| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 33.20 | 33.98 | 1.67 | 5.17% | 32.95 | 34.50 | 410946 | 138717.45 | 6.12% |
| 2025-10-24 | 31.00 | 32.31 | 1.32 | 4.26% | 31.00 | 33.24 | 251525 | 80484.05 | 3.75% |
| 2025-10-23 | 31.06 | 30.99 | -0.42 | -1.34% | 30.38 | 31.49 | 175246 | 53833.21 | 2.61% |
| 2025-10-22 | 32.03 | 31.41 | -1.01 | -3.12% | 30.81 | 32.08 | 218429 | 68825.66 | 3.25% |
| 2025-10-21 | 32.00 | 32.42 | 0.43 | 1.34% | 31.93 | 33.02 | 263390 | 85593.89 | 3.92% |
| 2025-10-20 | 32.66 | 31.99 | 0.07 | 0.22% | 31.50 | 32.88 | 274449 | 88150.84 | 4.09% |
| 2025-10-17 | 32.02 | 31.92 | -0.22 | -0.68% | 31.70 | 33.64 | 374162 | 121787.83 | 5.57% |
| 2025-10-16 | 32.20 | 32.14 | -0.26 | -0.80% | 31.75 | 33.20 | 286483 | 93096.23 | 4.27% |
| 2025-10-15 | 33.25 | 32.40 | -0.51 | -1.55% | 32.03 | 33.59 | 258095 | 84092.08 | 3.84% |
| 2025-10-14 | 34.02 | 32.91 | -0.85 | -2.52% | 32.65 | 34.43 | 361267 | 120668.80 | 5.38% |
| 2025-10-13 | 30.12 | 33.76 | 1.62 | 5.04% | 30.12 | 33.99 | 459029 | 150255.80 | 6.84% |
| 2025-10-10 | 33.00 | 32.14 | -2.05 | -6.00% | 32.00 | 33.88 | 397054 | 129074.97 | 5.91% |
| 2025-10-09 | 32.98 | 34.19 | 1.55 | 4.75% | 32.98 | 35.45 | 614227 | 208710.41 | 9.15% |
| 2025-09-30 | 33.15 | 32.64 | -0.51 | -1.54% | 32.60 | 33.89 | 548401 | 181517.91 | 8.17% |
| 2025-09-29 | 31.08 | 33.15 | 0.44 | 1.35% | 31.00 | 34.25 | 735575 | 238760.34 | 10.96% |
| 2025-09-26 | 35.10 | 32.71 | -3.63 | -9.99% | 32.71 | 35.86 | 850539 | 286283.00 | 12.67% |
| 2025-09-25 | 36.34 | 36.34 | 3.30 | 9.99% | 35.35 | 36.34 | 438176 | 159023.97 | 6.53% |
| 2025-09-24 | 32.50 | 33.04 | 3.00 | 9.99% | 31.97 | 33.04 | 289804 | 94789.82 | 4.32% |
| 2025-09-23 | 27.70 | 30.04 | 2.73 | 10.00% | 26.84 | 30.04 | 467160 | 133047.70 | 6.96% |
| 2025-09-22 | 26.80 | 27.31 | 0.61 | 2.28% | 26.48 | 27.50 | 237435 | 64125.98 | 3.54% |
| 2025-09-19 | 26.39 | 26.70 | 0.48 | 1.83% | 26.37 | 27.64 | 235892 | 63552.41 | 3.51% |
| 2025-09-18 | 26.05 | 26.22 | 0.18 | 0.69% | 25.86 | 27.15 | 233696 | 62007.66 | 3.48% |
| 2025-09-17 | 26.10 | 26.04 | -0.03 | -0.12% | 25.76 | 26.36 | 97638 | 25469.29 | 1.45% |
| 2025-09-16 | 25.99 | 26.07 | 0.02 | 0.08% | 25.86 | 26.32 | 91396 | 23828.12 | 1.36% |
| 2025-09-15 | 26.63 | 26.05 | 0.01 | 0.04% | 25.91 | 26.71 | 137325 | 35947.74 | 2.05% |
| 2025-09-12 | 26.00 | 26.04 | 0.06 | 0.23% | 25.86 | 26.36 | 145360 | 37983.92 | 2.17% |
| 2025-09-11 | 24.74 | 25.98 | 1.24 | 5.01% | 24.52 | 26.09 | 166215 | 42462.75 | 2.48% |
| 2025-09-10 | 25.02 | 24.74 | -0.22 | -0.88% | 24.50 | 25.21 | 83879 | 20871.90 | 1.25% |
| 2025-09-09 | 25.58 | 24.96 | -0.55 | -2.16% | 24.92 | 25.63 | 103280 | 26096.63 | 1.54% |
| 2025-09-08 | 25.40 | 25.51 | 0.13 | 0.51% | 24.96 | 25.65 | 128121 | 32404.47 | 1.91% |
| 2025-09-05 | 24.35 | 25.38 | 1.12 | 4.62% | 24.23 | 25.43 | 169136 | 42113.94 | 2.52% |
| 2025-09-04 | 25.31 | 24.26 | -1.05 | -4.15% | 23.91 | 25.59 | 178515 | 44025.79 | 2.66% |
| 2025-09-03 | 25.97 | 25.31 | -0.47 | -1.82% | 25.28 | 26.06 | 147811 | 37897.49 | 2.20% |
| 2025-09-02 | 26.65 | 25.78 | -0.88 | -3.30% | 25.47 | 26.73 | 176484 | 45879.46 | 2.63% |
| 2025-09-01 | 27.00 | 26.66 | 0.00 | 0.00% | 26.32 | 27.33 | 164697 | 43978.07 | 2.45% |
| 2025-08-29 | 27.17 | 26.66 | -0.60 | -2.20% | 26.54 | 27.17 | 172420 | 46110.25 | 2.57% |
| 2025-08-28 | 26.52 | 27.26 | 0.54 | 2.02% | 26.30 | 27.50 | 270345 | 72964.23 | 4.03% |
| 2025-08-27 | 27.09 | 26.72 | -0.31 | -1.15% | 26.70 | 27.94 | 284031 | 77507.84 | 4.23% |
| 2025-08-26 | 26.44 | 27.03 | 0.59 | 2.23% | 26.22 | 27.77 | 231664 | 62414.93 | 3.45% |
| 2025-08-25 | 26.73 | 26.44 | 0.03 | 0.11% | 26.16 | 27.25 | 238113 | 63333.31 | 3.55% |
| 2025-08-22 | 25.82 | 26.41 | 0.63 | 2.44% | 25.74 | 26.48 | 203387 | 53318.47 | 3.03% |
| 2025-08-21 | 26.18 | 25.78 | -0.28 | -1.07% | 25.61 | 26.28 | 139699 | 36182.47 | 2.08% |
| 2025-08-20 | 25.68 | 26.06 | 0.39 | 1.52% | 25.45 | 26.06 | 167545 | 43256.47 | 2.50% |
| 2025-08-19 | 25.85 | 25.67 | -0.02 | -0.08% | 25.40 | 25.85 | 119298 | 30584.49 | 1.78% |
| 2025-08-18 | 25.52 | 25.69 | 0.34 | 1.34% | 25.35 | 25.97 | 181945 | 46798.53 | 2.71% |
| 2025-08-15 | 24.59 | 25.35 | 0.60 | 2.42% | 24.59 | 25.38 | 152341 | 38281.81 | 2.27% |
| 2025-08-14 | 25.10 | 24.75 | -0.34 | -1.36% | 24.65 | 25.48 | 161172 | 40465.12 | 2.40% |
| 2025-08-13 | 25.09 | 25.09 | -0.09 | -0.36% | 25.00 | 25.38 | 126034 | 31698.01 | 1.88% |
| 2025-08-12 | 24.85 | 25.18 | 0.34 | 1.37% | 24.61 | 25.23 | 149808 | 37365.04 | 2.23% |
| 2025-08-11 | 24.68 | 24.84 | 0.13 | 0.53% | 24.61 | 25.05 | 96705 | 24053.77 | 1.44% |
| 2025-08-08 | 25.40 | 24.71 | -0.91 | -3.55% | 24.71 | 25.40 | 148733 | 37094.76 | 2.22% |
| 2025-08-07 | 25.24 | 25.62 | 0.37 | 1.47% | 25.05 | 25.85 | 206953 | 52750.38 | 3.08% |
| 2025-08-06 | 24.81 | 25.25 | 0.45 | 1.81% | 24.58 | 25.25 | 156626 | 39076.28 | 2.33% |
| 2025-08-05 | 24.68 | 24.80 | 0.18 | 0.73% | 24.49 | 25.18 | 111441 | 27587.32 | 1.66% |
| 2025-08-04 | 24.49 | 24.62 | -0.08 | -0.32% | 24.41 | 24.72 | 71778 | 17615.96 | 1.07% |
| 2025-08-01 | 24.68 | 24.70 | 0.11 | 0.45% | 24.41 | 24.90 | 105082 | 25984.88 | 1.57% |
| 2025-07-31 | 24.60 | 24.59 | -0.06 | -0.24% | 24.47 | 24.95 | 133307 | 32891.83 | 1.99% |
| 2025-07-30 | 24.66 | 24.65 | -0.09 | -0.36% | 24.41 | 25.01 | 139493 | 34514.93 | 2.08% |
| 2025-07-29 | 24.50 | 24.74 | 0.01 | 0.04% | 24.46 | 25.00 | 126227 | 31193.92 | 1.88% |
| 2025-07-28 | 24.81 | 24.73 | -0.17 | -0.68% | 24.45 | 24.90 | 160306 | 39625.96 | 2.39% |
| 2025-07-25 | 24.30 | 24.90 | 1.17 | 4.93% | 24.29 | 25.40 | 274522 | 67987.77 | 4.09% |
| 2025-07-24 | 23.29 | 23.73 | 0.44 | 1.89% | 23.27 | 23.76 | 114116 | 26938.70 | 1.70% |
| 2025-07-23 | 23.41 | 23.29 | -0.09 | -0.38% | 23.25 | 23.65 | 87998 | 20622.63 | 1.31% |
| 2025-07-22 | 23.30 | 23.38 | 0.08 | 0.34% | 23.23 | 23.47 | 74727 | 17456.48 | 1.11% |
| 2025-07-21 | 23.31 | 23.30 | 0.01 | 0.04% | 23.21 | 23.41 | 55830 | 13005.89 | 0.83% |
| 2025-07-18 | 23.22 | 23.29 | 0.15 | 0.65% | 23.06 | 23.39 | 62627 | 14537.82 | 0.93% |
| 2025-07-17 | 22.94 | 23.14 | 0.05 | 0.22% | 22.82 | 23.17 | 69359 | 15971.18 | 1.03% |
| 2025-07-16 | 23.06 | 23.09 | 0.01 | 0.04% | 23.00 | 23.44 | 63189 | 14647.59 | 0.94% |
| 2025-07-15 | 23.20 | 23.08 | -0.37 | -1.58% | 22.90 | 23.43 | 85421 | 19741.29 | 1.27% |
| 2025-07-14 | 23.48 | 23.45 | 0.01 | 0.04% | 23.33 | 23.53 | 54898 | 12860.97 | 0.82% |
| 2025-07-11 | 23.40 | 23.44 | 0.11 | 0.47% | 23.16 | 23.53 | 69056 | 16156.08 | 1.03% |
| 2025-07-10 | 23.20 | 23.33 | 0.14 | 0.60% | 23.13 | 23.76 | 67555 | 15794.30 | 1.01% |
| 2025-07-09 | 23.41 | 23.19 | -0.21 | -0.90% | 23.11 | 23.41 | 47949 | 11140.64 | 0.71% |
| 2025-07-08 | 22.80 | 23.40 | 0.58 | 2.54% | 22.72 | 23.47 | 87553 | 20371.37 | 1.30% |
| 2025-07-07 | 22.70 | 22.82 | 0.08 | 0.35% | 22.67 | 22.95 | 39699 | 9066.15 | 0.59% |
| 2025-07-04 | 23.12 | 22.74 | -0.36 | -1.56% | 22.66 | 23.16 | 68048 | 15552.98 | 1.01% |
| 2025-07-03 | 23.11 | 23.10 | 0.01 | 0.04% | 22.96 | 23.19 | 43726 | 10083.98 | 0.65% |
| 2025-07-02 | 23.35 | 23.09 | -0.24 | -1.03% | 22.96 | 23.35 | 56982 | 13145.30 | 0.85% |
| 2025-07-01 | 23.25 | 23.33 | 0.03 | 0.13% | 23.06 | 23.54 | 72004 | 16802.87 | 1.07% |
| 2025-06-30 | 23.26 | 23.30 | 0.20 | 0.87% | 23.13 | 23.39 | 64609 | 15039.02 | 0.96% |
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。
