| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-28 | 12.19 | 11.94 | -0.35 | -2.85% | 11.93 | 12.27 | 73366 | 8803.95 | 1.86% |
| 2025-04-25 | 12.31 | 12.29 | -0.05 | -0.41% | 12.27 | 12.43 | 69564 | 8583.76 | 1.76% |
| 2025-04-24 | 12.45 | 12.34 | -0.14 | -1.12% | 12.21 | 12.52 | 96360 | 11892.64 | 2.44% |
| 2025-04-23 | 13.03 | 12.48 | -0.52 | -4.00% | 12.35 | 13.03 | 188060 | 23668.78 | 4.77% |
| 2025-04-22 | 12.91 | 13.00 | -0.07 | -0.54% | 12.68 | 13.08 | 176427 | 22709.41 | 4.47% |
| 2025-04-21 | 12.86 | 13.07 | 0.16 | 1.24% | 12.67 | 13.19 | 192754 | 25098.76 | 4.89% |
| 2025-04-18 | 13.52 | 12.91 | -0.89 | -6.45% | 12.88 | 13.53 | 256416 | 33623.25 | 6.50% |
| 2025-04-17 | 13.34 | 13.80 | 0.21 | 1.55% | 13.00 | 14.95 | 400769 | 54754.17 | 10.16% |
| 2025-04-16 | 12.70 | 13.59 | 0.69 | 5.35% | 12.68 | 13.59 | 318842 | 41989.86 | 8.08% |
| 2025-04-15 | 12.84 | 12.90 | 0.01 | 0.08% | 12.72 | 13.39 | 270490 | 35260.57 | 6.86% |
| 2025-04-14 | 12.64 | 12.89 | 0.20 | 1.58% | 12.63 | 12.95 | 195324 | 25083.29 | 4.95% |
| 2025-04-11 | 12.82 | 12.69 | -0.36 | -2.76% | 12.51 | 12.94 | 203339 | 25898.68 | 5.16% |
| 2025-04-10 | 12.39 | 13.05 | 0.40 | 3.16% | 12.35 | 13.40 | 356523 | 46034.77 | 9.04% |
| 2025-04-09 | 12.33 | 12.65 | 0.65 | 5.42% | 11.77 | 12.76 | 360216 | 44126.73 | 9.13% |
| 2025-04-08 | 11.15 | 12.00 | 1.09 | 9.99% | 11.14 | 12.00 | 112680 | 13269.56 | 2.86% |
| 2025-04-07 | 11.70 | 10.91 | -1.21 | -9.98% | 10.91 | 12.00 | 184228 | 20946.88 | 4.67% |
| 2025-04-03 | 11.63 | 12.12 | 0.31 | 2.62% | 11.58 | 12.23 | 136002 | 16391.08 | 3.45% |
| 2025-04-02 | 11.84 | 11.81 | -0.03 | -0.25% | 11.72 | 11.94 | 70840 | 8379.09 | 1.80% |
| 2025-04-01 | 11.82 | 11.84 | 0.02 | 0.17% | 11.75 | 11.97 | 80354 | 9517.28 | 2.04% |
| 2025-03-31 | 12.13 | 11.82 | -0.27 | -2.23% | 11.64 | 12.16 | 109399 | 12987.34 | 2.77% |
| 2025-03-28 | 12.48 | 12.09 | -0.44 | -3.51% | 11.93 | 12.55 | 161834 | 19743.15 | 4.10% |
| 2025-03-27 | 12.69 | 12.53 | -0.34 | -2.64% | 12.48 | 13.13 | 150099 | 19074.78 | 3.81% |
| 2025-03-26 | 12.55 | 12.87 | 0.12 | 0.94% | 12.12 | 12.87 | 190580 | 23921.87 | 4.83% |
| 2025-03-25 | 13.10 | 12.75 | -0.65 | -4.85% | 12.49 | 13.24 | 248851 | 31891.26 | 6.31% |
| 2025-03-24 | 12.70 | 13.40 | 0.91 | 7.29% | 12.63 | 13.74 | 360977 | 47466.86 | 9.15% |
| 2025-03-21 | 12.29 | 12.49 | -0.05 | -0.40% | 12.28 | 12.87 | 147860 | 18417.49 | 3.75% |
| 2025-03-20 | 12.51 | 12.54 | 0.05 | 0.40% | 12.42 | 12.99 | 215888 | 27294.70 | 5.47% |
| 2025-03-19 | 12.30 | 12.49 | 0.16 | 1.30% | 12.16 | 12.77 | 208810 | 26035.77 | 5.29% |
| 2025-03-18 | 12.41 | 12.33 | -0.10 | -0.80% | 12.18 | 12.78 | 196824 | 24311.42 | 4.99% |
| 2025-03-17 | 12.40 | 12.43 | 0.11 | 0.89% | 12.40 | 12.92 | 410034 | 51681.85 | 10.40% |
| 2025-03-14 | 11.30 | 12.32 | 1.12 | 10.00% | 11.30 | 12.32 | 251801 | 30128.59 | 6.38% |
| 2025-03-13 | 11.15 | 11.20 | 0.04 | 0.36% | 11.05 | 11.25 | 69548 | 7758.53 | 1.76% |
| 2025-03-12 | 11.29 | 11.16 | -0.16 | -1.41% | 11.14 | 11.42 | 76497 | 8580.84 | 1.94% |
| 2025-03-11 | 10.95 | 11.32 | 0.28 | 2.54% | 10.86 | 11.32 | 85529 | 9520.28 | 2.17% |
| 2025-03-10 | 10.95 | 11.04 | 0.06 | 0.55% | 10.92 | 11.05 | 46804 | 5139.56 | 1.19% |
| 2025-03-07 | 11.04 | 10.98 | -0.06 | -0.54% | 10.90 | 11.14 | 62953 | 6909.15 | 1.60% |
| 2025-03-06 | 10.92 | 11.04 | 0.14 | 1.28% | 10.84 | 11.08 | 89080 | 9791.92 | 2.26% |
| 2025-03-05 | 11.29 | 10.90 | -0.37 | -3.28% | 10.78 | 11.36 | 117681 | 12846.48 | 2.98% |
| 2025-03-04 | 11.25 | 11.27 | -0.05 | -0.44% | 11.11 | 11.31 | 69121 | 7747.55 | 1.75% |
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。
