| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 16.76 | 16.50 | -0.19 | -1.14% | 16.38 | 17.02 | 53960 | 8989.83 | 1.20% |
| 2026-03-24 | 17.00 | 16.69 | 0.17 | 1.03% | 16.31 | 17.20 | 56533 | 9447.01 | 1.26% |
| 2026-03-23 | 17.19 | 16.52 | -0.91 | -5.22% | 16.40 | 17.54 | 86722 | 14625.45 | 1.93% |
| 2026-03-20 | 16.85 | 17.43 | 0.79 | 4.75% | 16.65 | 17.73 | 137062 | 23679.35 | 3.05% |
| 2026-03-19 | 17.00 | 16.64 | -0.76 | -4.37% | 16.15 | 17.07 | 127134 | 21143.76 | 2.83% |
| 2026-03-18 | 18.68 | 17.40 | -1.17 | -6.30% | 17.13 | 18.95 | 188516 | 32953.44 | 4.20% |
| 2026-03-17 | 17.20 | 18.57 | 1.69 | 10.01% | 16.90 | 18.57 | 119741 | 21491.25 | 2.67% |
| 2026-03-16 | 17.20 | 16.88 | -0.49 | -2.82% | 16.38 | 17.33 | 55888 | 9325.36 | 1.24% |
| 2026-03-13 | 16.88 | 17.37 | 0.47 | 2.78% | 16.60 | 17.65 | 72698 | 12501.57 | 1.62% |
| 2026-03-12 | 17.87 | 16.90 | -0.97 | -5.43% | 16.82 | 17.87 | 80177 | 13752.27 | 1.79% |
| 2026-03-11 | 17.96 | 17.87 | -0.09 | -0.50% | 17.81 | 18.38 | 51485 | 9290.52 | 1.15% |
| 2026-03-10 | 17.79 | 17.96 | 0.38 | 2.16% | 17.54 | 18.17 | 41626 | 7451.73 | 0.93% |
| 2026-03-09 | 18.42 | 17.58 | -1.06 | -5.69% | 17.17 | 18.43 | 78852 | 13906.38 | 1.76% |
| 2026-03-06 | 18.38 | 18.64 | 0.29 | 1.58% | 18.13 | 19.26 | 81901 | 15276.23 | 1.82% |
| 2026-03-05 | 17.81 | 18.35 | 0.60 | 3.38% | 17.81 | 18.48 | 51876 | 9465.05 | 1.16% |
| 2026-03-04 | 17.35 | 17.75 | 0.15 | 0.85% | 17.30 | 18.25 | 44912 | 8012.79 | 1.00% |
| 2026-03-03 | 18.29 | 17.60 | -0.65 | -3.56% | 17.53 | 18.60 | 59651 | 10721.17 | 1.33% |
| 2026-03-02 | 17.91 | 18.25 | 0.33 | 1.84% | 17.70 | 18.98 | 84564 | 15566.32 | 1.88% |
| 2026-02-27 | 17.68 | 17.92 | 0.21 | 1.19% | 17.55 | 18.05 | 30805 | 5494.01 | 0.69% |
| 2026-02-26 | 17.99 | 17.71 | -0.14 | -0.78% | 17.27 | 18.05 | 55737 | 9847.03 | 1.24% |
| 2026-02-25 | 17.88 | 17.85 | 0.00 | 0.00% | 17.56 | 17.98 | 26624 | 4728.68 | 0.59% |
| 2026-02-24 | 17.50 | 17.85 | 0.44 | 2.53% | 17.25 | 17.92 | 44385 | 7854.21 | 0.99% |
| 2026-02-13 | 17.45 | 17.41 | -0.06 | -0.34% | 17.20 | 17.66 | 33822 | 5905.22 | 0.75% |
| 2026-02-12 | 17.22 | 17.47 | 0.13 | 0.75% | 17.18 | 17.78 | 41650 | 7325.24 | 0.93% |
| 2026-02-11 | 17.70 | 17.34 | -0.51 | -2.86% | 17.17 | 18.06 | 47832 | 8322.63 | 1.07% |
| 2026-02-10 | 17.54 | 17.85 | 0.42 | 2.41% | 17.18 | 18.00 | 52331 | 9249.87 | 1.17% |
| 2026-02-09 | 17.61 | 17.43 | -0.14 | -0.80% | 17.06 | 17.67 | 53975 | 9392.92 | 1.20% |
| 2026-02-06 | 17.54 | 17.57 | -0.28 | -1.57% | 17.31 | 17.90 | 51311 | 9042.64 | 1.14% |
| 2026-02-05 | 18.99 | 17.85 | -1.29 | -6.74% | 17.52 | 18.99 | 100158 | 18086.19 | 2.23% |
| 2026-02-04 | 18.43 | 19.14 | 0.48 | 2.57% | 18.43 | 19.52 | 91925 | 17600.23 | 2.05% |
| 2026-02-03 | 17.85 | 18.66 | 0.83 | 4.66% | 17.85 | 18.78 | 90239 | 16646.82 | 2.01% |
| 2026-02-02 | 18.55 | 17.83 | -0.47 | -2.57% | 17.83 | 18.80 | 83806 | 15152.88 | 1.87% |
| 2026-01-30 | 17.50 | 18.30 | 0.63 | 3.57% | 17.31 | 18.77 | 123285 | 22430.71 | 2.75% |
| 2026-01-29 | 18.25 | 17.67 | -0.72 | -3.92% | 17.60 | 18.47 | 119751 | 21509.58 | 2.67% |
| 2026-01-28 | 17.83 | 18.39 | 0.44 | 2.45% | 17.60 | 19.10 | 179421 | 33143.40 | 4.00% |
| 2026-01-27 | 17.60 | 17.95 | 0.53 | 3.04% | 17.35 | 18.51 | 129159 | 23144.53 | 2.88% |
| 2026-01-26 | 17.46 | 17.42 | -0.03 | -0.17% | 17.18 | 17.79 | 79612 | 13905.24 | 1.77% |
| 2026-01-23 | 18.00 | 17.45 | -0.46 | -2.57% | 17.31 | 18.05 | 89415 | 15619.64 | 1.99% |
| 2026-01-22 | 18.05 | 17.91 | -0.09 | -0.50% | 17.70 | 18.39 | 83751 | 15037.56 | 1.86% |
| 2026-01-21 | 18.27 | 18.00 | -0.45 | -2.44% | 17.75 | 18.78 | 106075 | 19149.80 | 2.36% |
| 2026-01-20 | 17.99 | 18.45 | 0.05 | 0.27% | 17.60 | 18.94 | 206638 | 37994.38 | 4.60% |
| 2026-01-19 | 17.48 | 18.40 | 1.16 | 6.73% | 16.88 | 18.47 | 335343 | 59969.46 | 7.47% |
| 2026-01-16 | 16.22 | 17.24 | 1.57 | 10.02% | 16.22 | 17.24 | 80225 | 13597.60 | 1.79% |
| 2026-01-15 | 15.56 | 15.67 | -0.01 | -0.06% | 15.55 | 15.99 | 70311 | 11040.55 | 1.57% |
| 2026-01-14 | 15.73 | 15.68 | -0.15 | -0.95% | 15.46 | 15.90 | 115753 | 18113.06 | 2.58% |
| 2026-01-13 | 15.82 | 15.83 | 0.08 | 0.51% | 15.30 | 16.33 | 148041 | 23432.15 | 3.30% |
| 2026-01-12 | 15.75 | 15.75 | 0.00 | 0.00% | 15.57 | 16.15 | 189587 | 30037.76 | 4.22% |
| 2026-01-09 | 16.35 | 15.75 | -0.67 | -4.08% | 15.70 | 16.41 | 182089 | 28994.73 | 4.05% |
| 2026-01-08 | 16.11 | 16.42 | 0.15 | 0.92% | 16.11 | 16.83 | 188128 | 31082.56 | 4.19% |
| 2026-01-07 | 16.50 | 16.27 | -0.04 | -0.25% | 15.82 | 16.60 | 177725 | 28733.80 | 3.96% |
| 2026-01-06 | 16.06 | 16.31 | -0.17 | -1.03% | 15.91 | 17.58 | 298728 | 49677.39 | 6.65% |
| 2026-01-05 | 15.36 | 16.48 | 0.05 | 0.30% | 15.36 | 16.88 | 281331 | 45802.61 | 6.26% |
| 2025-12-31 | 15.12 | 16.43 | 1.33 | 8.81% | 14.82 | 16.59 | 368692 | 59151.90 | 8.21% |
| 2025-12-30 | 14.30 | 15.10 | 1.12 | 8.01% | 14.13 | 15.38 | 398909 | 59598.58 | 8.88% |
| 2025-12-29 | 13.88 | 13.98 | 0.25 | 1.82% | 13.74 | 14.72 | 260338 | 36765.75 | 5.80% |
| 2025-12-26 | 13.73 | 13.73 | -0.20 | -1.44% | 13.52 | 14.45 | 265071 | 36756.23 | 5.90% |
| 2025-12-25 | 13.59 | 13.93 | 0.28 | 2.05% | 13.48 | 14.37 | 310725 | 43380.45 | 6.92% |
| 2025-12-24 | 13.88 | 13.65 | -0.27 | -1.94% | 13.32 | 14.00 | 442623 | 60158.56 | 9.86% |
| 2025-12-23 | 12.45 | 13.92 | 1.27 | 10.04% | 12.08 | 13.92 | 555006 | 73007.54 | 12.36% |
| 2025-12-22 | 11.90 | 12.65 | 1.15 | 10.00% | 11.90 | 12.65 | 116232 | 14544.46 | 2.59% |
| 2025-12-19 | 11.51 | 11.50 | 0.15 | 1.32% | 11.40 | 11.85 | 149867 | 17281.62 | 3.34% |
| 2025-12-18 | 10.97 | 11.35 | 0.31 | 2.81% | 10.92 | 11.79 | 171267 | 19648.69 | 3.81% |
| 2025-12-17 | 10.80 | 11.04 | 0.20 | 1.85% | 10.57 | 11.16 | 101718 | 11000.95 | 2.27% |
| 2025-12-16 | 11.20 | 10.84 | -0.48 | -4.24% | 10.73 | 11.32 | 138001 | 15078.72 | 3.07% |
| 2025-12-15 | 10.98 | 11.32 | 0.47 | 4.33% | 10.92 | 11.53 | 205430 | 23153.46 | 4.57% |
| 2025-12-12 | 10.37 | 10.85 | 0.45 | 4.33% | 10.34 | 11.06 | 142705 | 15416.80 | 3.18% |
| 2025-12-11 | 10.28 | 10.40 | 0.12 | 1.17% | 10.24 | 10.70 | 70825 | 7402.50 | 1.58% |
| 2025-12-10 | 10.30 | 10.28 | -0.01 | -0.10% | 10.13 | 10.31 | 29236 | 2994.78 | 0.65% |
| 2025-12-09 | 10.53 | 10.29 | -0.23 | -2.19% | 10.27 | 10.54 | 36084 | 3742.67 | 0.80% |
| 2025-12-08 | 10.62 | 10.52 | -0.01 | -0.09% | 10.45 | 10.65 | 45132 | 4748.61 | 1.01% |
| 2025-12-05 | 10.25 | 10.53 | 0.30 | 2.93% | 10.21 | 10.53 | 38773 | 4039.97 | 0.86% |
| 2025-12-04 | 10.40 | 10.23 | -0.17 | -1.63% | 10.21 | 10.45 | 42985 | 4430.00 | 0.96% |
| 2025-12-03 | 10.46 | 10.40 | -0.09 | -0.86% | 10.26 | 10.46 | 46164 | 4774.90 | 1.03% |
| 2025-12-02 | 10.28 | 10.49 | 0.23 | 2.24% | 10.20 | 10.79 | 114861 | 12108.58 | 2.56% |
| 2025-12-01 | 10.09 | 10.26 | 0.17 | 1.68% | 10.09 | 10.56 | 70640 | 7303.96 | 1.57% |
| 2025-11-28 | 10.00 | 10.09 | 0.09 | 0.90% | 9.97 | 10.10 | 20690 | 2079.09 | 0.46% |
| 2025-11-27 | 10.01 | 10.00 | 0.00 | 0.00% | 9.95 | 10.10 | 21576 | 2162.98 | 0.48% |
| 2025-11-26 | 10.11 | 10.00 | -0.11 | -1.09% | 9.96 | 10.14 | 31153 | 3128.17 | 0.69% |
| 2025-11-25 | 10.14 | 10.11 | 0.00 | 0.00% | 10.08 | 10.20 | 31005 | 3143.87 | 0.69% |
| 2025-11-24 | 9.96 | 10.11 | 0.15 | 1.51% | 9.96 | 10.16 | 32859 | 3311.25 | 0.73% |
利柏特(605167)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。
