 | 14.19 | 0.29 | 2.09% | 13.93 | 14.39 | 75083 | 10658.24 | 2.82% |
| 2024-12-09 | 13.65 | 13.90 | 0.23 | 1.68% | 13.56 | 13.96 | 51332 | 7096.88 | 1.93% |
| 2024-12-06 | 13.83 | 13.67 | -0.19 | -1.37% | 13.47 | 13.83 | 61462 | 8381.02 | 2.31% |
| 2024-12-05 | 13.10 | 13.86 | 0.64 | 4.84% | 13.10 | 14.10 | 109036 | 14946.17 | 4.09% |
| 2024-12-04 | 13.27 | 13.22 | -0.03 | -0.23% | 13.11 | 13.37 | 51607 | 6819.30 | 1.94% |
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。
