| 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 | 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% |
| 2025-10-10 | 12.86 | 12.93 | -0.05 | -0.39% | 12.86 | 13.10 | 47890 | 6227.08 | 1.43% |
| 2025-10-09 | 12.76 | 12.98 | 0.20 | 1.56% | 12.59 | 13.07 | 71306 | 9123.56 | 2.13% |
| 2025-09-30 | 12.91 | 12.78 | -0.14 | -1.08% | 12.78 | 12.96 | 52287 | 6718.56 | 1.56% |
| 2025-09-29 | 13.02 | 12.92 | -0.02 | -0.15% | 12.68 | 13.02 | 46816 | 6010.61 | 1.40% |
| 2025-09-26 | 12.95 | 12.94 | -0.04 | -0.31% | 12.82 | 13.07 | 52467 | 6794.22 | 1.57% |
| 2025-09-25 | 13.09 | 12.98 | -0.13 | -0.99% | 12.96 | 13.21 | 66475 | 8694.34 | 1.99% |
| 2025-09-24 | 13.07 | 13.11 | -0.04 | -0.30% | 13.04 | 13.26 | 66554 | 8723.79 | 1.99% |
| 2025-09-23 | 13.37 | 13.15 | -0.24 | -1.79% | 12.93 | 13.37 | 80309 | 10504.94 | 2.40% |
| 2025-09-22 | 13.58 | 13.39 | -0.19 | -1.40% | 13.30 | 13.58 | 56831 | 7598.45 | 1.70% |
| 2025-09-19 | 13.75 | 13.58 | -0.10 | -0.73% | 13.37 | 13.75 | 74647 | 10084.72 | 2.23% |
| 2025-09-18 | 13.94 | 13.68 | -0.27 | -1.94% | 13.56 | 14.00 | 123645 | 17000.54 | 3.70% |
| 2025-09-17 | 14.35 | 13.95 | -0.39 | -2.72% | 13.93 | 14.35 | 134859 | 18935.90 | 4.03% |
| 2025-09-16 | 14.38 | 14.34 | -0.01 | -0.07% | 14.20 | 14.46 | 85064 | 12161.46 | 2.54% |
| 2025-09-15 | 14.30 | 14.35 | 0.07 | 0.49% | 14.12 | 14.48 | 101020 | 14477.62 | 3.02% |
| 2025-09-12 | 14.69 | 14.28 | -0.32 | -2.19% | 14.27 | 14.94 | 145192 | 21001.33 | 4.34% |
| 2025-09-11 | 14.81 | 14.60 | -0.15 | -1.02% | 14.41 | 14.92 | 162790 | 23744.75 | 4.87% |
| 2025-09-10 | 14.53 | 14.75 | 0.26 | 1.79% | 14.52 | 15.30 | 229293 | 33982.37 | 6.86% |
| 2025-09-09 | 14.86 | 14.49 | -0.23 | -1.56% | 14.42 | 14.88 | 144002 | 20991.38 | 4.31% |
| 2025-09-08 | 14.67 | 14.72 | -0.06 | -0.41% | 14.51 | 15.04 | 224656 | 33288.28 | 6.72% |
| 2025-09-05 | 14.45 | 14.78 | 0.44 | 3.07% | 13.90 | 14.86 | 290844 | 42086.73 | 8.70% |
| 2025-09-04 | 13.65 | 14.34 | 0.69 | 5.05% | 13.60 | 14.50 | 252191 | 35790.21 | 7.54% |
| 2025-09-03 | 14.22 | 13.65 | -0.54 | -3.81% | 13.60 | 14.35 | 112045 | 15596.74 | 3.35% |
| 2025-09-02 | 14.31 | 14.19 | -0.09 | -0.63% | 14.08 | 14.47 | 141405 | 20162.04 | 4.23% |
| 2025-09-01 | 13.81 | 14.28 | 0.36 | 2.59% | 13.74 | 14.47 | 188370 | 26750.91 | 5.63% |
| 2025-08-29 | 13.97 | 13.92 | -0.07 | -0.50% | 13.85 | 14.27 | 118957 | 16699.09 | 3.56% |
| 2025-08-28 | 13.85 | 13.99 | 0.12 | 0.87% | 13.48 | 14.10 | 144311 | 19974.29 | 4.32% |
| 2025-08-27 | 14.12 | 13.87 | -0.35 | -2.46% | 13.83 | 14.28 | 147231 | 20691.72 | 4.40% |
| 2025-08-26 | 14.12 | 14.22 | 0.06 | 0.42% | 14.00 | 14.30 | 179207 | 25443.01 | 5.36% |
| 2025-08-25 | 13.85 | 14.16 | 0.37 | 2.68% | 13.69 | 14.39 | 233112 | 32740.59 | 6.97% |
| 2025-08-22 | 13.78 | 13.79 | -0.02 | -0.14% | 13.50 | 13.86 | 142362 | 19447.00 | 4.26% |
| 2025-08-21 | 13.88 | 13.81 | -0.17 | -1.22% | 13.77 | 14.16 | 175904 | 24516.94 | 5.26% |
| 2025-08-20 | 13.52 | 13.98 | 0.30 | 2.19% | 13.48 | 14.19 | 227366 | 31450.79 | 6.80% |
| 2025-08-19 | 13.43 | 13.68 | 0.25 | 1.86% | 13.36 | 13.83 | 159591 | 21784.45 | 4.77% |
| 2025-08-18 | 13.39 | 13.43 | 0.10 | 0.75% | 13.30 | 13.51 | 121948 | 16323.18 | 3.65% |
| 2025-08-15 | 13.30 | 13.33 | -0.01 | -0.07% | 13.25 | 13.41 | 106788 | 14219.03 | 3.19% |
| 2025-08-14 | 13.65 | 13.34 | -0.39 | -2.84% | 13.32 | 13.76 | 127701 | 17249.51 | 3.82% |
| 2025-08-13 | 14.20 | 13.73 | -0.14 | -1.01% | 13.55 | 14.22 | 170263 | 23439.29 | 5.09% |
| 2025-08-12 | 13.96 | 13.87 | -0.35 | -2.46% | 13.77 | 14.08 | 182536 | 25414.62 | 5.46% |
| 2025-08-11 | 13.54 | 14.22 | 0.84 | 6.28% | 13.47 | 14.50 | 377949 | 53658.96 | 11.30% |
| 2025-08-08 | 13.22 | 13.38 | 0.20 | 1.52% | 13.12 | 13.59 | 170412 | 22723.51 | 5.10% |
| 2025-08-07 | 12.92 | 13.18 | 0.21 | 1.62% | 12.92 | 13.45 | 159791 | 21101.07 | 4.78% |
| 2025-08-06 | 13.03 | 12.97 | -0.04 | -0.31% | 12.90 | 13.03 | 41004 | 5312.67 | 1.23% |
| 2025-08-05 | 12.92 | 13.01 | 0.09 | 0.70% | 12.90 | 13.02 | 41324 | 5365.71 | 1.24% |
| 2025-08-04 | 12.82 | 12.92 | 0.03 | 0.23% | 12.68 | 12.92 | 29537 | 3797.40 | 0.88% |
| 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% |
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。
