| 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 | 17.21 | 17.52 | 0.22 | 1.27% | 17.21 | 17.59 | 27231 | 4763.45 | 0.54% |
| 2026-03-24 | 17.19 | 17.30 | 0.36 | 2.13% | 16.92 | 17.34 | 33410 | 5721.61 | 0.67% |
| 2026-03-23 | 18.00 | 16.94 | -1.37 | -7.48% | 16.83 | 18.01 | 51411 | 8944.42 | 1.02% |
| 2026-03-20 | 19.05 | 18.31 | -0.44 | -2.35% | 18.23 | 19.10 | 36548 | 6771.07 | 0.73% |
| 2026-03-19 | 19.25 | 18.75 | -0.75 | -3.85% | 18.71 | 19.48 | 42954 | 8176.38 | 0.86% |
| 2026-03-18 | 19.35 | 19.50 | 0.14 | 0.72% | 19.00 | 19.59 | 40934 | 7903.01 | 0.82% |
| 2026-03-17 | 20.49 | 19.36 | -0.99 | -4.86% | 19.34 | 21.22 | 90696 | 18455.20 | 1.81% |
| 2026-03-16 | 20.14 | 20.35 | 0.01 | 0.05% | 19.71 | 20.55 | 40422 | 8103.63 | 0.81% |
| 2026-03-13 | 19.49 | 20.34 | 1.00 | 5.17% | 19.35 | 20.95 | 83348 | 16818.62 | 1.66% |
| 2026-03-12 | 20.32 | 19.34 | -0.95 | -4.68% | 19.20 | 20.32 | 58856 | 11530.81 | 1.17% |
| 2026-03-11 | 20.57 | 20.29 | -0.38 | -1.84% | 20.28 | 20.93 | 40866 | 8386.27 | 0.81% |
| 2026-03-10 | 20.37 | 20.67 | 0.32 | 1.57% | 20.20 | 20.87 | 41490 | 8568.31 | 0.83% |
| 2026-03-09 | 20.95 | 20.35 | -0.85 | -4.01% | 19.86 | 21.01 | 69038 | 14038.83 | 1.38% |
| 2026-03-06 | 20.11 | 21.20 | 0.98 | 4.85% | 20.11 | 21.40 | 117724 | 24652.21 | 2.35% |
| 2026-03-05 | 20.07 | 20.22 | 0.31 | 1.56% | 20.00 | 20.60 | 70537 | 14322.38 | 1.41% |
| 2026-03-04 | 20.01 | 19.91 | -0.23 | -1.14% | 19.51 | 20.05 | 42342 | 8377.64 | 0.84% |
| 2026-03-03 | 19.75 | 20.14 | 0.01 | 0.05% | 19.75 | 20.59 | 77190 | 15618.22 | 1.54% |
| 2026-03-02 | 19.38 | 20.13 | 0.55 | 2.81% | 19.31 | 20.36 | 92113 | 18482.44 | 1.83% |
| 2026-02-27 | 19.60 | 19.58 | -0.01 | -0.05% | 19.36 | 19.60 | 36504 | 7108.22 | 0.73% |
| 2026-02-26 | 19.84 | 19.59 | -0.28 | -1.41% | 19.50 | 19.97 | 34911 | 6859.57 | 0.70% |
| 2026-02-25 | 19.84 | 19.87 | 0.12 | 0.61% | 19.68 | 19.91 | 25105 | 4974.47 | 0.50% |
| 2026-02-24 | 20.01 | 19.75 | -0.06 | -0.30% | 19.71 | 20.03 | 25217 | 5015.59 | 0.50% |
| 2026-02-13 | 20.15 | 19.81 | -0.24 | -1.20% | 19.80 | 20.15 | 34759 | 6925.97 | 0.69% |
| 2026-02-12 | 20.24 | 20.05 | -0.15 | -0.74% | 20.01 | 20.41 | 35064 | 7088.12 | 0.70% |
| 2026-02-11 | 20.37 | 20.20 | -0.10 | -0.49% | 20.15 | 20.37 | 23907 | 4842.69 | 0.48% |
| 2026-02-10 | 20.55 | 20.30 | -0.24 | -1.17% | 20.28 | 20.62 | 37751 | 7694.13 | 0.75% |
| 2026-02-09 | 20.75 | 20.54 | -0.06 | -0.29% | 20.25 | 20.77 | 45730 | 9342.48 | 0.91% |
| 2026-02-06 | 20.41 | 20.60 | -0.02 | -0.10% | 20.35 | 20.90 | 53237 | 11011.73 | 1.06% |
| 2026-02-05 | 20.58 | 20.62 | -0.01 | -0.05% | 20.38 | 20.97 | 51012 | 10569.36 | 1.02% |
| 2026-02-04 | 20.48 | 20.63 | 0.15 | 0.73% | 20.25 | 20.67 | 44423 | 9117.61 | 0.88% |
| 2026-02-03 | 19.90 | 20.48 | 0.73 | 3.70% | 19.77 | 21.18 | 101294 | 20814.98 | 2.02% |
| 2026-02-02 | 20.11 | 19.75 | -0.36 | -1.79% | 19.75 | 20.13 | 47963 | 9567.25 | 0.96% |
| 2026-01-30 | 19.98 | 20.11 | 0.12 | 0.60% | 19.74 | 20.28 | 70685 | 14207.72 | 1.41% |
| 2026-01-29 | 20.38 | 19.99 | -0.57 | -2.77% | 19.90 | 20.45 | 76572 | 15446.11 | 1.53% |
| 2026-01-28 | 20.70 | 20.56 | -0.21 | -1.01% | 20.31 | 20.91 | 82402 | 16951.24 | 1.64% |
| 2026-01-27 | 21.41 | 20.77 | -0.74 | -3.44% | 20.51 | 21.42 | 93350 | 19411.51 | 1.86% |
| 2026-01-26 | 21.50 | 21.51 | -0.40 | -1.83% | 21.24 | 21.96 | 129829 | 27927.38 | 2.59% |
| 2026-01-23 | 23.41 | 21.91 | -2.42 | -9.95% | 21.90 | 23.97 | 231631 | 51378.50 | 4.61% |
| 2026-01-22 | 26.88 | 24.33 | -2.57 | -9.55% | 24.31 | 27.37 | 121848 | 31406.76 | 2.43% |
| 2026-01-21 | 26.58 | 26.90 | 0.06 | 0.22% | 26.51 | 27.09 | 54676 | 14663.51 | 1.09% |
| 2026-01-20 | 26.62 | 26.84 | -0.04 | -0.15% | 26.25 | 27.24 | 56852 | 15185.67 | 1.13% |
| 2026-01-19 | 25.65 | 26.88 | 1.25 | 4.88% | 25.22 | 27.11 | 95484 | 25150.74 | 1.90% |
| 2026-01-16 | 26.19 | 25.63 | -0.48 | -1.84% | 24.90 | 26.35 | 67379 | 17285.23 | 1.34% |
| 2026-01-15 | 24.37 | 26.11 | 1.76 | 7.23% | 24.28 | 26.71 | 108354 | 27565.14 | 2.16% |
| 2026-01-14 | 24.49 | 24.35 | -0.36 | -1.46% | 24.01 | 24.85 | 49867 | 12200.76 | 0.99% |
| 2026-01-13 | 24.57 | 24.71 | 0.24 | 0.98% | 24.35 | 25.30 | 68185 | 16950.03 | 1.36% |
| 2026-01-12 | 25.49 | 24.47 | -0.80 | -3.17% | 24.30 | 25.49 | 65658 | 16096.30 | 1.31% |
| 2026-01-09 | 25.50 | 25.27 | -0.23 | -0.90% | 24.30 | 25.50 | 62619 | 15639.59 | 1.25% |
| 2026-01-08 | 27.98 | 25.50 | -1.99 | -7.24% | 25.21 | 28.05 | 136817 | 35758.55 | 2.73% |
| 2026-01-07 | 27.07 | 27.49 | 0.61 | 2.27% | 26.51 | 27.49 | 50948 | 13713.17 | 1.01% |
| 2026-01-06 | 26.50 | 26.88 | 0.58 | 2.21% | 25.84 | 26.95 | 75332 | 19950.20 | 1.50% |
| 2026-01-05 | 26.34 | 26.30 | -0.16 | -0.60% | 26.03 | 27.05 | 72727 | 19194.62 | 1.45% |
| 2025-12-31 | 24.65 | 26.46 | 0.62 | 2.40% | 24.40 | 26.58 | 133523 | 34158.96 | 2.66% |
| 2025-12-30 | 27.26 | 25.84 | -2.16 | -7.71% | 25.81 | 28.09 | 142787 | 38380.40 | 2.84% |
| 2025-12-29 | 27.87 | 28.00 | 0.68 | 2.49% | 26.60 | 28.96 | 179339 | 50151.45 | 3.57% |
| 2025-12-26 | 27.27 | 27.32 | -0.50 | -1.80% | 25.07 | 28.01 | 202640 | 54317.39 | 4.04% |
| 2025-12-25 | 28.30 | 27.82 | -0.33 | -1.17% | 26.55 | 28.88 | 159212 | 44548.08 | 3.17% |
| 2025-12-24 | 27.65 | 28.15 | 1.03 | 3.80% | 27.12 | 28.50 | 142131 | 39406.46 | 2.83% |
| 2025-12-23 | 26.83 | 27.12 | 0.09 | 0.33% | 26.30 | 28.20 | 175754 | 48067.66 | 3.50% |
| 2025-12-22 | 25.18 | 27.03 | 1.02 | 3.92% | 25.13 | 27.51 | 208880 | 55829.39 | 4.16% |
| 2025-12-19 | 25.10 | 26.01 | 1.81 | 7.48% | 24.30 | 26.61 | 280886 | 71835.48 | 5.60% |
| 2025-12-18 | 22.62 | 24.20 | 2.20 | 10.00% | 22.62 | 24.20 | 198769 | 47467.80 | 3.96% |
| 2025-12-17 | 20.14 | 22.00 | 2.00 | 10.00% | 20.01 | 22.00 | 173191 | 37287.50 | 3.45% |
| 2025-12-16 | 19.90 | 20.00 | 0.01 | 0.05% | 19.30 | 20.10 | 53940 | 10666.55 | 1.07% |
| 2025-12-15 | 19.89 | 19.99 | 0.04 | 0.20% | 19.36 | 20.20 | 80506 | 15988.61 | 1.60% |
| 2025-12-12 | 21.15 | 19.95 | -1.15 | -5.45% | 19.07 | 21.36 | 116808 | 23956.44 | 2.33% |
| 2025-12-11 | 20.39 | 21.10 | 0.51 | 2.48% | 20.25 | 21.50 | 83838 | 17483.32 | 1.67% |
| 2025-12-10 | 20.00 | 20.59 | 0.57 | 2.85% | 20.00 | 20.60 | 64326 | 13035.52 | 1.28% |
| 2025-12-09 | 20.05 | 20.02 | -0.12 | -0.60% | 19.57 | 20.40 | 65478 | 13091.36 | 1.30% |
| 2025-12-08 | 19.68 | 20.14 | 0.46 | 2.34% | 19.35 | 20.60 | 113728 | 22821.71 | 2.27% |
| 2025-12-05 | 18.88 | 19.68 | 0.84 | 4.46% | 18.75 | 19.77 | 85614 | 16546.02 | 1.71% |
| 2025-12-04 | 18.30 | 18.84 | 0.32 | 1.73% | 18.20 | 19.39 | 109040 | 20525.00 | 2.17% |
| 2025-12-03 | 17.59 | 18.52 | 0.92 | 5.23% | 17.42 | 18.80 | 90352 | 16608.07 | 1.80% |
| 2025-12-02 | 17.72 | 17.60 | -0.17 | -0.96% | 17.40 | 17.98 | 43690 | 7724.31 | 0.87% |
| 2025-12-01 | 17.60 | 17.77 | 0.16 | 0.91% | 17.55 | 18.37 | 70572 | 12708.03 | 1.41% |
| 2025-11-28 | 17.49 | 17.61 | 0.33 | 1.91% | 17.11 | 17.69 | 65966 | 11504.85 | 1.31% |
| 2025-11-27 | 17.35 | 17.28 | 0.09 | 0.52% | 17.03 | 17.48 | 54375 | 9387.76 | 1.08% |
| 2025-11-26 | 17.53 | 17.19 | -0.18 | -1.04% | 16.88 | 17.74 | 91450 | 15862.13 | 1.82% |
| 2025-11-25 | 18.99 | 17.37 | -0.23 | -1.31% | 17.10 | 18.99 | 184028 | 32141.60 | 3.67% |
| 2025-11-24 | 17.10 | 17.60 | 1.60 | 10.00% | 17.10 | 17.60 | 46522 | 8140.85 | 0.93% |
立达信(605365)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。
