| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-15 | 12.81 | 12.91 | 0.08 | 0.62% | 12.81 | 13.04 | 26583 | 3441.99 | 1.00% |
| 2025-08-14 | 13.09 | 12.83 | -0.22 | -1.69% | 12.78 | 13.14 | 35080 | 4553.76 | 1.32% |
| 2025-08-13 | 13.16 | 13.05 | -0.14 | -1.06% | 12.99 | 13.26 | 34281 | 4482.20 | 1.29% |
| 2025-08-12 | 13.07 | 13.19 | 0.13 | 1.00% | 13.01 | 13.32 | 33856 | 4455.41 | 1.27% |
| 2025-08-11 | 12.89 | 13.06 | 0.23 | 1.79% | 12.77 | 13.09 | 38331 | 4991.98 | 1.44% |
| 2025-08-08 | 12.74 | 12.83 | 0.07 | 0.55% | 12.67 | 12.86 | 22410 | 2864.89 | 0.84% |
| 2025-08-07 | 12.75 | 12.76 | 0.02 | 0.16% | 12.70 | 12.83 | 28118 | 3590.59 | 1.06% |
| 2025-08-06 | 12.71 | 12.74 | 0.04 | 0.31% | 12.63 | 12.76 | 24722 | 3141.53 | 0.93% |
| 2025-08-05 | 12.38 | 12.70 | 0.32 | 2.58% | 12.37 | 12.73 | 35565 | 4482.34 | 1.34% |
| 2025-08-04 | 12.11 | 12.38 | 0.16 | 1.31% | 12.08 | 12.39 | 20733 | 2544.63 | 0.78% |
| 2025-08-01 | 12.08 | 12.22 | 0.20 | 1.66% | 12.00 | 12.22 | 24646 | 2991.03 | 0.93% |
| 2025-07-31 | 12.26 | 12.02 | -0.27 | -2.20% | 11.97 | 12.34 | 35427 | 4288.77 | 1.33% |
| 2025-07-30 | 12.46 | 12.29 | -0.19 | -1.52% | 12.26 | 12.48 | 27240 | 3360.63 | 1.02% |
| 2025-07-29 | 12.59 | 12.48 | -0.09 | -0.72% | 12.39 | 12.60 | 27125 | 3378.25 | 1.02% |
| 2025-07-28 | 12.62 | 12.57 | -0.01 | -0.08% | 12.53 | 12.63 | 19707 | 2477.21 | 0.74% |
| 2025-07-25 | 12.54 | 12.58 | 0.01 | 0.08% | 12.51 | 12.67 | 20316 | 2556.16 | 0.76% |
| 2025-07-24 | 12.68 | 12.57 | -0.07 | -0.55% | 12.52 | 12.80 | 33307 | 4201.03 | 1.25% |
| 2025-07-23 | 12.66 | 12.64 | 0.04 | 0.32% | 12.58 | 12.93 | 44340 | 5648.48 | 1.66% |
| 2025-07-22 | 12.70 | 12.60 | -0.06 | -0.47% | 12.52 | 12.70 | 26629 | 3352.48 | 1.00% |
| 2025-07-21 | 12.50 | 12.66 | 0.15 | 1.20% | 12.48 | 12.66 | 26476 | 3340.47 | 0.99% |
| 2025-07-18 | 12.53 | 12.51 | 0.00 | 0.00% | 12.45 | 12.58 | 21994 | 2750.59 | 0.83% |
| 2025-07-17 | 12.52 | 12.51 | 0.01 | 0.08% | 12.45 | 12.55 | 13850 | 1732.67 | 0.52% |
| 2025-07-16 | 12.52 | 12.50 | 0.03 | 0.24% | 12.42 | 12.54 | 22468 | 2804.92 | 0.84% |
| 2025-07-15 | 12.57 | 12.47 | -0.07 | -0.56% | 12.37 | 12.63 | 33294 | 4158.67 | 1.25% |
| 2025-07-14 | 12.51 | 12.54 | -0.01 | -0.08% | 12.45 | 12.57 | 14760 | 1848.05 | 0.55% |
| 2025-07-11 | 12.46 | 12.55 | 0.10 | 0.80% | 12.31 | 12.61 | 38875 | 4844.78 | 1.46% |
| 2025-07-10 | 12.35 | 12.45 | 0.06 | 0.48% | 12.32 | 12.48 | 16409 | 2032.66 | 0.62% |
| 2025-07-09 | 12.48 | 12.39 | -0.09 | -0.72% | 12.28 | 12.52 | 24980 | 3099.72 | 0.94% |
| 2025-07-08 | 12.62 | 12.48 | -0.12 | -0.95% | 12.45 | 12.62 | 36846 | 4602.36 | 1.38% |
| 2025-07-07 | 12.43 | 12.60 | 0.17 | 1.37% | 12.35 | 12.66 | 36173 | 4524.68 | 1.36% |
| 2025-07-04 | 12.60 | 12.43 | -0.12 | -0.96% | 12.38 | 12.62 | 28733 | 3581.63 | 1.08% |
| 2025-07-03 | 12.28 | 12.55 | 0.27 | 2.20% | 12.22 | 12.77 | 50061 | 6270.51 | 1.88% |
| 2025-07-02 | 12.35 | 12.28 | -0.02 | -0.16% | 12.19 | 12.35 | 17000 | 2080.13 | 0.64% |
| 2025-07-01 | 12.16 | 12.30 | 0.14 | 1.15% | 12.16 | 12.46 | 28631 | 3529.10 | 1.08% |
| 2025-06-30 | 12.12 | 12.16 | 0.10 | 0.83% | 11.98 | 12.17 | 19213 | 2330.85 | 0.72% |
| 2025-06-27 | 11.95 | 12.06 | 0.09 | 0.75% | 11.95 | 12.10 | 20527 | 2472.86 | 0.77% |
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。
