| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 33.83 | 33.62 | 0.05 | 0.15% | 33.43 | 34.31 | 121040 | 40984.20 | 1.80% |
| 2026-03-24 | 33.78 | 33.57 | 0.45 | 1.36% | 32.32 | 33.98 | 126971 | 41918.92 | 1.89% |
| 2026-03-23 | 33.95 | 33.12 | -1.52 | -4.39% | 32.85 | 34.75 | 177198 | 59798.69 | 2.64% |
| 2026-03-20 | 35.91 | 34.64 | -0.96 | -2.70% | 34.60 | 36.08 | 125307 | 44370.53 | 1.87% |
| 2026-03-19 | 36.00 | 35.60 | -1.13 | -3.08% | 35.40 | 36.24 | 128948 | 46074.68 | 1.92% |
| 2026-03-18 | 36.27 | 36.73 | 0.56 | 1.55% | 35.81 | 36.80 | 108939 | 39673.30 | 1.62% |
| 2026-03-17 | 37.70 | 36.17 | -1.28 | -3.42% | 36.13 | 37.71 | 125163 | 46114.55 | 1.86% |
| 2026-03-16 | 36.60 | 37.45 | 0.99 | 2.72% | 35.88 | 37.48 | 143402 | 52737.33 | 2.14% |
| 2026-03-13 | 36.42 | 36.46 | -0.44 | -1.19% | 36.37 | 37.33 | 82768 | 30433.68 | 1.23% |
| 2026-03-12 | 37.20 | 36.90 | -0.55 | -1.47% | 36.60 | 37.61 | 96255 | 35633.50 | 1.43% |
| 2026-03-11 | 38.00 | 37.45 | -0.52 | -1.37% | 37.10 | 38.23 | 110873 | 41693.75 | 1.65% |
| 2026-03-10 | 37.80 | 37.97 | 0.71 | 1.91% | 37.31 | 38.20 | 125783 | 47554.25 | 1.87% |
| 2026-03-09 | 36.43 | 37.26 | -0.24 | -0.64% | 35.60 | 37.46 | 155308 | 56363.09 | 2.31% |
| 2026-03-06 | 37.20 | 37.50 | -0.05 | -0.13% | 37.04 | 37.89 | 116876 | 43933.77 | 1.74% |
| 2026-03-05 | 37.99 | 37.55 | 0.42 | 1.13% | 37.20 | 38.60 | 152728 | 58007.13 | 2.27% |
| 2026-03-04 | 35.90 | 37.13 | 0.27 | 0.73% | 35.87 | 38.09 | 192950 | 72044.18 | 2.87% |
| 2026-03-03 | 40.46 | 36.86 | -3.60 | -8.90% | 36.81 | 40.89 | 310267 | 118726.34 | 4.62% |
| 2026-03-02 | 40.68 | 40.46 | -1.35 | -3.23% | 40.35 | 41.51 | 195400 | 79694.49 | 2.91% |
| 2026-02-27 | 41.54 | 41.81 | -0.48 | -1.14% | 41.01 | 41.99 | 170069 | 70674.23 | 2.53% |
| 2026-02-26 | 41.73 | 42.29 | 0.57 | 1.37% | 41.50 | 42.88 | 255627 | 107838.07 | 3.81% |
| 2026-02-25 | 40.00 | 41.72 | 1.67 | 4.17% | 39.80 | 42.18 | 257293 | 105954.33 | 3.83% |
| 2026-02-24 | 39.69 | 40.05 | 0.65 | 1.65% | 39.14 | 41.01 | 157700 | 63037.07 | 2.35% |
| 2026-02-13 | 39.68 | 39.40 | -0.33 | -0.83% | 39.30 | 40.26 | 149232 | 59370.49 | 2.22% |
| 2026-02-12 | 39.42 | 39.73 | 0.70 | 1.79% | 39.13 | 40.00 | 150721 | 59818.43 | 2.24% |
| 2026-02-11 | 38.86 | 39.03 | -0.12 | -0.31% | 38.79 | 39.72 | 121329 | 47702.04 | 1.81% |
| 2026-02-10 | 39.39 | 39.15 | -0.43 | -1.09% | 39.05 | 39.84 | 115360 | 45361.49 | 1.72% |
| 2026-02-09 | 39.72 | 39.58 | 0.77 | 1.98% | 39.03 | 39.85 | 139660 | 55155.34 | 2.08% |
| 2026-02-06 | 38.87 | 38.81 | -0.37 | -0.94% | 38.50 | 39.54 | 164565 | 64266.70 | 2.45% |
| 2026-02-05 | 39.65 | 39.18 | -1.31 | -3.24% | 38.06 | 39.95 | 267561 | 103931.93 | 3.99% |
| 2026-02-04 | 40.21 | 40.49 | -0.41 | -1.00% | 39.80 | 40.69 | 175229 | 70489.03 | 2.61% |
| 2026-02-03 | 40.53 | 40.90 | 1.20 | 3.02% | 39.88 | 40.95 | 214418 | 86916.50 | 3.19% |
| 2026-02-02 | 41.84 | 39.70 | -2.89 | -6.79% | 39.70 | 42.17 | 343049 | 139395.23 | 5.11% |
| 2026-01-30 | 42.50 | 42.59 | -0.73 | -1.69% | 41.40 | 43.85 | 342547 | 145835.58 | 5.10% |
| 2026-01-29 | 44.40 | 43.32 | -1.67 | -3.71% | 43.23 | 46.12 | 416488 | 185370.25 | 6.20% |
| 2026-01-28 | 45.73 | 44.99 | -0.77 | -1.68% | 44.34 | 46.60 | 511626 | 232292.86 | 7.62% |
| 2026-01-27 | 42.13 | 45.76 | 2.95 | 6.89% | 41.60 | 46.96 | 647659 | 289901.53 | 9.65% |
| 2026-01-26 | 44.20 | 42.81 | -1.39 | -3.14% | 42.00 | 44.20 | 396879 | 170040.66 | 5.91% |
| 2026-01-23 | 41.84 | 44.20 | 2.36 | 5.64% | 41.20 | 44.33 | 616835 | 265463.28 | 9.19% |
| 2026-01-22 | 43.25 | 41.84 | -0.56 | -1.32% | 41.42 | 43.99 | 409821 | 174069.17 | 6.10% |
| 2026-01-21 | 42.65 | 42.40 | -0.68 | -1.58% | 42.16 | 43.64 | 332013 | 142022.92 | 4.95% |
| 2026-01-20 | 42.73 | 43.08 | -0.10 | -0.23% | 41.60 | 43.72 | 350881 | 149593.14 | 5.23% |
| 2026-01-19 | 43.55 | 43.18 | -0.34 | -0.78% | 42.80 | 44.49 | 432019 | 187566.44 | 6.43% |
| 2026-01-16 | 42.88 | 43.52 | 1.98 | 4.77% | 42.41 | 44.44 | 712633 | 310323.50 | 10.61% |
| 2026-01-15 | 40.25 | 41.54 | 0.70 | 1.71% | 39.77 | 41.54 | 363609 | 147983.69 | 5.42% |
| 2026-01-14 | 41.44 | 40.84 | -0.28 | -0.68% | 40.37 | 42.20 | 420690 | 173608.06 | 6.27% |
| 2026-01-13 | 43.23 | 41.12 | -2.11 | -4.88% | 40.85 | 44.49 | 530326 | 223821.84 | 7.90% |
| 2026-01-12 | 43.23 | 43.23 | 0.68 | 1.60% | 42.30 | 43.67 | 594724 | 255285.69 | 8.86% |
| 2026-01-09 | 41.92 | 42.55 | 1.04 | 2.51% | 41.83 | 43.80 | 584787 | 249928.31 | 8.71% |
| 2026-01-08 | 41.49 | 41.51 | 0.01 | 0.02% | 41.28 | 43.17 | 599590 | 251560.78 | 8.93% |
| 2026-01-07 | 43.70 | 41.50 | -0.63 | -1.50% | 40.64 | 45.07 | 992191 | 416131.69 | 14.78% |
| 2026-01-06 | 39.60 | 42.13 | 3.83 | 10.00% | 39.02 | 42.13 | 491258 | 202988.14 | 7.32% |
| 2026-01-05 | 35.80 | 38.30 | 3.48 | 9.99% | 35.80 | 38.30 | 520242 | 193729.52 | 7.75% |
| 2025-12-31 | 35.22 | 34.82 | -0.16 | -0.46% | 34.56 | 35.38 | 230051 | 80389.98 | 3.43% |
| 2025-12-30 | 35.60 | 34.98 | -0.56 | -1.58% | 34.89 | 36.18 | 247190 | 87227.38 | 3.68% |
| 2025-12-29 | 36.35 | 35.54 | -1.30 | -3.53% | 35.40 | 37.14 | 321581 | 115969.66 | 4.79% |
| 2025-12-26 | 37.80 | 36.84 | -0.47 | -1.26% | 36.54 | 37.99 | 354219 | 131411.20 | 5.28% |
| 2025-12-25 | 37.68 | 37.31 | 0.00 | 0.00% | 36.86 | 37.68 | 306771 | 114248.96 | 4.57% |
| 2025-12-24 | 36.60 | 37.31 | 0.47 | 1.28% | 36.55 | 37.77 | 381152 | 141840.88 | 5.68% |
| 2025-12-23 | 37.50 | 36.84 | 0.14 | 0.38% | 36.55 | 37.93 | 534990 | 199039.33 | 7.97% |
| 2025-12-22 | 33.71 | 36.70 | 3.34 | 10.01% | 33.71 | 36.70 | 480931 | 172427.59 | 7.16% |
| 2025-12-19 | 34.50 | 33.36 | -1.04 | -3.02% | 33.29 | 34.85 | 271405 | 91163.44 | 4.04% |
| 2025-12-18 | 34.57 | 34.40 | -0.43 | -1.23% | 34.21 | 35.35 | 252936 | 87635.19 | 3.77% |
| 2025-12-17 | 35.22 | 34.83 | -0.25 | -0.71% | 33.95 | 35.44 | 327097 | 113592.74 | 4.87% |
| 2025-12-16 | 36.47 | 35.08 | -1.41 | -3.86% | 34.76 | 36.64 | 374809 | 132703.89 | 5.58% |
| 2025-12-15 | 36.62 | 36.49 | -0.80 | -2.15% | 36.03 | 37.13 | 461396 | 168803.94 | 6.87% |
| 2025-12-12 | 36.50 | 37.29 | 0.79 | 2.16% | 34.88 | 38.50 | 993002 | 361854.19 | 14.79% |
| 2025-12-11 | 34.34 | 36.50 | 3.32 | 10.01% | 34.34 | 36.50 | 786536 | 284002.19 | 11.72% |
| 2025-12-10 | 30.07 | 33.18 | 3.02 | 10.01% | 29.72 | 33.18 | 419595 | 135725.39 | 6.25% |
| 2025-12-09 | 29.83 | 30.16 | 0.34 | 1.14% | 29.66 | 30.87 | 197139 | 59750.84 | 2.94% |
| 2025-12-08 | 29.36 | 29.82 | 0.42 | 1.43% | 29.29 | 30.16 | 129427 | 38539.91 | 1.93% |
| 2025-12-05 | 29.51 | 29.40 | -0.11 | -0.37% | 28.87 | 29.69 | 101894 | 29935.88 | 1.52% |
| 2025-12-04 | 29.03 | 29.51 | 0.39 | 1.34% | 28.73 | 29.66 | 101093 | 29529.41 | 1.51% |
| 2025-12-03 | 29.53 | 29.12 | -0.42 | -1.42% | 29.00 | 29.76 | 97706 | 28660.84 | 1.46% |
| 2025-12-02 | 29.98 | 29.54 | -0.32 | -1.07% | 29.32 | 29.99 | 91152 | 26964.99 | 1.36% |
| 2025-12-01 | 29.94 | 29.86 | 0.42 | 1.43% | 29.20 | 29.94 | 138833 | 41186.77 | 2.07% |
| 2025-11-28 | 29.11 | 29.44 | 0.17 | 0.58% | 28.94 | 29.70 | 106947 | 31371.51 | 1.59% |
| 2025-11-27 | 29.29 | 29.27 | 0.13 | 0.45% | 29.15 | 30.08 | 151765 | 44949.00 | 2.26% |
| 2025-11-26 | 29.29 | 29.14 | -0.37 | -1.25% | 28.94 | 29.70 | 123586 | 36280.29 | 1.84% |
| 2025-11-25 | 28.96 | 29.51 | 1.05 | 3.69% | 28.71 | 30.08 | 199368 | 58627.42 | 2.97% |
| 2025-11-24 | 29.09 | 28.46 | -0.34 | -1.18% | 28.32 | 29.38 | 170543 | 48713.16 | 2.54% |
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。
