| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 13.68 | 13.50 | -0.10 | -0.74% | 13.46 | 13.72 | 138928 | 18800.81 | 3.56% |
| 2025-08-21 | 13.80 | 13.60 | -0.38 | -2.72% | 13.55 | 13.98 | 265504 | 36502.05 | 6.81% |
| 2025-08-20 | 14.10 | 13.98 | -0.07 | -0.50% | 13.80 | 15.25 | 470475 | 67109.73 | 12.06% |
| 2025-08-19 | 12.83 | 14.05 | 1.28 | 10.02% | 12.77 | 14.05 | 309454 | 41596.84 | 7.93% |
| 2025-08-18 | 12.71 | 12.77 | 0.06 | 0.47% | 12.67 | 12.81 | 68179 | 8692.65 | 1.75% |
| 2025-08-15 | 12.60 | 12.71 | 0.06 | 0.47% | 12.54 | 12.71 | 48943 | 6195.35 | 1.25% |
| 2025-08-14 | 12.83 | 12.65 | -0.18 | -1.40% | 12.65 | 12.83 | 62671 | 7972.71 | 1.61% |
| 2025-08-13 | 12.87 | 12.83 | 0.01 | 0.08% | 12.75 | 12.90 | 53067 | 6793.91 | 1.36% |
| 2025-08-12 | 12.86 | 12.82 | -0.07 | -0.54% | 12.80 | 12.92 | 44371 | 5701.09 | 1.14% |
| 2025-08-11 | 12.77 | 12.89 | 0.08 | 0.62% | 12.76 | 12.92 | 47785 | 6139.29 | 1.22% |
| 2025-08-08 | 12.91 | 12.81 | -0.16 | -1.23% | 12.75 | 12.96 | 60154 | 7719.47 | 1.54% |
| 2025-08-07 | 12.80 | 12.97 | 0.19 | 1.49% | 12.75 | 13.04 | 97521 | 12608.13 | 2.50% |
| 2025-08-06 | 12.86 | 12.78 | -0.05 | -0.39% | 12.73 | 12.86 | 45942 | 5870.98 | 1.18% |
| 2025-08-05 | 12.78 | 12.83 | 0.03 | 0.23% | 12.74 | 12.84 | 43063 | 5510.82 | 1.10% |
| 2025-08-04 | 12.83 | 12.80 | -0.05 | -0.39% | 12.64 | 12.84 | 46266 | 5887.11 | 1.19% |
| 2025-08-01 | 12.86 | 12.85 | -0.11 | -0.85% | 12.81 | 12.95 | 55840 | 7183.70 | 1.43% |
| 2025-07-31 | 13.10 | 12.96 | -0.15 | -1.14% | 12.82 | 13.16 | 110804 | 14365.16 | 2.84% |
| 2025-07-30 | 12.86 | 13.11 | 0.14 | 1.08% | 12.84 | 13.19 | 127373 | 16576.94 | 3.23% |
| 2025-07-29 | 13.23 | 12.97 | 0.19 | 1.49% | 12.86 | 13.34 | 131292 | 17091.43 | 3.33% |
| 2025-07-28 | 12.82 | 12.78 | -0.05 | -0.39% | 12.70 | 12.89 | 53376 | 6825.41 | 1.35% |
| 2025-07-25 | 13.00 | 12.83 | -0.17 | -1.31% | 12.79 | 13.08 | 90497 | 11684.77 | 2.29% |
| 2025-07-24 | 12.88 | 13.00 | 0.14 | 1.09% | 12.82 | 13.08 | 136372 | 17688.79 | 3.46% |
| 2025-07-23 | 12.85 | 12.86 | 0.04 | 0.31% | 12.67 | 12.92 | 98670 | 12641.17 | 2.50% |
| 2025-07-22 | 12.71 | 12.82 | 0.11 | 0.87% | 12.59 | 12.82 | 67709 | 8598.72 | 1.72% |
| 2025-07-21 | 12.68 | 12.71 | 0.06 | 0.47% | 12.63 | 12.72 | 48082 | 6098.85 | 1.22% |
| 2025-07-18 | 12.68 | 12.65 | -0.07 | -0.55% | 12.57 | 12.73 | 46334 | 5848.06 | 1.17% |
| 2025-07-17 | 12.60 | 12.72 | 0.13 | 1.03% | 12.58 | 12.85 | 81120 | 10345.88 | 2.06% |
| 2025-07-16 | 12.40 | 12.59 | 0.17 | 1.37% | 12.37 | 12.62 | 54476 | 6832.76 | 1.38% |
| 2025-07-15 | 12.70 | 12.42 | -0.28 | -2.20% | 12.33 | 12.73 | 88195 | 10978.25 | 2.24% |
| 2025-07-14 | 12.71 | 12.70 | -0.01 | -0.08% | 12.60 | 12.76 | 53580 | 6795.63 | 1.36% |
| 2025-07-11 | 12.80 | 12.71 | -0.09 | -0.70% | 12.69 | 12.90 | 81356 | 10370.25 | 2.06% |
| 2025-07-10 | 12.87 | 12.80 | -0.12 | -0.93% | 12.68 | 12.92 | 74526 | 9527.00 | 1.89% |
| 2025-07-09 | 12.82 | 12.92 | 0.11 | 0.86% | 12.78 | 12.99 | 76405 | 9856.18 | 1.94% |
| 2025-07-08 | 12.71 | 12.81 | 0.07 | 0.55% | 12.71 | 12.84 | 51110 | 6528.28 | 1.30% |
| 2025-07-07 | 12.66 | 12.74 | 0.03 | 0.24% | 12.66 | 12.87 | 47644 | 6086.15 | 1.21% |
| 2025-07-04 | 12.91 | 12.71 | -0.20 | -1.55% | 12.65 | 12.92 | 79421 | 10116.81 | 2.01% |
| 2025-07-03 | 12.86 | 12.91 | 0.04 | 0.31% | 12.81 | 13.10 | 95832 | 12376.33 | 2.43% |
| 2025-07-02 | 12.89 | 12.87 | -0.06 | -0.46% | 12.78 | 12.97 | 61774 | 7938.49 | 1.57% |
| 2025-07-01 | 12.80 | 12.93 | 0.13 | 1.02% | 12.77 | 12.97 | 87446 | 11262.45 | 2.22% |
| 2025-06-30 | 12.72 | 12.80 | 0.07 | 0.55% | 12.62 | 12.82 | 57194 | 7282.27 | 1.45% |
| 2025-06-27 | 12.75 | 12.73 | -0.06 | -0.47% | 12.58 | 12.89 | 87489 | 11133.53 | 2.22% |
| 2025-06-26 | 12.75 | 12.79 | -0.05 | -0.39% | 12.69 | 12.96 | 80389 | 10320.01 | 2.04% |
| 2025-06-25 | 12.95 | 12.84 | 0.06 | 0.47% | 12.67 | 13.00 | 83619 | 10696.53 | 2.12% |
| 2025-06-24 | 12.53 | 12.78 | 0.24 | 1.91% | 12.51 | 12.81 | 89239 | 11363.96 | 2.26% |
| 2025-06-23 | 12.44 | 12.54 | 0.14 | 1.13% | 12.30 | 12.55 | 62685 | 7817.14 | 1.59% |
| 2025-06-20 | 12.75 | 12.40 | -0.22 | -1.74% | 12.39 | 12.76 | 59488 | 7463.66 | 1.51% |
| 2025-06-19 | 12.87 | 12.62 | -0.27 | -2.09% | 12.56 | 12.87 | 63103 | 8009.21 | 1.60% |
| 2025-06-18 | 13.01 | 12.89 | -0.31 | -2.35% | 12.70 | 13.19 | 112159 | 14483.42 | 2.84% |
| 2025-06-17 | 13.45 | 13.20 | -0.18 | -1.35% | 13.13 | 13.54 | 92512 | 12314.84 | 2.35% |
| 2025-06-16 | 13.30 | 13.38 | 0.02 | 0.15% | 13.18 | 13.50 | 63823 | 8527.74 | 1.62% |
| 2025-06-13 | 14.00 | 13.85 | -0.25 | -1.77% | 13.76 | 14.20 | 99445 | 13814.04 | 2.52% |
| 2025-06-12 | 14.27 | 14.10 | -0.23 | -1.61% | 14.00 | 14.33 | 120742 | 17067.83 | 3.06% |
| 2025-06-11 | 14.22 | 14.33 | 0.02 | 0.14% | 14.22 | 14.50 | 62851 | 9017.19 | 1.59% |
| 2025-06-10 | 14.44 | 14.31 | -0.11 | -0.76% | 14.21 | 14.64 | 111685 | 16086.27 | 2.83% |
| 2025-06-09 | 14.12 | 14.42 | 0.27 | 1.91% | 14.02 | 14.54 | 126979 | 18178.80 | 3.22% |
| 2025-06-06 | 14.30 | 14.15 | -0.31 | -2.14% | 14.00 | 14.48 | 147503 | 20933.43 | 3.74% |
| 2025-06-05 | 15.31 | 14.46 | -1.14 | -7.31% | 14.40 | 15.45 | 244845 | 36181.13 | 6.21% |
| 2025-06-04 | 15.24 | 15.60 | 0.32 | 2.09% | 14.44 | 15.74 | 292682 | 44153.86 | 7.42% |
| 2025-06-03 | 15.20 | 15.28 | 0.32 | 2.14% | 14.60 | 15.38 | 242551 | 36422.56 | 6.15% |
| 2025-05-30 | 15.16 | 14.96 | -0.35 | -2.29% | 14.77 | 15.35 | 264739 | 39781.18 | 6.71% |
| 2025-05-29 | 14.10 | 15.31 | 0.79 | 5.44% | 14.10 | 15.50 | 483177 | 72827.97 | 12.25% |
| 2025-05-28 | 13.60 | 14.52 | 0.80 | 5.83% | 13.60 | 15.09 | 507916 | 73622.72 | 12.88% |
| 2025-05-27 | 13.36 | 13.72 | 0.38 | 2.85% | 13.23 | 13.93 | 314545 | 43025.23 | 7.97% |
| 2025-05-26 | 12.71 | 13.34 | 0.73 | 5.79% | 12.55 | 13.60 | 221109 | 29279.62 | 5.61% |
| 2025-05-23 | 12.88 | 12.61 | -0.31 | -2.40% | 12.60 | 12.95 | 97543 | 12431.45 | 2.47% |
| 2025-05-22 | 13.28 | 12.92 | -0.40 | -3.00% | 12.91 | 13.47 | 128674 | 16837.99 | 3.26% |
| 2025-05-21 | 13.44 | 13.32 | -0.14 | -1.04% | 13.28 | 13.79 | 147447 | 19798.63 | 3.74% |
| 2025-05-20 | 13.13 | 13.46 | 0.32 | 2.44% | 13.13 | 13.60 | 193986 | 25995.27 | 4.92% |
| 2025-05-19 | 12.90 | 13.14 | 0.11 | 0.84% | 12.82 | 13.29 | 122054 | 15993.37 | 3.09% |
| 2025-05-16 | 13.25 | 13.03 | -0.32 | -2.40% | 12.88 | 13.25 | 150332 | 19565.33 | 3.81% |
| 2025-05-15 | 12.81 | 13.35 | 0.52 | 4.05% | 12.63 | 13.71 | 253626 | 33428.71 | 6.43% |
| 2025-05-14 | 12.80 | 12.83 | -0.04 | -0.31% | 12.67 | 12.89 | 80113 | 10246.77 | 2.03% |
| 2025-05-13 | 13.08 | 12.87 | -0.28 | -2.13% | 12.85 | 13.15 | 104221 | 13506.04 | 2.64% |
| 2025-05-12 | 13.20 | 13.15 | 0.07 | 0.54% | 12.72 | 13.24 | 134528 | 17473.67 | 3.41% |
| 2025-05-09 | 12.90 | 13.08 | 0.12 | 0.93% | 12.83 | 13.37 | 154720 | 20280.06 | 3.92% |
| 2025-05-08 | 12.85 | 12.96 | -0.08 | -0.61% | 12.75 | 13.02 | 109714 | 14179.90 | 2.78% |
| 2025-05-07 | 12.58 | 13.04 | 0.49 | 3.90% | 12.58 | 13.11 | 195093 | 25123.89 | 4.95% |
| 2025-05-06 | 12.42 | 12.55 | 0.17 | 1.37% | 12.27 | 12.55 | 96078 | 11931.58 | 2.44% |
| 2025-04-30 | 12.50 | 12.38 | -0.11 | -0.88% | 12.36 | 12.65 | 85899 | 10703.83 | 2.18% |
| 2025-04-29 | 12.04 | 12.49 | 0.55 | 4.61% | 12.04 | 12.64 | 153625 | 19079.28 | 3.89% |
李子园(605337)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。
