| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 13.18 | 13.09 | -0.08 | -0.61% | 12.85 | 13.24 | 170365 | 22205.04 | 4.37% |
| 2026-02-03 | 14.18 | 13.17 | -0.87 | -6.20% | 13.04 | 14.44 | 328853 | 44310.04 | 8.43% |
| 2026-02-02 | 14.55 | 14.04 | -0.55 | -3.77% | 14.04 | 14.95 | 322008 | 46795.67 | 8.25% |
| 2026-01-30 | 13.64 | 14.59 | 0.97 | 7.12% | 13.64 | 14.78 | 391079 | 55889.95 | 10.03% |
| 2026-01-29 | 13.50 | 13.62 | 0.06 | 0.44% | 13.11 | 13.88 | 269835 | 36847.64 | 6.92% |
| 2026-01-28 | 12.77 | 13.56 | 0.75 | 5.85% | 12.70 | 13.95 | 388598 | 52345.14 | 9.96% |
| 2026-01-27 | 12.91 | 12.81 | -0.11 | -0.85% | 12.66 | 13.11 | 181609 | 23385.01 | 4.66% |
| 2026-01-26 | 12.55 | 12.92 | 0.34 | 2.70% | 12.45 | 13.00 | 119257 | 15163.31 | 3.06% |
| 2026-01-23 | 12.39 | 12.58 | 0.20 | 1.62% | 12.28 | 12.63 | 78486 | 9741.24 | 2.01% |
| 2026-01-22 | 12.02 | 12.38 | 0.34 | 2.82% | 12.01 | 12.42 | 74605 | 9108.14 | 1.91% |
| 2026-01-21 | 12.19 | 12.04 | -0.14 | -1.15% | 11.99 | 12.20 | 41284 | 4975.06 | 1.06% |
| 2026-01-20 | 12.21 | 12.18 | -0.02 | -0.16% | 12.13 | 12.24 | 56736 | 6918.34 | 1.45% |
| 2026-01-19 | 12.01 | 12.20 | 0.23 | 1.92% | 11.98 | 12.22 | 64715 | 7867.11 | 1.66% |
| 2026-01-16 | 12.03 | 11.97 | -0.05 | -0.42% | 11.94 | 12.05 | 31112 | 3726.66 | 0.80% |
| 2026-01-15 | 12.02 | 12.02 | 0.00 | 0.00% | 11.98 | 12.11 | 39598 | 4764.47 | 1.02% |
| 2026-01-14 | 12.00 | 12.02 | 0.01 | 0.08% | 11.88 | 12.14 | 58527 | 7040.13 | 1.50% |
| 2026-01-13 | 12.18 | 12.01 | -0.17 | -1.40% | 11.98 | 12.27 | 70293 | 8528.93 | 1.80% |
| 2026-01-12 | 12.03 | 12.18 | 0.16 | 1.33% | 11.97 | 12.18 | 65450 | 7914.92 | 1.68% |
| 2026-01-09 | 12.03 | 12.02 | -0.04 | -0.33% | 11.96 | 12.05 | 45483 | 5459.40 | 1.17% |
| 2026-01-08 | 11.90 | 12.06 | 0.04 | 0.33% | 11.88 | 12.12 | 59205 | 7083.69 | 1.52% |
| 2026-01-07 | 12.02 | 12.02 | -0.03 | -0.25% | 11.97 | 12.09 | 37209 | 4472.08 | 0.95% |
| 2026-01-06 | 11.95 | 12.05 | 0.13 | 1.09% | 11.90 | 12.05 | 44074 | 5276.32 | 1.13% |
| 2026-01-05 | 11.89 | 11.92 | 0.03 | 0.25% | 11.83 | 11.92 | 46940 | 5580.87 | 1.20% |
| 2025-12-31 | 11.85 | 11.89 | 0.03 | 0.25% | 11.75 | 11.89 | 36755 | 4346.57 | 0.94% |
| 2025-12-30 | 12.03 | 11.86 | -0.11 | -0.92% | 11.80 | 12.03 | 46264 | 5486.22 | 1.19% |
| 2025-12-29 | 12.11 | 11.97 | -0.15 | -1.24% | 11.92 | 12.12 | 42757 | 5124.16 | 1.10% |
| 2025-12-26 | 12.29 | 12.12 | -0.16 | -1.30% | 12.10 | 12.35 | 48290 | 5892.31 | 1.24% |
| 2025-12-25 | 12.35 | 12.28 | -0.07 | -0.57% | 12.24 | 12.39 | 46745 | 5747.64 | 1.20% |
| 2025-12-24 | 12.38 | 12.35 | -0.14 | -1.12% | 12.27 | 12.55 | 44995 | 5560.95 | 1.15% |
| 2025-12-23 | 12.80 | 12.49 | -0.22 | -1.73% | 12.41 | 12.92 | 83303 | 10452.81 | 2.14% |
| 2025-12-22 | 12.69 | 12.71 | 0.02 | 0.16% | 12.54 | 12.80 | 86948 | 11026.08 | 2.23% |
| 2025-12-19 | 12.29 | 12.69 | 0.38 | 3.09% | 12.23 | 12.76 | 102520 | 12892.73 | 2.63% |
| 2025-12-18 | 12.30 | 12.31 | -0.05 | -0.40% | 12.24 | 12.55 | 88615 | 10998.83 | 2.27% |
| 2025-12-17 | 12.19 | 12.36 | 0.27 | 2.23% | 11.91 | 12.60 | 124665 | 15403.59 | 3.20% |
| 2025-12-16 | 12.12 | 12.09 | -0.08 | -0.66% | 12.08 | 12.48 | 87020 | 10633.66 | 2.23% |
| 2025-12-15 | 11.64 | 12.17 | 0.54 | 4.64% | 11.60 | 12.50 | 102992 | 12470.51 | 2.64% |
| 2025-12-12 | 11.75 | 11.63 | -0.09 | -0.77% | 11.56 | 11.75 | 34304 | 4001.39 | 0.88% |
| 2025-12-11 | 12.13 | 11.72 | -0.35 | -2.90% | 11.70 | 12.14 | 69768 | 8245.61 | 1.79% |
| 2025-12-10 | 12.29 | 12.07 | -0.20 | -1.63% | 12.02 | 12.45 | 66614 | 8119.57 | 1.71% |
| 2025-12-09 | 11.99 | 12.27 | 0.23 | 1.91% | 11.96 | 12.56 | 94059 | 11549.43 | 2.41% |
| 2025-12-08 | 12.09 | 12.04 | -0.05 | -0.41% | 11.98 | 12.12 | 31863 | 3835.10 | 0.82% |
| 2025-12-05 | 12.10 | 12.09 | 0.13 | 1.09% | 11.86 | 12.11 | 32052 | 3851.32 | 0.82% |
| 2025-12-04 | 12.25 | 11.96 | -0.38 | -3.08% | 11.95 | 12.38 | 48736 | 5886.58 | 1.25% |
| 2025-12-03 | 12.40 | 12.34 | -0.06 | -0.48% | 12.18 | 12.42 | 48478 | 5966.40 | 1.24% |
| 2025-12-02 | 12.14 | 12.40 | 0.19 | 1.56% | 12.08 | 12.48 | 75988 | 9370.43 | 1.95% |
| 2025-12-01 | 12.05 | 12.21 | 0.12 | 0.99% | 12.03 | 12.33 | 52587 | 6435.22 | 1.35% |
| 2025-11-28 | 11.88 | 12.09 | 0.21 | 1.77% | 11.77 | 12.14 | 51500 | 6184.91 | 1.32% |
| 2025-11-27 | 12.00 | 11.88 | -0.07 | -0.59% | 11.85 | 12.05 | 38176 | 4555.17 | 0.98% |
| 2025-11-26 | 11.88 | 11.95 | 0.04 | 0.34% | 11.85 | 12.05 | 44715 | 5336.48 | 1.15% |
| 2025-11-25 | 11.86 | 11.91 | 0.07 | 0.59% | 11.81 | 12.00 | 36115 | 4303.78 | 0.93% |
| 2025-11-24 | 11.86 | 11.84 | -0.02 | -0.17% | 11.72 | 12.02 | 41902 | 4968.47 | 1.07% |
| 2025-11-21 | 12.30 | 11.86 | -0.47 | -3.81% | 11.85 | 12.41 | 59939 | 7216.06 | 1.54% |
| 2025-11-20 | 12.60 | 12.33 | -0.25 | -1.99% | 12.30 | 12.60 | 46419 | 5756.70 | 1.19% |
| 2025-11-19 | 12.73 | 12.58 | -0.13 | -1.02% | 12.51 | 12.79 | 46273 | 5832.08 | 1.19% |
| 2025-11-18 | 12.85 | 12.71 | -0.14 | -1.09% | 12.63 | 12.85 | 51175 | 6505.69 | 1.31% |
| 2025-11-17 | 12.87 | 12.85 | -0.10 | -0.77% | 12.76 | 12.95 | 49364 | 6340.83 | 1.27% |
| 2025-11-14 | 13.13 | 12.95 | -0.24 | -1.82% | 12.95 | 13.31 | 72380 | 9458.72 | 1.86% |
| 2025-11-13 | 13.17 | 13.19 | 0.02 | 0.15% | 12.95 | 13.23 | 84225 | 11030.29 | 2.16% |
| 2025-11-12 | 13.48 | 13.17 | -0.15 | -1.13% | 13.15 | 13.60 | 113698 | 15077.36 | 2.91% |
| 2025-11-11 | 13.49 | 13.32 | 0.39 | 3.02% | 13.16 | 13.83 | 244849 | 32973.44 | 6.28% |
| 2025-11-10 | 12.60 | 12.93 | 0.36 | 2.86% | 12.47 | 12.99 | 112956 | 14474.48 | 2.90% |
| 2025-11-07 | 12.49 | 12.57 | 0.06 | 0.48% | 12.43 | 12.63 | 44797 | 5627.66 | 1.15% |
| 2025-11-06 | 12.45 | 12.51 | 0.01 | 0.08% | 12.38 | 12.57 | 40849 | 5100.44 | 1.05% |
| 2025-11-05 | 12.34 | 12.50 | 0.17 | 1.38% | 12.30 | 12.68 | 64401 | 8070.80 | 1.65% |
| 2025-11-04 | 12.39 | 12.33 | -0.09 | -0.72% | 12.23 | 12.42 | 28923 | 3561.57 | 0.74% |
| 2025-11-03 | 12.26 | 12.42 | 0.16 | 1.31% | 12.26 | 12.42 | 38210 | 4716.24 | 0.98% |
| 2025-10-31 | 12.14 | 12.26 | 0.20 | 1.66% | 12.06 | 12.28 | 43882 | 5354.22 | 1.12% |
| 2025-10-30 | 12.18 | 12.06 | -0.12 | -0.99% | 12.06 | 12.24 | 39898 | 4842.56 | 1.02% |
| 2025-10-29 | 12.31 | 12.18 | -0.21 | -1.69% | 12.07 | 12.38 | 52905 | 6442.43 | 1.36% |
| 2025-10-28 | 12.40 | 12.39 | -0.02 | -0.16% | 12.28 | 12.45 | 31926 | 3958.60 | 0.82% |
| 2025-10-27 | 12.31 | 12.41 | 0.11 | 0.89% | 12.24 | 12.49 | 37139 | 4599.72 | 0.95% |
| 2025-10-24 | 12.41 | 12.30 | -0.12 | -0.97% | 12.28 | 12.43 | 30151 | 3717.49 | 0.77% |
| 2025-10-23 | 12.37 | 12.42 | 0.06 | 0.49% | 12.22 | 12.42 | 26144 | 3223.31 | 0.67% |
| 2025-10-22 | 12.39 | 12.36 | -0.08 | -0.64% | 12.32 | 12.55 | 26337 | 3272.51 | 0.68% |
| 2025-10-21 | 12.32 | 12.44 | 0.12 | 0.97% | 12.25 | 12.46 | 26259 | 3246.40 | 0.67% |
| 2025-10-20 | 12.37 | 12.32 | 0.03 | 0.24% | 12.15 | 12.43 | 31886 | 3905.96 | 0.82% |
| 2025-10-17 | 12.50 | 12.29 | -0.17 | -1.36% | 12.27 | 12.52 | 36449 | 4517.88 | 0.93% |
| 2025-10-16 | 12.80 | 12.70 | -0.20 | -1.55% | 12.65 | 12.93 | 42485 | 5411.75 | 1.09% |
| 2025-10-15 | 12.80 | 12.90 | 0.08 | 0.62% | 12.69 | 12.98 | 49407 | 6360.40 | 1.27% |
| 2025-10-14 | 12.79 | 12.82 | 0.09 | 0.71% | 12.61 | 12.90 | 54372 | 6942.86 | 1.39% |
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。
