| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-03 | 11.41 | 11.32 | -0.13 | -1.14% | 11.23 | 11.56 | 124313 | 14124.72 | 3.15% |
| 2025-02-28 | 11.48 | 11.45 | -0.22 | -1.89% | 11.28 | 11.75 | 181511 | 20924.85 | 4.60% |
| 2025-02-27 | 10.88 | 11.67 | 0.75 | 6.87% | 10.85 | 11.79 | 264577 | 30334.13 | 6.71% |
| 2025-02-26 | 10.65 | 10.92 | 0.27 | 2.54% | 10.63 | 10.92 | 77143 | 8302.07 | 1.96% |
| 2025-02-25 | 10.69 | 10.65 | -0.10 | -0.93% | 10.63 | 10.87 | 55626 | 5966.19 | 1.41% |
| 2025-02-24 | 10.70 | 10.75 | 0.01 | 0.09% | 10.69 | 10.89 | 56929 | 6136.03 | 1.44% |
| 2025-02-21 | 10.88 | 10.74 | -0.14 | -1.29% | 10.62 | 10.95 | 64572 | 6935.43 | 1.64% |
| 2025-02-20 | 10.75 | 10.88 | 0.12 | 1.12% | 10.70 | 10.93 | 53529 | 5814.48 | 1.36% |
| 2025-02-19 | 10.65 | 10.76 | 0.11 | 1.03% | 10.55 | 10.78 | 50425 | 5388.74 | 1.28% |
| 2025-02-18 | 11.05 | 10.65 | -0.43 | -3.88% | 10.58 | 11.07 | 91186 | 9838.84 | 2.31% |
| 2025-02-17 | 10.89 | 11.08 | 0.12 | 1.09% | 10.84 | 11.10 | 80367 | 8826.69 | 2.04% |
| 2025-02-14 | 11.04 | 10.96 | -0.08 | -0.72% | 10.84 | 11.10 | 73509 | 8067.99 | 1.86% |
| 2025-02-13 | 11.06 | 11.04 | -0.08 | -0.72% | 10.99 | 11.24 | 92605 | 10292.33 | 2.35% |
| 2025-02-12 | 11.05 | 11.12 | 0.01 | 0.09% | 10.94 | 11.12 | 77452 | 8533.23 | 1.96% |
| 2025-02-11 | 11.28 | 11.11 | -0.13 | -1.16% | 11.03 | 11.36 | 70641 | 7855.71 | 1.79% |
| 2025-02-10 | 11.00 | 11.24 | 0.29 | 2.65% | 10.90 | 11.25 | 99921 | 11063.82 | 2.53% |
| 2025-02-07 | 10.77 | 10.95 | 0.14 | 1.30% | 10.75 | 11.09 | 97689 | 10701.40 | 2.48% |
| 2025-02-06 | 10.67 | 10.81 | 0.11 | 1.03% | 10.58 | 10.82 | 71443 | 7665.46 | 1.81% |
| 2025-02-05 | 10.92 | 10.70 | -0.21 | -1.92% | 10.61 | 10.96 | 74863 | 8013.83 | 1.90% |
| 2025-01-27 | 11.36 | 10.91 | -0.39 | -3.45% | 10.90 | 11.41 | 73043 | 8107.36 | 1.85% |
| 2025-01-24 | 11.18 | 11.30 | 0.05 | 0.44% | 11.03 | 11.30 | 94876 | 10602.74 | 2.41% |
| 2025-01-23 | 11.70 | 11.25 | -0.30 | -2.60% | 11.24 | 11.74 | 131184 | 15096.86 | 3.33% |
| 2025-01-22 | 11.95 | 11.55 | -0.65 | -5.33% | 11.51 | 11.97 | 151964 | 17774.42 | 3.85% |
| 2025-01-21 | 11.69 | 12.20 | 0.56 | 4.81% | 11.39 | 12.28 | 250463 | 29776.68 | 6.35% |
| 2025-01-20 | 11.69 | 11.64 | -0.05 | -0.43% | 11.45 | 11.78 | 131685 | 15310.71 | 3.34% |
| 2025-01-17 | 12.00 | 11.69 | -0.70 | -5.65% | 11.60 | 12.00 | 202585 | 23811.89 | 5.14% |
| 2025-01-16 | 12.23 | 12.39 | 0.48 | 4.03% | 11.75 | 12.50 | 390761 | 47602.15 | 9.91% |
| 2025-01-15 | 11.03 | 11.91 | 1.08 | 9.97% | 10.98 | 11.91 | 66401 | 7721.87 | 1.68% |
| 2025-01-14 | 10.50 | 10.83 | 0.39 | 3.74% | 10.47 | 10.84 | 77072 | 8256.45 | 1.95% |
| 2025-01-13 | 10.26 | 10.44 | 0.00 | 0.00% | 10.10 | 10.45 | 57332 | 5916.84 | 1.45% |
| 2025-01-10 | 10.84 | 10.44 | -0.48 | -4.40% | 10.42 | 10.96 | 90781 | 9684.80 | 2.30% |
| 2025-01-09 | 10.66 | 10.92 | 0.12 | 1.11% | 10.63 | 11.03 | 84375 | 9150.78 | 2.14% |
| 2025-01-08 | 10.60 | 10.80 | 0.15 | 1.41% | 10.45 | 10.89 | 81582 | 8715.92 | 2.07% |
| 2025-01-07 | 10.48 | 10.65 | 0.17 | 1.62% | 10.39 | 10.66 | 59197 | 6223.16 | 1.50% |
| 2025-01-06 | 10.83 | 10.48 | -0.34 | -3.14% | 10.32 | 10.90 | 79585 | 8409.75 | 2.02% |
| 2025-01-03 | 11.70 | 10.82 | -0.79 | -6.80% | 10.80 | 11.77 | 146224 | 16265.19 | 3.71% |
| 2025-01-02 | 11.21 | 11.61 | 0.32 | 2.83% | 11.19 | 12.01 | 196127 | 22959.02 | 4.97% |
| 2024-12-31 | 11.54 | 11.29 | -0.24 | -2.08% | 11.28 | 11.75 | 83809 | 9635.93 | 2.12% |
| 2024-12-30 | 11.70 | 11.53 | -0.31 | -2.62% | 11.48 | 11.74 | 96047 | 11094.23 | 2.44% |
| 2024-12-27 | 12.00 | 11.84 | -0.23 | -1.91% | 11.72 | 12.00 | 136907 | 16227.27 | 3.47% |
| 2024-12-26 | 11.87 | 12.07 | 0.23 | 1.94% | 11.73 | 12.25 | 166255 | 19910.80 | 4.22% |
| 2024-12-25 | 11.86 | 11.84 | -0.04 | -0.34% | 11.22 | 12.11 | 153589 | 17967.53 | 3.89% |
| 2024-12-24 | 11.60 | 11.88 | 0.32 | 2.77% | 11.39 | 12.02 | 139869 | 16413.33 | 3.55% |
| 2024-12-23 | 12.17 | 11.56 | -0.73 | -5.94% | 11.52 | 12.26 | 160113 | 18949.90 | 4.06% |
| 2024-12-20 | 12.29 | 12.29 | 0.09 | 0.74% | 12.26 | 12.83 | 206673 | 25784.99 | 5.24% |
| 2024-12-19 | 12.51 | 12.20 | -0.26 | -2.09% | 12.00 | 12.55 | 142866 | 17432.59 | 3.62% |
| 2024-12-18 | 12.92 | 12.46 | -0.27 | -2.12% | 12.20 | 13.13 | 209667 | 26411.87 | 5.32% |
| 2024-12-17 | 13.96 | 12.73 | -1.27 | -9.07% | 12.64 | 14.07 | 331152 | 42992.02 | 8.40% |
| 2024-12-16 | 14.06 | 14.00 | -0.86 | -5.79% | 13.80 | 15.76 | 438479 | 63596.41 | 11.12% |
| 2024-12-13 | 16.30 | 14.86 | -0.29 | -1.91% | 14.67 | 16.67 | 625377 | 100113.44 | 15.86% |
| 2024-12-12 | 14.37 | 15.15 | 1.38 | 10.02% | 14.14 | 15.15 | 348772 | 51668.62 | 8.84% |
| 2024-12-11 | 12.87 | 13.77 | 1.25 | 9.98% | 12.52 | 13.77 | 342029 | 45812.13 | 8.67% |
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。
