| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 16.50 | 16.00 | -0.93 | -5.49% | 15.97 | 16.96 | 94777 | 15546.11 | 1.89% |
| 2025-11-20 | 18.14 | 16.93 | -1.73 | -9.27% | 16.79 | 18.55 | 181614 | 31371.35 | 3.62% |
| 2025-11-19 | 20.45 | 18.66 | -2.07 | -9.99% | 18.66 | 20.80 | 98641 | 19110.60 | 1.96% |
| 2025-11-18 | 20.13 | 20.73 | 0.55 | 2.73% | 19.90 | 21.45 | 95683 | 19924.57 | 1.91% |
| 2025-11-17 | 19.54 | 20.18 | 0.10 | 0.50% | 19.08 | 20.27 | 113031 | 22364.39 | 2.25% |
| 2025-11-14 | 22.79 | 20.08 | -2.22 | -9.96% | 20.07 | 23.00 | 193907 | 39581.30 | 3.86% |
| 2025-11-13 | 20.80 | 22.30 | 1.29 | 6.14% | 20.78 | 22.33 | 107548 | 23351.83 | 2.14% |
| 2025-11-12 | 21.50 | 21.01 | -0.66 | -3.05% | 20.29 | 22.18 | 129470 | 27422.00 | 2.58% |
| 2025-11-11 | 21.79 | 21.67 | -0.34 | -1.54% | 21.44 | 22.98 | 106846 | 23551.62 | 2.13% |
| 2025-11-10 | 21.43 | 22.01 | 0.58 | 2.71% | 21.43 | 22.43 | 98171 | 21580.15 | 1.96% |
| 2025-11-07 | 20.88 | 21.43 | 0.42 | 2.00% | 20.50 | 21.43 | 97258 | 20581.11 | 1.94% |
| 2025-11-06 | 21.54 | 21.01 | 0.00 | 0.00% | 20.68 | 21.99 | 133425 | 28297.89 | 2.66% |
| 2025-11-05 | 20.45 | 21.01 | 0.44 | 2.14% | 18.92 | 21.20 | 162673 | 33034.78 | 3.24% |
| 2025-11-04 | 20.38 | 20.57 | 0.74 | 3.73% | 19.85 | 21.56 | 289557 | 59653.74 | 5.77% |
| 2025-11-03 | 18.37 | 19.83 | 1.80 | 9.98% | 18.37 | 19.83 | 110642 | 21616.24 | 2.20% |
| 2025-10-31 | 17.46 | 18.03 | 0.94 | 5.50% | 17.14 | 18.12 | 84349 | 14995.14 | 1.68% |
| 2025-10-30 | 17.30 | 17.09 | -0.30 | -1.73% | 17.06 | 17.72 | 38671 | 6681.27 | 0.77% |
| 2025-10-29 | 17.59 | 17.39 | -0.20 | -1.14% | 17.09 | 17.64 | 60265 | 10478.96 | 1.20% |
| 2025-10-28 | 16.71 | 17.59 | 0.40 | 2.33% | 16.71 | 17.98 | 76100 | 13353.60 | 1.52% |
| 2025-10-27 | 17.00 | 17.19 | 0.35 | 2.08% | 16.88 | 17.66 | 92710 | 16073.56 | 1.85% |
| 2025-10-24 | 16.49 | 16.84 | 0.19 | 1.14% | 16.40 | 17.05 | 76901 | 12942.89 | 1.53% |
| 2025-10-23 | 16.00 | 16.65 | 0.63 | 3.93% | 15.76 | 16.68 | 123094 | 20184.77 | 2.45% |
| 2025-10-22 | 15.74 | 16.02 | 0.33 | 2.10% | 15.45 | 16.08 | 51019 | 8069.74 | 1.02% |
| 2025-10-21 | 15.44 | 15.69 | 0.22 | 1.42% | 15.26 | 15.74 | 37189 | 5774.39 | 0.74% |
| 2025-10-20 | 15.20 | 15.47 | 0.30 | 1.98% | 15.20 | 15.85 | 45351 | 7043.50 | 0.90% |
| 2025-10-17 | 15.55 | 15.17 | -0.43 | -2.76% | 15.05 | 16.10 | 42165 | 6473.64 | 0.84% |
| 2025-10-16 | 16.04 | 15.60 | -0.43 | -2.68% | 15.56 | 16.28 | 45617 | 7186.60 | 0.91% |
| 2025-10-15 | 15.74 | 16.03 | 0.33 | 2.10% | 15.66 | 16.25 | 95963 | 15391.48 | 1.91% |
| 2025-10-14 | 15.52 | 15.70 | 0.25 | 1.62% | 15.50 | 16.35 | 92169 | 14722.26 | 1.84% |
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。
