| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 12.87 | 12.89 | 0.04 | 0.31% | 12.81 | 12.90 | 33722 | 4336.51 | 1.01% |
| 2025-07-31 | 13.00 | 12.85 | -0.18 | -1.38% | 12.83 | 13.03 | 50581 | 6533.19 | 1.51% |
| 2025-07-30 | 12.92 | 13.03 | 0.05 | 0.39% | 12.90 | 13.06 | 56750 | 7374.21 | 1.70% |
| 2025-07-29 | 13.15 | 12.98 | -0.10 | -0.76% | 12.86 | 13.19 | 75486 | 9776.57 | 2.26% |
| 2025-07-28 | 13.08 | 13.08 | 0.00 | 0.00% | 13.03 | 13.15 | 39413 | 5160.71 | 1.18% |
| 2025-07-25 | 13.17 | 13.08 | -0.07 | -0.53% | 13.05 | 13.20 | 49365 | 6473.99 | 1.48% |
| 2025-07-24 | 12.96 | 13.15 | 0.15 | 1.15% | 12.92 | 13.15 | 64262 | 8424.03 | 1.92% |
| 2025-07-23 | 13.04 | 13.00 | -0.10 | -0.76% | 12.97 | 13.16 | 58075 | 7597.47 | 1.74% |
| 2025-07-22 | 13.12 | 13.10 | -0.01 | -0.08% | 12.94 | 13.16 | 53866 | 7031.97 | 1.61% |
| 2025-07-21 | 13.06 | 13.11 | 0.07 | 0.54% | 12.98 | 13.11 | 50983 | 6667.13 | 1.52% |
| 2025-07-18 | 13.11 | 13.04 | -0.07 | -0.53% | 13.00 | 13.17 | 52412 | 6845.19 | 1.57% |
| 2025-07-17 | 12.92 | 13.11 | 0.19 | 1.47% | 12.88 | 13.21 | 76972 | 10042.16 | 2.30% |
| 2025-07-16 | 12.75 | 12.92 | 0.21 | 1.65% | 12.74 | 12.98 | 63179 | 8147.19 | 1.89% |
| 2025-07-15 | 12.91 | 12.71 | -0.23 | -1.78% | 12.60 | 12.94 | 73022 | 9282.95 | 2.18% |
| 2025-07-14 | 12.93 | 12.94 | -0.23 | -1.75% | 12.76 | 12.98 | 83171 | 10712.49 | 2.49% |
| 2025-07-11 | 13.24 | 13.17 | 0.00 | 0.00% | 13.01 | 13.27 | 76270 | 10016.75 | 2.28% |
| 2025-07-10 | 13.08 | 13.17 | 0.11 | 0.84% | 13.00 | 13.48 | 111008 | 14683.45 | 3.32% |
| 2025-07-09 | 13.22 | 13.06 | -0.11 | -0.84% | 13.05 | 13.22 | 53333 | 6993.28 | 1.59% |
| 2025-07-08 | 13.09 | 13.17 | 0.15 | 1.15% | 13.03 | 13.24 | 76623 | 10069.34 | 2.29% |
| 2025-07-07 | 12.86 | 13.02 | 0.14 | 1.09% | 12.84 | 13.12 | 44911 | 5845.07 | 1.34% |
| 2025-07-04 | 13.04 | 12.88 | -0.18 | -1.38% | 12.86 | 13.04 | 54742 | 7073.70 | 1.64% |
| 2025-07-03 | 13.02 | 13.06 | 0.01 | 0.08% | 12.99 | 13.11 | 38460 | 5016.66 | 1.15% |
| 2025-07-02 | 13.08 | 13.05 | -0.06 | -0.46% | 13.00 | 13.16 | 48469 | 6334.64 | 1.45% |
| 2025-07-01 | 13.20 | 13.11 | -0.02 | -0.15% | 13.05 | 13.21 | 60200 | 7909.25 | 1.80% |
| 2025-06-30 | 13.10 | 13.13 | 0.11 | 0.84% | 13.00 | 13.18 | 56395 | 7388.84 | 1.69% |
| 2025-06-27 | 13.08 | 13.02 | -0.06 | -0.46% | 12.95 | 13.18 | 68759 | 8969.77 | 2.06% |
| 2025-06-26 | 13.00 | 13.08 | 0.00 | 0.00% | 12.95 | 13.26 | 87059 | 11392.43 | 2.60% |
| 2025-06-25 | 13.06 | 13.08 | 0.19 | 1.47% | 12.83 | 13.16 | 115568 | 15040.90 | 3.46% |
| 2025-06-24 | 12.76 | 12.89 | 0.17 | 1.34% | 12.72 | 12.95 | 68903 | 8866.83 | 2.06% |
| 2025-06-23 | 12.45 | 12.72 | 0.12 | 0.95% | 12.41 | 12.73 | 58387 | 7372.24 | 1.75% |
| 2025-06-20 | 12.71 | 12.60 | -0.16 | -1.25% | 12.60 | 12.84 | 54514 | 6915.52 | 1.63% |
| 2025-06-19 | 12.99 | 12.76 | -0.22 | -1.69% | 12.70 | 13.07 | 72603 | 9330.09 | 2.17% |
| 2025-06-18 | 13.01 | 12.98 | -0.12 | -0.92% | 12.85 | 13.05 | 61860 | 7999.41 | 1.85% |
| 2025-06-17 | 13.38 | 13.10 | -0.15 | -1.13% | 13.03 | 13.41 | 76405 | 10035.68 | 2.28% |
| 2025-06-16 | 13.17 | 13.25 | 0.06 | 0.45% | 13.02 | 13.33 | 53611 | 7091.45 | 1.60% |
| 2025-06-13 | 13.53 | 13.19 | -0.41 | -3.01% | 13.12 | 13.54 | 89738 | 11888.66 | 2.68% |
| 2025-06-12 | 13.58 | 13.60 | 0.02 | 0.15% | 13.42 | 13.64 | 80411 | 10870.50 | 2.40% |
| 2025-06-11 | 13.48 | 13.58 | 0.02 | 0.15% | 13.40 | 13.72 | 114472 | 15553.94 | 3.42% |
| 2025-06-10 | 13.98 | 13.56 | -0.80 | -5.57% | 13.27 | 13.98 | 253858 | 34452.17 | 7.59% |
| 2025-06-09 | 14.28 | 14.36 | 0.13 | 0.91% | 14.10 | 14.50 | 129691 | 18558.12 | 3.88% |
| 2025-06-06 | 14.89 | 14.23 | -0.55 | -3.72% | 14.17 | 14.94 | 162668 | 23363.29 | 4.86% |
| 2025-06-05 | 15.00 | 14.78 | -0.30 | -1.99% | 14.76 | 15.46 | 329950 | 49662.61 | 9.87% |
| 2025-06-04 | 14.47 | 15.08 | 0.61 | 4.22% | 14.30 | 15.28 | 336491 | 50212.40 | 10.06% |
| 2025-06-03 | 13.75 | 14.47 | 0.51 | 3.65% | 13.72 | 14.64 | 229850 | 33047.78 | 6.87% |
| 2025-05-30 | 14.60 | 13.96 | -0.59 | -4.05% | 13.95 | 14.66 | 176386 | 24950.61 | 5.27% |
| 2025-05-29 | 14.66 | 14.55 | -0.36 | -2.41% | 14.17 | 14.74 | 313663 | 45365.39 | 9.38% |
| 2025-05-28 | 14.43 | 14.91 | 0.41 | 2.83% | 14.17 | 15.16 | 461071 | 67397.86 | 13.79% |
| 2025-05-27 | 14.27 | 14.50 | 0.31 | 2.18% | 14.19 | 15.30 | 512963 | 75166.34 | 15.34% |
| 2025-05-26 | 12.89 | 14.19 | 1.29 | 10.00% | 12.78 | 14.19 | 181389 | 24877.71 | 5.42% |
| 2025-05-23 | 13.27 | 12.90 | -0.36 | -2.71% | 12.90 | 13.31 | 66310 | 8660.08 | 1.98% |
| 2025-05-22 | 13.67 | 13.26 | -0.33 | -2.43% | 13.24 | 13.67 | 75601 | 10144.17 | 2.26% |
| 2025-05-21 | 13.69 | 13.59 | -0.19 | -1.38% | 13.55 | 13.97 | 85363 | 11691.20 | 2.55% |
| 2025-05-20 | 13.48 | 13.78 | 0.30 | 2.23% | 13.38 | 13.88 | 127724 | 17500.93 | 3.82% |
| 2025-05-19 | 13.10 | 13.48 | 0.38 | 2.90% | 13.05 | 13.48 | 103387 | 13785.96 | 3.09% |
| 2025-05-16 | 13.00 | 13.10 | 0.01 | 0.08% | 12.96 | 13.16 | 56412 | 7370.89 | 1.69% |
| 2025-05-15 | 13.19 | 13.09 | -0.03 | -0.23% | 13.00 | 13.30 | 90600 | 11924.71 | 2.71% |
| 2025-05-14 | 13.15 | 13.12 | -0.06 | -0.46% | 13.03 | 13.22 | 53371 | 6993.39 | 1.60% |
| 2025-05-13 | 13.38 | 13.18 | -0.08 | -0.60% | 13.16 | 13.51 | 61014 | 8114.56 | 1.82% |
| 2025-05-12 | 13.01 | 13.26 | 0.02 | 0.15% | 12.95 | 13.28 | 77363 | 10180.37 | 2.31% |
| 2025-05-09 | 13.51 | 13.24 | -0.27 | -2.00% | 13.24 | 13.59 | 78040 | 10408.63 | 2.33% |
| 2025-05-08 | 13.26 | 13.51 | 0.12 | 0.90% | 13.19 | 13.59 | 91770 | 12389.51 | 2.74% |
| 2025-05-07 | 13.50 | 13.39 | 0.00 | 0.00% | 13.21 | 13.66 | 87634 | 11735.21 | 2.62% |
| 2025-05-06 | 13.10 | 13.39 | 0.30 | 2.29% | 13.10 | 13.40 | 79619 | 10608.40 | 2.38% |
| 2025-04-30 | 13.07 | 13.09 | 0.02 | 0.15% | 13.07 | 13.35 | 81002 | 10682.18 | 2.42% |
| 2025-04-29 | 12.75 | 13.07 | 0.21 | 1.63% | 12.75 | 13.17 | 103118 | 13472.46 | 3.08% |
| 2025-04-28 | 13.26 | 12.86 | -0.47 | -3.53% | 12.85 | 13.30 | 111574 | 14437.99 | 3.33% |
| 2025-04-25 | 13.55 | 13.33 | -0.27 | -1.99% | 13.32 | 13.67 | 126694 | 17065.60 | 3.76% |
| 2025-04-24 | 13.70 | 13.60 | -0.30 | -2.16% | 13.59 | 14.07 | 137160 | 18904.84 | 4.08% |
| 2025-04-23 | 14.53 | 13.90 | -0.77 | -5.25% | 13.89 | 14.60 | 224713 | 31698.65 | 6.68% |
| 2025-04-22 | 14.69 | 14.67 | -0.02 | -0.14% | 14.24 | 14.90 | 223500 | 32427.81 | 6.64% |
| 2025-04-21 | 14.00 | 14.69 | 0.22 | 1.52% | 13.90 | 15.00 | 258355 | 37705.59 | 7.68% |
| 2025-04-18 | 15.32 | 14.47 | -1.17 | -7.48% | 14.39 | 15.44 | 337325 | 49900.34 | 10.02% |
| 2025-04-17 | 14.59 | 15.64 | 0.84 | 5.68% | 14.36 | 16.27 | 497508 | 76370.79 | 14.78% |
| 2025-04-16 | 14.50 | 14.80 | 0.04 | 0.27% | 14.00 | 15.00 | 284089 | 41414.05 | 8.44% |
| 2025-04-15 | 14.50 | 14.76 | 0.22 | 1.51% | 14.21 | 15.33 | 309363 | 45625.93 | 9.19% |
| 2025-04-14 | 14.41 | 14.54 | -0.02 | -0.14% | 14.05 | 15.08 | 270206 | 39565.61 | 8.03% |
| 2025-04-11 | 14.23 | 14.56 | 0.45 | 3.19% | 14.01 | 14.83 | 370766 | 53466.01 | 11.02% |
| 2025-04-10 | 12.74 | 14.11 | 1.28 | 9.98% | 12.68 | 14.11 | 208744 | 28239.96 | 6.20% |
| 2025-04-09 | 12.55 | 12.83 | 0.13 | 1.02% | 11.58 | 13.07 | 206250 | 25464.83 | 6.13% |
| 2025-04-08 | 11.55 | 12.70 | 0.53 | 4.35% | 11.55 | 12.93 | 178436 | 22291.17 | 5.30% |
来伊份(603777)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。
