| 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 | 13.61 | 13.79 | 0.10 | 0.73% | 13.55 | 13.79 | 97287 | 13299.91 | 2.91% |
| 2026-02-02 | 13.43 | 13.69 | 0.38 | 2.85% | 13.34 | 13.96 | 157113 | 21580.82 | 4.70% |
| 2026-01-30 | 13.53 | 13.31 | -0.36 | -2.63% | 13.30 | 13.72 | 77227 | 10393.29 | 2.31% |
| 2026-01-29 | 13.17 | 13.67 | 0.23 | 1.71% | 13.08 | 13.71 | 102478 | 13759.76 | 3.06% |
| 2026-01-28 | 13.22 | 13.44 | 0.21 | 1.59% | 13.22 | 13.98 | 114778 | 15626.91 | 3.43% |
| 2026-01-27 | 13.40 | 13.23 | -0.15 | -1.12% | 13.02 | 13.44 | 44417 | 5853.55 | 1.33% |
| 2026-01-26 | 13.53 | 13.38 | -0.16 | -1.18% | 13.27 | 13.57 | 59539 | 7952.80 | 1.78% |
| 2026-01-23 | 13.56 | 13.54 | -0.10 | -0.73% | 13.51 | 13.65 | 55680 | 7552.94 | 1.66% |
| 2026-01-22 | 13.53 | 13.64 | 0.09 | 0.66% | 13.40 | 13.74 | 65416 | 8895.53 | 1.96% |
| 2026-01-21 | 13.16 | 13.55 | 0.32 | 2.42% | 13.04 | 13.58 | 105737 | 14123.89 | 3.16% |
| 2026-01-20 | 13.39 | 13.23 | -0.19 | -1.42% | 13.18 | 13.44 | 64841 | 8603.55 | 1.94% |
| 2026-01-19 | 12.98 | 13.42 | 0.06 | 0.45% | 12.98 | 13.50 | 62850 | 8405.03 | 1.88% |
| 2026-01-16 | 13.55 | 13.36 | -0.16 | -1.18% | 13.27 | 13.56 | 79105 | 10578.77 | 2.37% |
| 2026-01-15 | 13.80 | 13.52 | -0.36 | -2.59% | 13.44 | 13.93 | 112180 | 15279.43 | 3.35% |
| 2026-01-14 | 13.80 | 13.88 | 0.16 | 1.17% | 13.61 | 14.06 | 134464 | 18609.51 | 4.02% |
| 2026-01-13 | 14.08 | 13.72 | -0.37 | -2.63% | 13.67 | 14.18 | 132476 | 18444.89 | 3.96% |
| 2026-01-12 | 13.73 | 14.09 | 0.35 | 2.55% | 13.57 | 14.09 | 185893 | 25817.11 | 5.56% |
| 2026-01-09 | 13.81 | 13.74 | -0.46 | -3.24% | 13.63 | 13.93 | 207776 | 28563.57 | 6.21% |
| 2026-01-08 | 13.63 | 14.20 | 0.56 | 4.11% | 13.53 | 14.28 | 201900 | 28227.01 | 6.04% |
| 2026-01-07 | 13.83 | 13.64 | -0.20 | -1.45% | 13.57 | 13.83 | 87854 | 12028.54 | 2.63% |
| 2026-01-06 | 13.73 | 13.84 | 0.12 | 0.87% | 13.62 | 13.88 | 110474 | 15188.91 | 3.30% |
| 2026-01-05 | 13.64 | 13.72 | -0.01 | -0.07% | 13.52 | 13.77 | 73814 | 10098.29 | 2.21% |
| 2025-12-31 | 13.60 | 13.73 | 0.22 | 1.63% | 13.31 | 13.78 | 124397 | 16900.48 | 3.72% |
| 2025-12-30 | 14.01 | 13.51 | -0.60 | -4.25% | 13.50 | 14.05 | 175402 | 24027.07 | 5.24% |
| 2025-12-29 | 14.40 | 14.11 | -0.28 | -1.95% | 13.99 | 14.42 | 133185 | 18823.97 | 3.98% |
| 2025-12-26 | 14.25 | 14.39 | 0.18 | 1.27% | 14.17 | 14.76 | 222248 | 32096.21 | 6.65% |
| 2025-12-25 | 14.26 | 14.21 | -0.13 | -0.91% | 14.06 | 14.40 | 137015 | 19455.81 | 4.10% |
| 2025-12-24 | 14.21 | 14.34 | 0.06 | 0.42% | 14.09 | 14.39 | 146027 | 20885.03 | 4.37% |
| 2025-12-23 | 14.69 | 14.28 | -0.31 | -2.12% | 14.28 | 14.77 | 212842 | 30659.69 | 6.36% |
| 2025-12-22 | 14.90 | 14.59 | -0.30 | -2.01% | 14.46 | 15.16 | 298621 | 43760.01 | 8.93% |
| 2025-12-19 | 15.00 | 14.89 | 0.05 | 0.34% | 14.54 | 15.40 | 598704 | 89265.80 | 17.90% |
| 2025-12-18 | 13.90 | 14.84 | 1.35 | 10.01% | 13.90 | 14.84 | 250684 | 36844.74 | 7.50% |
| 2025-12-17 | 13.55 | 13.49 | -0.08 | -0.59% | 13.31 | 13.75 | 99420 | 13445.89 | 2.97% |
| 2025-12-16 | 13.20 | 13.57 | 0.32 | 2.42% | 13.15 | 13.87 | 126329 | 17171.45 | 3.78% |
| 2025-12-15 | 13.04 | 13.25 | 0.24 | 1.84% | 13.04 | 13.39 | 65551 | 8705.03 | 1.96% |
| 2025-12-12 | 13.25 | 13.01 | -0.17 | -1.29% | 12.98 | 13.36 | 62331 | 8169.70 | 1.86% |
| 2025-12-11 | 13.50 | 13.18 | -0.38 | -2.80% | 13.18 | 13.55 | 80347 | 10659.48 | 2.40% |
| 2025-12-10 | 13.73 | 13.56 | -0.15 | -1.09% | 13.51 | 13.95 | 93520 | 12828.66 | 2.80% |
| 2025-12-09 | 13.59 | 13.71 | 0.12 | 0.88% | 13.55 | 13.93 | 106873 | 14705.71 | 3.20% |
| 2025-12-08 | 13.91 | 13.59 | -0.20 | -1.45% | 13.46 | 13.93 | 92138 | 12527.02 | 2.76% |
| 2025-12-05 | 13.45 | 13.79 | 0.46 | 3.45% | 13.18 | 13.84 | 111806 | 15225.95 | 3.34% |
| 2025-12-04 | 13.80 | 13.33 | -0.51 | -3.68% | 13.29 | 13.85 | 85962 | 11588.06 | 2.57% |
| 2025-12-03 | 13.80 | 13.84 | 0.04 | 0.29% | 13.49 | 13.86 | 79681 | 10908.28 | 2.38% |
| 2025-12-02 | 13.66 | 13.80 | 0.05 | 0.36% | 13.56 | 13.87 | 65973 | 9064.91 | 1.97% |
| 2025-12-01 | 13.67 | 13.75 | 0.15 | 1.10% | 13.62 | 13.84 | 64294 | 8835.55 | 1.92% |
| 2025-11-28 | 13.37 | 13.60 | 0.25 | 1.87% | 13.23 | 13.65 | 77088 | 10418.39 | 2.31% |
| 2025-11-27 | 13.48 | 13.35 | -0.02 | -0.15% | 13.30 | 13.56 | 50834 | 6815.83 | 1.52% |
| 2025-11-26 | 13.34 | 13.37 | 0.05 | 0.38% | 13.28 | 13.56 | 61157 | 8203.63 | 1.83% |
| 2025-11-25 | 13.14 | 13.32 | 0.19 | 1.45% | 13.05 | 13.50 | 56310 | 7490.13 | 1.68% |
| 2025-11-24 | 13.05 | 13.13 | 0.14 | 1.08% | 12.91 | 13.34 | 45555 | 5964.69 | 1.36% |
| 2025-11-21 | 13.44 | 12.99 | -0.49 | -3.64% | 12.98 | 13.67 | 88536 | 11725.69 | 2.65% |
| 2025-11-20 | 13.65 | 13.48 | -0.23 | -1.68% | 13.36 | 13.76 | 72900 | 9837.98 | 2.18% |
| 2025-11-19 | 13.79 | 13.71 | 0.03 | 0.22% | 13.58 | 13.85 | 57850 | 7935.58 | 1.73% |
| 2025-11-18 | 13.76 | 13.68 | -0.14 | -1.01% | 13.62 | 13.90 | 67766 | 9289.63 | 2.03% |
| 2025-11-17 | 13.88 | 13.82 | 0.01 | 0.07% | 13.70 | 13.90 | 85694 | 11816.88 | 2.56% |
| 2025-11-14 | 13.95 | 13.81 | -0.13 | -0.93% | 13.80 | 14.20 | 127535 | 17778.72 | 3.81% |
| 2025-11-13 | 13.91 | 13.94 | 0.16 | 1.16% | 13.55 | 14.04 | 146394 | 20237.56 | 4.38% |
| 2025-11-12 | 13.66 | 13.78 | 0.10 | 0.73% | 13.51 | 14.23 | 197783 | 27417.92 | 5.91% |
| 2025-11-11 | 13.47 | 13.68 | 0.19 | 1.41% | 13.33 | 13.75 | 111335 | 15121.20 | 3.33% |
| 2025-11-10 | 13.08 | 13.49 | 0.40 | 3.06% | 12.99 | 13.55 | 129283 | 17317.23 | 3.87% |
| 2025-11-07 | 13.18 | 13.09 | -0.06 | -0.46% | 13.08 | 13.29 | 53956 | 7094.37 | 1.61% |
| 2025-11-06 | 13.13 | 13.15 | 0.00 | 0.00% | 13.00 | 13.22 | 55996 | 7354.95 | 1.67% |
| 2025-11-05 | 12.96 | 13.15 | 0.16 | 1.23% | 12.90 | 13.30 | 80592 | 10608.20 | 2.41% |
| 2025-11-04 | 12.92 | 12.99 | 0.04 | 0.31% | 12.83 | 13.02 | 38703 | 5009.41 | 1.16% |
| 2025-11-03 | 12.78 | 12.95 | 0.18 | 1.41% | 12.73 | 12.95 | 50372 | 6486.03 | 1.51% |
| 2025-10-31 | 12.47 | 12.77 | 0.27 | 2.16% | 12.43 | 12.79 | 51592 | 6551.33 | 1.54% |
| 2025-10-30 | 12.58 | 12.50 | -0.17 | -1.34% | 12.41 | 12.65 | 53188 | 6665.00 | 1.59% |
| 2025-10-29 | 12.91 | 12.67 | -0.25 | -1.93% | 12.61 | 12.91 | 66677 | 8472.60 | 1.99% |
| 2025-10-28 | 12.92 | 12.92 | 0.00 | 0.00% | 12.85 | 12.99 | 29513 | 3815.12 | 0.88% |
| 2025-10-27 | 12.89 | 12.92 | 0.04 | 0.31% | 12.78 | 12.99 | 42939 | 5535.78 | 1.28% |
| 2025-10-24 | 13.08 | 12.88 | -0.18 | -1.38% | 12.87 | 13.09 | 43824 | 5681.77 | 1.31% |
| 2025-10-23 | 13.00 | 13.06 | 0.06 | 0.46% | 12.93 | 13.10 | 31277 | 4069.74 | 0.94% |
| 2025-10-22 | 13.04 | 13.00 | -0.04 | -0.31% | 12.98 | 13.24 | 44527 | 5834.11 | 1.33% |
| 2025-10-21 | 12.90 | 13.04 | 0.16 | 1.24% | 12.82 | 13.08 | 34922 | 4527.82 | 1.04% |
| 2025-10-20 | 12.87 | 12.88 | 0.09 | 0.70% | 12.77 | 12.95 | 23653 | 3037.11 | 0.71% |
| 2025-10-17 | 12.98 | 12.79 | -0.22 | -1.69% | 12.79 | 13.06 | 36613 | 4731.67 | 1.09% |
| 2025-10-16 | 13.08 | 13.01 | -0.09 | -0.69% | 12.96 | 13.15 | 39458 | 5135.45 | 1.18% |
| 2025-10-15 | 12.78 | 13.10 | 0.33 | 2.58% | 12.76 | 13.16 | 68398 | 8923.45 | 2.05% |
| 2025-10-14 | 12.84 | 12.77 | -0.07 | -0.55% | 12.76 | 12.94 | 37031 | 4758.33 | 1.11% |
| 2025-10-13 | 12.62 | 12.84 | -0.09 | -0.70% | 12.57 | 12.86 | 38940 | 4966.37 | 1.16% |
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。
