| 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 | 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% |
| 2025-08-14 | 14.86 | 15.24 | 0.40 | 2.70% | 14.64 | 15.77 | 113198 | 17159.95 | 2.25% |
| 2025-08-13 | 14.85 | 14.84 | 0.00 | 0.00% | 14.75 | 14.90 | 27841 | 4129.90 | 0.55% |
| 2025-08-12 | 14.99 | 14.84 | 0.02 | 0.13% | 14.78 | 14.99 | 21397 | 3174.47 | 0.43% |
| 2025-08-11 | 14.83 | 14.82 | -0.02 | -0.13% | 14.61 | 14.88 | 22816 | 3377.88 | 0.45% |
| 2025-08-08 | 14.77 | 14.84 | 0.12 | 0.82% | 14.52 | 14.99 | 41293 | 6105.68 | 0.82% |
| 2025-08-07 | 14.91 | 14.72 | -0.17 | -1.14% | 14.72 | 14.96 | 22521 | 3329.61 | 0.45% |
| 2025-08-06 | 14.88 | 14.89 | 0.02 | 0.13% | 14.76 | 14.96 | 17489 | 2601.62 | 0.35% |
| 2025-08-05 | 14.80 | 14.87 | 0.10 | 0.68% | 14.75 | 14.91 | 15085 | 2239.21 | 0.30% |
| 2025-08-04 | 14.75 | 14.77 | -0.08 | -0.54% | 14.65 | 14.84 | 20689 | 3048.51 | 0.41% |
| 2025-08-01 | 14.85 | 14.85 | 0.02 | 0.13% | 14.79 | 15.04 | 16185 | 2408.80 | 0.32% |
| 2025-07-31 | 14.99 | 14.83 | -0.16 | -1.07% | 14.75 | 15.18 | 19498 | 2912.36 | 0.39% |
| 2025-07-30 | 15.04 | 14.99 | -0.16 | -1.06% | 14.86 | 15.15 | 23186 | 3479.81 | 0.46% |
| 2025-07-29 | 15.13 | 15.15 | -0.01 | -0.07% | 14.97 | 15.20 | 21464 | 3235.25 | 0.43% |
| 2025-07-28 | 15.50 | 15.16 | -0.23 | -1.49% | 15.07 | 15.50 | 28991 | 4400.89 | 0.58% |
| 2025-07-25 | 14.99 | 15.39 | 0.43 | 2.87% | 14.91 | 15.44 | 45222 | 6880.75 | 0.90% |
| 2025-07-24 | 14.88 | 14.96 | 0.17 | 1.15% | 14.73 | 14.99 | 28898 | 4288.16 | 0.58% |
| 2025-07-23 | 14.85 | 14.79 | -0.10 | -0.67% | 14.75 | 15.01 | 31484 | 4676.32 | 0.63% |
| 2025-07-22 | 14.91 | 14.89 | -0.03 | -0.20% | 14.80 | 15.11 | 37514 | 5594.37 | 0.75% |
| 2025-07-21 | 14.40 | 14.92 | 0.05 | 0.34% | 14.22 | 15.15 | 90885 | 13367.67 | 1.81% |
| 2025-07-18 | 16.00 | 14.87 | -0.96 | -6.06% | 14.60 | 16.55 | 160754 | 24910.50 | 3.20% |
| 2025-07-17 | 15.62 | 15.83 | 0.21 | 1.34% | 15.43 | 15.90 | 41485 | 6522.60 | 0.83% |
| 2025-07-16 | 15.06 | 15.62 | 0.56 | 3.72% | 15.06 | 15.79 | 58262 | 9012.47 | 1.16% |
| 2025-07-15 | 15.12 | 15.06 | -0.36 | -2.33% | 14.85 | 15.28 | 37718 | 5691.50 | 0.75% |
| 2025-07-14 | 15.00 | 15.42 | 0.51 | 3.42% | 14.82 | 15.58 | 45971 | 7012.82 | 0.92% |
| 2025-07-11 | 14.94 | 14.91 | 0.03 | 0.20% | 14.87 | 15.32 | 39539 | 5964.66 | 0.79% |
| 2025-07-10 | 14.78 | 14.88 | 0.10 | 0.68% | 14.66 | 14.88 | 32739 | 4841.49 | 0.65% |
| 2025-07-09 | 14.70 | 14.78 | 0.10 | 0.68% | 14.64 | 14.88 | 17890 | 2639.64 | 0.36% |
| 2025-07-08 | 14.49 | 14.68 | 0.19 | 1.31% | 14.47 | 14.78 | 23123 | 3398.03 | 0.46% |
| 2025-07-07 | 14.52 | 14.49 | -0.03 | -0.21% | 14.42 | 14.56 | 16873 | 2446.20 | 0.34% |
| 2025-07-04 | 14.60 | 14.52 | -0.08 | -0.55% | 14.44 | 14.76 | 23054 | 3358.03 | 0.46% |
| 2025-07-03 | 14.66 | 14.60 | -0.06 | -0.41% | 14.56 | 14.71 | 19403 | 2838.17 | 0.39% |
| 2025-07-02 | 14.83 | 14.66 | -0.19 | -1.28% | 14.65 | 14.94 | 28843 | 4267.58 | 0.57% |
| 2025-07-01 | 14.78 | 14.85 | 0.12 | 0.81% | 14.63 | 14.85 | 27515 | 4059.89 | 0.55% |
| 2025-06-30 | 14.50 | 14.73 | 0.17 | 1.17% | 14.49 | 14.77 | 30688 | 4498.89 | 0.61% |
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。
