| 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 | 21.33 | 22.08 | 0.73 | 3.42% | 21.20 | 22.77 | 121022 | 26746.77 | 1.80% |
| 2025-04-10 | 21.54 | 21.35 | 0.31 | 1.47% | 21.32 | 21.84 | 76659 | 16523.02 | 1.14% |
| 2025-04-09 | 20.24 | 21.04 | 0.52 | 2.53% | 19.50 | 21.23 | 105804 | 21787.23 | 1.58% |
| 2025-04-08 | 21.00 | 20.52 | -0.61 | -2.89% | 20.30 | 21.48 | 106149 | 22027.78 | 1.58% |
| 2025-04-07 | 22.00 | 21.13 | -2.35 | -10.01% | 21.13 | 22.50 | 82867 | 17805.60 | 1.23% |
| 2025-04-03 | 23.38 | 23.48 | -0.25 | -1.05% | 23.30 | 24.07 | 40854 | 9639.80 | 0.61% |
| 2025-04-02 | 23.99 | 23.73 | -0.13 | -0.54% | 23.67 | 24.10 | 36273 | 8647.90 | 0.54% |
| 2025-04-01 | 23.59 | 23.86 | 0.26 | 1.10% | 23.56 | 23.90 | 48845 | 11607.30 | 0.73% |
| 2025-03-31 | 23.51 | 23.60 | -0.13 | -0.55% | 23.07 | 23.75 | 53539 | 12551.48 | 0.80% |
| 2025-03-28 | 23.91 | 23.73 | -0.20 | -0.84% | 23.70 | 24.32 | 48562 | 11621.40 | 0.72% |
| 2025-03-27 | 23.70 | 23.93 | 0.02 | 0.08% | 23.52 | 24.33 | 53131 | 12707.69 | 0.79% |
| 2025-03-26 | 23.83 | 23.91 | 0.00 | 0.00% | 23.77 | 24.13 | 40575 | 9732.98 | 0.60% |
| 2025-03-25 | 24.14 | 23.91 | -0.14 | -0.58% | 23.78 | 24.27 | 44167 | 10582.56 | 0.66% |
| 2025-03-24 | 24.20 | 24.05 | -0.21 | -0.87% | 23.66 | 24.31 | 68860 | 16509.92 | 1.03% |
| 2025-03-21 | 24.66 | 24.26 | -0.55 | -2.22% | 24.18 | 24.79 | 79137 | 19319.70 | 1.18% |
| 2025-03-20 | 24.85 | 24.81 | -0.10 | -0.40% | 24.61 | 25.03 | 57265 | 14234.44 | 0.85% |
| 2025-03-19 | 25.26 | 24.91 | -0.39 | -1.54% | 24.80 | 25.29 | 85419 | 21332.81 | 1.27% |
| 2025-03-18 | 24.89 | 25.30 | 0.55 | 2.22% | 24.84 | 26.32 | 157897 | 40343.64 | 2.35% |
| 2025-03-17 | 24.85 | 24.75 | -0.10 | -0.40% | 24.61 | 25.05 | 72390 | 17971.83 | 1.08% |
| 2025-03-14 | 24.57 | 24.85 | 0.28 | 1.14% | 24.39 | 24.88 | 98131 | 24240.86 | 1.46% |
| 2025-03-13 | 25.30 | 24.57 | -0.99 | -3.87% | 24.38 | 25.59 | 177158 | 44009.93 | 2.64% |
| 2025-03-12 | 26.50 | 25.56 | 0.52 | 2.08% | 25.53 | 27.54 | 284527 | 75181.05 | 4.24% |
| 2025-03-11 | 24.71 | 25.04 | 0.03 | 0.12% | 24.70 | 25.28 | 67952 | 16940.14 | 1.01% |
| 2025-03-10 | 25.19 | 25.01 | -0.15 | -0.60% | 24.85 | 25.38 | 68902 | 17248.40 | 1.03% |
| 2025-03-07 | 25.57 | 25.16 | -0.59 | -2.29% | 24.99 | 25.63 | 87022 | 22042.16 | 1.30% |
| 2025-03-06 | 25.79 | 25.75 | 0.16 | 0.63% | 25.60 | 26.08 | 96115 | 24829.52 | 1.43% |
| 2025-03-05 | 25.75 | 25.59 | -0.13 | -0.51% | 25.25 | 25.97 | 81772 | 20896.58 | 1.22% |
| 2025-03-04 | 24.78 | 25.72 | 0.69 | 2.76% | 24.70 | 26.08 | 117592 | 29944.51 | 1.75% |
| 2025-03-03 | 25.29 | 25.03 | -0.20 | -0.79% | 24.80 | 25.54 | 88818 | 22365.99 | 1.32% |
| 2025-02-28 | 26.36 | 25.23 | -1.15 | -4.36% | 25.12 | 26.36 | 106139 | 27172.48 | 1.58% |
| 2025-02-27 | 26.90 | 26.38 | -0.22 | -0.83% | 25.83 | 26.90 | 110862 | 29152.48 | 1.65% |
| 2025-02-26 | 26.49 | 26.60 | 0.28 | 1.06% | 26.04 | 26.78 | 115623 | 30582.94 | 1.72% |
| 2025-02-25 | 25.43 | 26.32 | 0.57 | 2.21% | 25.15 | 27.04 | 182047 | 47887.00 | 2.71% |
| 2025-02-24 | 26.01 | 25.75 | -0.32 | -1.23% | 25.50 | 26.04 | 115535 | 29782.65 | 1.72% |
| 2025-02-21 | 25.55 | 26.07 | 0.45 | 1.76% | 25.30 | 26.14 | 133899 | 34599.28 | 1.99% |
| 2025-02-20 | 25.64 | 25.62 | -0.02 | -0.08% | 25.42 | 26.05 | 127424 | 32755.56 | 1.90% |
| 2025-02-19 | 23.98 | 25.64 | 1.75 | 7.33% | 23.89 | 25.98 | 177055 | 44305.80 | 2.64% |
| 2025-02-18 | 24.46 | 23.89 | -0.59 | -2.41% | 23.75 | 24.66 | 72408 | 17525.06 | 1.08% |
| 2025-02-17 | 24.76 | 24.48 | -0.17 | -0.69% | 24.27 | 24.85 | 74443 | 18219.08 | 1.11% |
| 2025-02-14 | 24.71 | 24.65 | -0.07 | -0.28% | 24.41 | 24.82 | 68616 | 16881.92 | 1.02% |
| 2025-02-13 | 25.40 | 24.72 | -0.58 | -2.29% | 24.70 | 25.50 | 104712 | 26029.35 | 1.56% |
| 2025-02-12 | 24.27 | 25.30 | 0.89 | 3.65% | 24.20 | 25.32 | 112434 | 27922.20 | 1.67% |
| 2025-02-11 | 24.96 | 24.41 | -0.55 | -2.20% | 24.31 | 25.00 | 60791 | 14867.55 | 0.91% |
| 2025-02-10 | 24.57 | 24.96 | 0.57 | 2.34% | 24.30 | 25.22 | 104042 | 25838.54 | 1.55% |
| 2025-02-07 | 24.48 | 24.39 | 0.20 | 0.83% | 23.96 | 24.84 | 94895 | 23242.78 | 1.41% |
| 2025-02-06 | 22.96 | 24.19 | 1.08 | 4.67% | 22.82 | 24.45 | 93071 | 22192.46 | 1.39% |
| 2025-02-05 | 23.32 | 23.11 | 0.26 | 1.14% | 23.00 | 23.57 | 57946 | 13495.69 | 0.86% |
| 2025-01-27 | 23.81 | 22.85 | -0.94 | -3.95% | 22.85 | 23.91 | 57947 | 13504.72 | 0.86% |
| 2025-01-24 | 23.34 | 23.79 | 0.45 | 1.93% | 23.30 | 23.86 | 47821 | 11314.53 | 0.71% |
| 2025-01-23 | 23.69 | 23.34 | -0.11 | -0.47% | 23.32 | 24.08 | 58815 | 13949.31 | 0.88% |
| 2025-01-22 | 23.51 | 23.45 | -0.22 | -0.93% | 23.23 | 23.65 | 43952 | 10305.21 | 0.65% |
| 2025-01-21 | 23.84 | 23.67 | -0.06 | -0.25% | 23.45 | 23.88 | 53019 | 12529.98 | 0.79% |
| 2025-01-20 | 23.85 | 23.73 | 0.04 | 0.17% | 23.56 | 24.02 | 51639 | 12295.23 | 0.77% |
| 2025-01-17 | 23.10 | 23.69 | 0.14 | 0.59% | 22.90 | 23.97 | 79666 | 18655.08 | 1.19% |
| 2025-01-16 | 23.72 | 23.55 | -0.05 | -0.21% | 23.33 | 24.24 | 58452 | 13868.60 | 0.87% |
| 2025-01-15 | 23.43 | 23.60 | 0.16 | 0.68% | 23.22 | 23.68 | 51915 | 12180.97 | 0.77% |
| 2025-01-14 | 22.67 | 23.44 | 0.90 | 3.99% | 22.46 | 23.50 | 72589 | 16766.09 | 1.08% |
| 2025-01-13 | 22.00 | 22.54 | 0.34 | 1.53% | 21.82 | 22.62 | 58238 | 12995.80 | 0.87% |
| 2025-01-10 | 22.53 | 22.20 | -0.36 | -1.60% | 22.18 | 22.98 | 62194 | 14049.92 | 0.93% |
| 2025-01-09 | 22.55 | 22.56 | -0.13 | -0.57% | 22.55 | 23.07 | 50742 | 11570.17 | 0.76% |
| 2025-01-08 | 22.81 | 22.69 | -0.31 | -1.35% | 22.10 | 23.13 | 73982 | 16765.96 | 1.10% |
| 2025-01-07 | 22.65 | 23.00 | 0.38 | 1.68% | 22.54 | 23.08 | 59134 | 13487.18 | 0.88% |
| 2025-01-06 | 22.76 | 22.62 | -0.14 | -0.62% | 22.39 | 23.00 | 55536 | 12583.42 | 0.83% |
| 2025-01-03 | 23.71 | 22.76 | -0.93 | -3.93% | 22.66 | 23.85 | 76860 | 17815.11 | 1.14% |
| 2025-01-02 | 24.76 | 23.69 | -1.08 | -4.36% | 23.40 | 24.76 | 83345 | 20098.09 | 1.24% |
| 2024-12-31 | 25.93 | 24.77 | -1.13 | -4.36% | 24.77 | 26.08 | 85281 | 21520.82 | 1.27% |
| 2024-12-30 | 25.93 | 25.90 | -0.23 | -0.88% | 25.63 | 26.48 | 72205 | 18819.73 | 1.08% |
| 2024-12-27 | 26.24 | 26.13 | -0.09 | -0.34% | 25.90 | 26.90 | 98842 | 26214.92 | 1.47% |
| 2024-12-26 | 25.86 | 26.22 | 0.34 | 1.31% | 25.75 | 26.44 | 66116 | 17327.91 | 0.98% |
| 2024-12-25 | 26.30 | 25.88 | -0.55 | -2.08% | 25.77 | 26.62 | 58062 | 15153.35 | 0.86% |
| 2024-12-24 | 26.50 | 26.43 | 0.35 | 1.34% | 25.66 | 26.50 | 67589 | 17668.63 | 1.01% |
| 2024-12-23 | 26.85 | 26.08 | -0.70 | -2.61% | 26.08 | 27.05 | 83087 | 22009.87 | 1.24% |
| 2024-12-20 | 26.18 | 26.78 | 0.49 | 1.86% | 26.18 | 27.20 | 95973 | 25676.25 | 1.43% |
| 2024-12-19 | 25.69 | 26.29 | 0.11 | 0.42% | 25.65 | 26.38 | 73749 | 19260.76 | 1.10% |
| 2024-12-18 | 25.97 | 26.18 | 0.35 | 1.36% | 25.60 | 26.37 | 70490 | 18355.21 | 1.05% |
| 2024-12-17 | 25.89 | 25.83 | -0.17 | -0.65% | 25.72 | 26.16 | 47062 | 12193.29 | 0.70% |
| 2024-12-16 | 26.33 | 26.00 | -0.33 | -1.25% | 25.81 | 26.50 | 71185 | 18559.29 | 1.06% |
| 2024-12-13 | 26.92 | 26.33 | -0.77 | -2.84% | 26.02 | 26.97 | 95898 | 25378.82 | 1.43% |
| 2024-12-12 | 26.91 | 27.10 | 0.19 | 0.71% | 26.60 | 27.13 | 67783 | 18220.53 | 1.01% |
| 2024-12-11 | 26.82 | 26.91 | 0.09 | 0.34% | 26.71 | 27.28 | 69473 | 18748.14 | 1.03% |
立昂微(605358)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。
