| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-07 | 12.70 | 12.17 | -1.35 | -9.99% | 12.17 | 13.03 | 95533 | 11778.08 | 2.84% |
| 2025-04-03 | 13.13 | 13.52 | 0.05 | 0.37% | 13.13 | 13.65 | 100863 | 13643.11 | 3.00% |
| 2025-04-02 | 13.28 | 13.47 | 0.20 | 1.51% | 13.19 | 13.77 | 114850 | 15498.29 | 3.41% |
| 2025-04-01 | 13.33 | 13.27 | -0.04 | -0.30% | 13.26 | 13.44 | 51065 | 6812.08 | 1.52% |
| 2025-03-31 | 13.25 | 13.31 | -0.03 | -0.22% | 13.00 | 13.35 | 85352 | 11245.99 | 2.54% |
| 2025-03-28 | 13.71 | 13.34 | -0.45 | -3.26% | 13.33 | 13.73 | 92189 | 12410.28 | 2.74% |
| 2025-03-27 | 13.96 | 13.79 | -0.11 | -0.79% | 13.77 | 14.12 | 74417 | 10354.94 | 2.21% |
| 2025-03-26 | 13.74 | 13.90 | 0.17 | 1.24% | 13.50 | 13.92 | 71011 | 9795.89 | 2.11% |
| 2025-03-25 | 14.26 | 13.73 | -0.46 | -3.24% | 13.71 | 14.35 | 104171 | 14442.36 | 3.10% |
| 2025-03-24 | 14.23 | 14.19 | -0.07 | -0.49% | 13.72 | 14.40 | 111929 | 15737.36 | 3.33% |
| 2025-03-21 | 14.60 | 14.26 | -0.45 | -3.06% | 14.20 | 14.67 | 115104 | 16532.77 | 3.42% |
| 2025-03-20 | 14.86 | 14.71 | -0.11 | -0.74% | 14.68 | 14.90 | 108589 | 16048.35 | 3.23% |
| 2025-03-19 | 15.00 | 14.82 | -0.29 | -1.92% | 14.75 | 15.06 | 124565 | 18501.09 | 3.70% |
| 2025-03-18 | 15.50 | 15.11 | -0.29 | -1.88% | 15.01 | 15.56 | 176825 | 26749.54 | 5.25% |
| 2025-03-17 | 15.70 | 15.40 | -0.13 | -0.84% | 15.33 | 16.25 | 254890 | 40118.13 | 7.57% |
| 2025-03-14 | 14.79 | 15.53 | 0.72 | 4.86% | 14.79 | 15.67 | 287158 | 44179.05 | 8.53% |
| 2025-03-13 | 15.66 | 14.81 | -0.91 | -5.79% | 14.60 | 15.69 | 227757 | 34234.27 | 6.77% |
| 2025-03-12 | 15.85 | 15.72 | -0.11 | -0.69% | 15.52 | 15.94 | 173060 | 27178.66 | 5.14% |
| 2025-03-11 | 15.50 | 15.83 | -0.05 | -0.31% | 15.44 | 15.90 | 156604 | 24642.03 | 4.65% |
| 2025-03-10 | 15.67 | 15.88 | 0.11 | 0.70% | 15.15 | 16.01 | 223843 | 34837.64 | 6.65% |
| 2025-03-07 | 16.28 | 15.77 | -0.61 | -3.72% | 15.61 | 16.55 | 270425 | 43459.96 | 8.03% |
| 2025-03-06 | 16.08 | 16.38 | 0.10 | 0.61% | 15.71 | 16.57 | 328443 | 53388.81 | 9.76% |
| 2025-03-05 | 15.92 | 16.28 | 0.22 | 1.37% | 15.40 | 16.70 | 301731 | 48919.26 | 8.97% |
| 2025-03-04 | 16.59 | 16.06 | -1.40 | -8.02% | 15.75 | 16.59 | 406291 | 66200.45 | 12.07% |
| 2025-03-03 | 16.48 | 17.46 | 1.16 | 7.12% | 15.78 | 17.93 | 625885 | 103761.81 | 18.60% |
| 2025-02-28 | 16.30 | 16.30 | 0.16 | 0.99% | 15.93 | 17.70 | 744089 | 125004.61 | 22.11% |
| 2025-02-27 | 14.98 | 16.14 | 1.47 | 10.02% | 14.76 | 16.14 | 609196 | 94405.38 | 18.10% |
| 2025-02-26 | 14.65 | 14.67 | 0.11 | 0.76% | 14.45 | 14.78 | 140246 | 20453.15 | 4.17% |
| 2025-02-25 | 14.50 | 14.56 | -0.14 | -0.95% | 14.50 | 14.90 | 146763 | 21565.63 | 4.36% |
| 2025-02-24 | 15.19 | 14.70 | -0.20 | -1.34% | 14.63 | 15.35 | 208553 | 31146.90 | 6.20% |
| 2025-02-21 | 14.94 | 14.90 | -0.14 | -0.93% | 14.57 | 15.06 | 189292 | 28022.74 | 5.62% |
| 2025-02-20 | 14.84 | 15.04 | 0.24 | 1.62% | 14.84 | 15.20 | 175310 | 26385.08 | 5.21% |
| 2025-02-19 | 14.52 | 14.80 | 0.28 | 1.93% | 14.44 | 14.83 | 163402 | 24007.26 | 4.86% |
| 2025-02-18 | 15.50 | 14.52 | -1.00 | -6.44% | 14.46 | 15.65 | 245025 | 36695.62 | 7.28% |
| 2025-02-17 | 15.03 | 15.52 | 0.34 | 2.24% | 14.92 | 15.57 | 238124 | 36476.98 | 7.08% |
| 2025-02-14 | 15.89 | 15.18 | -0.81 | -5.07% | 15.10 | 15.89 | 314828 | 48395.75 | 9.35% |
| 2025-02-13 | 16.01 | 15.99 | -0.18 | -1.11% | 15.57 | 16.47 | 344581 | 55531.48 | 10.24% |
| 2025-02-12 | 16.11 | 16.17 | 0.02 | 0.12% | 15.80 | 16.28 | 304279 | 48876.45 | 9.04% |
| 2025-02-11 | 16.03 | 16.15 | 0.12 | 0.75% | 15.68 | 16.30 | 379025 | 60609.83 | 11.26% |
| 2025-02-10 | 15.51 | 16.03 | 0.52 | 3.35% | 15.50 | 16.06 | 369378 | 58374.15 | 10.98% |
| 2025-02-07 | 15.48 | 15.51 | 0.03 | 0.19% | 15.19 | 15.75 | 307913 | 47768.29 | 9.15% |
| 2025-02-06 | 15.19 | 15.48 | 0.20 | 1.31% | 15.06 | 15.51 | 268900 | 41221.95 | 7.99% |
| 2025-02-05 | 15.20 | 15.28 | 0.08 | 0.53% | 15.01 | 15.45 | 280053 | 42530.29 | 8.32% |
| 2025-01-27 | 16.56 | 15.20 | -1.14 | -6.98% | 15.16 | 16.84 | 345488 | 54676.71 | 10.27% |
| 2025-01-24 | 17.10 | 16.34 | -1.29 | -7.32% | 16.21 | 17.12 | 449619 | 74488.83 | 13.36% |
| 2025-01-23 | 16.79 | 17.63 | 0.81 | 4.82% | 16.47 | 17.65 | 609142 | 104127.27 | 18.10% |
| 2025-01-22 | 17.99 | 16.82 | -1.87 | -10.01% | 16.82 | 18.00 | 537185 | 92918.74 | 15.96% |
| 2025-01-21 | 19.99 | 18.69 | -1.82 | -8.87% | 18.46 | 20.02 | 658772 | 126230.11 | 19.57% |
| 2025-01-20 | 20.03 | 20.51 | -1.63 | -7.36% | 20.03 | 22.80 | 757440 | 159603.59 | 22.51% |
| 2025-01-17 | 22.30 | 22.14 | -2.46 | -10.00% | 22.14 | 22.88 | 158759 | 35327.16 | 4.72% |
| 2025-01-16 | 23.30 | 24.60 | 2.24 | 10.02% | 21.00 | 24.60 | 960280 | 226482.41 | 28.53% |
| 2025-01-15 | 22.36 | 22.36 | 2.03 | 9.99% | 22.36 | 22.36 | 26735 | 5977.99 | 0.79% |
| 2025-01-14 | 19.40 | 20.33 | 1.85 | 10.01% | 18.70 | 20.33 | 366153 | 72608.46 | 10.88% |
| 2025-01-13 | 16.08 | 18.48 | 1.68 | 10.00% | 15.12 | 18.48 | 703495 | 117512.30 | 20.90% |
| 2025-01-10 | 16.18 | 16.80 | 1.53 | 10.02% | 16.16 | 16.80 | 586298 | 97763.31 | 17.42% |
| 2025-01-09 | 13.76 | 15.27 | 1.39 | 10.01% | 13.23 | 15.27 | 289169 | 42728.20 | 8.59% |
| 2025-01-08 | 12.94 | 13.88 | 0.58 | 4.36% | 12.75 | 14.45 | 436355 | 59411.30 | 12.97% |
| 2025-01-07 | 12.65 | 13.30 | -0.43 | -3.13% | 12.40 | 13.53 | 447220 | 57549.70 | 13.29% |
| 2025-01-06 | 14.30 | 13.73 | -1.53 | -10.03% | 13.73 | 14.41 | 355949 | 49577.30 | 10.58% |
| 2025-01-03 | 17.40 | 15.26 | -1.70 | -10.02% | 15.26 | 17.68 | 606614 | 95654.21 | 18.02% |
| 2025-01-02 | 16.52 | 16.96 | 1.54 | 9.99% | 16.20 | 16.96 | 180349 | 30192.78 | 5.36% |
| 2024-12-31 | 13.43 | 15.42 | 1.40 | 9.99% | 13.30 | 15.42 | 732521 | 108462.59 | 21.76% |
| 2024-12-30 | 13.33 | 14.02 | -0.79 | -5.33% | 13.33 | 15.80 | 670542 | 94281.53 | 19.92% |
| 2024-12-27 | 14.81 | 14.81 | -1.64 | -9.97% | 14.81 | 15.30 | 160089 | 23773.19 | 4.76% |
| 2024-12-26 | 17.00 | 16.45 | 0.05 | 0.30% | 15.26 | 18.04 | 826757 | 140166.06 | 24.56% |
| 2024-12-25 | 15.52 | 16.40 | 1.49 | 9.99% | 15.40 | 16.40 | 330979 | 53535.16 | 9.83% |
| 2024-12-24 | 13.50 | 14.91 | 1.36 | 10.04% | 12.70 | 14.91 | 630452 | 88618.06 | 18.73% |
| 2024-12-23 | 13.42 | 13.55 | 1.23 | 9.98% | 12.50 | 13.55 | 388260 | 51230.17 | 11.54% |
| 2024-12-20 | 11.78 | 12.32 | 1.12 | 10.00% | 11.70 | 12.32 | 69847 | 8519.61 | 2.08% |
| 2024-12-19 | 11.38 | 11.20 | -0.45 | -3.86% | 11.03 | 11.55 | 99441 | 11138.82 | 2.95% |
| 2024-12-18 | 11.90 | 11.65 | -0.26 | -2.18% | 11.51 | 12.00 | 83071 | 9694.64 | 2.47% |
| 2024-12-17 | 12.97 | 11.91 | -1.11 | -8.53% | 11.88 | 13.00 | 154858 | 19066.76 | 4.60% |
| 2024-12-16 | 12.82 | 13.02 | 0.15 | 1.17% | 12.50 | 13.25 | 205547 | 26408.05 | 6.11% |
| 2024-12-13 | 12.75 | 12.87 | -0.20 | -1.53% | 12.47 | 13.41 | 256325 | 32948.54 | 7.62% |
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。
