| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-13 | 14.99 | 15.45 | -0.04 | -0.26% | 14.76 | 15.50 | 24115 | 3662.45 | 0.48% |
| 2025-10-10 | 15.27 | 15.49 | 0.14 | 0.91% | 15.18 | 15.66 | 29956 | 4630.53 | 0.60% |
| 2025-10-09 | 15.40 | 15.35 | 0.21 | 1.39% | 15.08 | 15.45 | 30362 | 4634.30 | 0.60% |
| 2025-09-30 | 15.33 | 15.14 | -0.25 | -1.62% | 15.13 | 15.52 | 23228 | 3543.40 | 0.46% |
| 2025-09-29 | 14.76 | 15.39 | 0.63 | 4.27% | 14.67 | 15.67 | 57082 | 8731.47 | 1.14% |
| 2025-09-26 | 14.91 | 14.76 | -0.17 | -1.14% | 14.76 | 15.03 | 19775 | 2939.69 | 0.39% |
| 2025-09-25 | 15.09 | 14.93 | -0.22 | -1.45% | 14.88 | 15.14 | 21340 | 3201.63 | 0.43% |
| 2025-09-24 | 14.96 | 15.15 | 0.19 | 1.27% | 14.83 | 15.25 | 22660 | 3419.06 | 0.45% |
| 2025-09-23 | 15.26 | 14.96 | -0.35 | -2.29% | 14.71 | 15.26 | 33135 | 4940.54 | 0.66% |
| 2025-09-22 | 15.20 | 15.31 | 0.11 | 0.72% | 15.10 | 15.33 | 26510 | 4033.14 | 0.53% |
| 2025-09-19 | 15.35 | 15.20 | -0.16 | -1.04% | 15.20 | 15.35 | 29673 | 4527.91 | 0.59% |
| 2025-09-18 | 15.70 | 15.36 | -0.32 | -2.04% | 15.12 | 15.77 | 72031 | 11181.74 | 1.43% |
| 2025-09-17 | 15.96 | 15.68 | -0.40 | -2.49% | 15.59 | 15.96 | 73468 | 11541.87 | 1.46% |
| 2025-09-16 | 17.15 | 16.08 | -0.93 | -5.47% | 15.67 | 17.16 | 205930 | 33034.66 | 4.10% |
| 2025-09-15 | 16.14 | 17.01 | 0.84 | 5.19% | 16.05 | 17.07 | 103690 | 17261.42 | 2.07% |
| 2025-09-12 | 15.44 | 16.17 | 0.77 | 5.00% | 15.44 | 16.38 | 105947 | 17014.21 | 2.11% |
| 2025-09-11 | 15.12 | 15.40 | 0.22 | 1.45% | 14.92 | 15.66 | 28148 | 4312.46 | 0.56% |
| 2025-09-10 | 15.28 | 15.18 | -0.03 | -0.20% | 15.09 | 15.32 | 14449 | 2192.99 | 0.29% |
| 2025-09-09 | 15.54 | 15.21 | -0.32 | -2.06% | 15.20 | 15.54 | 21127 | 3237.16 | 0.42% |
| 2025-09-08 | 15.11 | 15.53 | 0.43 | 2.85% | 15.11 | 15.60 | 37878 | 5850.34 | 0.75% |
| 2025-09-05 | 14.94 | 15.10 | 0.16 | 1.07% | 14.80 | 15.15 | 23530 | 3532.79 | 0.47% |
| 2025-09-04 | 15.09 | 14.94 | -0.15 | -0.99% | 14.70 | 15.18 | 28171 | 4214.16 | 0.56% |
| 2025-09-03 | 15.48 | 15.09 | -0.39 | -2.52% | 15.00 | 15.57 | 25339 | 3850.74 | 0.50% |
| 2025-09-02 | 15.56 | 15.48 | 0.00 | 0.00% | 14.96 | 15.59 | 40113 | 6121.17 | 0.80% |
| 2025-09-01 | 15.70 | 15.48 | -0.19 | -1.21% | 15.40 | 15.72 | 23712 | 3676.91 | 0.47% |
| 2025-08-29 | 16.09 | 15.67 | -0.40 | -2.49% | 15.54 | 16.18 | 49734 | 7849.77 | 0.99% |
| 2025-08-28 | 15.45 | 16.07 | 0.62 | 4.01% | 15.43 | 16.07 | 60924 | 9575.27 | 1.21% |
| 2025-08-27 | 15.92 | 15.45 | -0.49 | -3.07% | 15.42 | 16.04 | 45267 | 7099.97 | 0.90% |
| 2025-08-26 | 15.90 | 15.94 | -0.06 | -0.38% | 15.85 | 16.08 | 27891 | 4455.63 | 0.56% |
| 2025-08-25 | 16.15 | 16.00 | -0.14 | -0.87% | 15.94 | 16.30 | 33202 | 5340.34 | 0.66% |
| 2025-08-22 | 16.20 | 16.14 | -0.10 | -0.62% | 16.01 | 16.27 | 41302 | 6657.92 | 0.82% |
| 2025-08-21 | 16.25 | 16.24 | -0.02 | -0.12% | 15.92 | 16.60 | 48205 | 7828.62 | 0.96% |
| 2025-08-20 | 15.98 | 16.26 | 0.25 | 1.56% | 15.90 | 16.27 | 34219 | 5529.65 | 0.68% |
| 2025-08-19 | 15.90 | 16.01 | 0.08 | 0.50% | 15.80 | 16.08 | 35577 | 5673.34 | 0.71% |
| 2025-08-18 | 15.76 | 15.93 | 0.18 | 1.14% | 15.64 | 16.08 | 66177 | 10503.39 | 1.32% |
| 2025-08-15 | 15.20 | 15.75 | 0.51 | 3.35% | 14.95 | 15.90 | 99084 | 15336.95 | 1.97% |
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。
