| 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 | 61.78 | 61.27 | -0.78 | -1.26% | 60.36 | 62.20 | 40444 | 24714.31 | 2.40% | 0.00 |
| 2026-02-03 | 60.29 | 62.05 | 3.16 | 5.37% | 59.74 | 62.30 | 66682 | 40948.57 | 3.95% | 3.00 |
| 2026-02-02 | 59.60 | 58.89 | -1.21 | -2.01% | 58.89 | 60.72 | 42955 | 25595.78 | 2.55% | 0.00 |
| 2026-01-30 | 58.96 | 60.10 | 0.78 | 1.31% | 58.05 | 60.97 | 62177 | 36982.82 | 3.69% | 0.00 |
| 2026-01-29 | 61.66 | 59.32 | -2.61 | -4.21% | 59.25 | 62.44 | 67310 | 40800.26 | 3.99% | 0.00 |
| 2026-01-28 | 63.88 | 61.93 | -2.31 | -3.60% | 61.50 | 63.95 | 58198 | 36231.89 | 3.45% | 0.00 |
| 2026-01-27 | 65.30 | 64.24 | -1.43 | -2.18% | 60.50 | 66.20 | 98740 | 61790.82 | 5.85% | 0.00 |
| 2026-01-26 | 71.30 | 65.67 | -2.88 | -4.20% | 65.34 | 71.85 | 94374 | 63309.29 | 5.59% | 0.00 |
| 2026-01-23 | 63.92 | 68.55 | 5.13 | 8.09% | 63.79 | 69.39 | 123099 | 82611.09 | 7.30% | 0.00 |
| 2026-01-22 | 63.38 | 63.42 | -1.22 | -1.89% | 62.80 | 65.77 | 60612 | 38681.54 | 3.59% | 0.00 |
| 2026-01-21 | 62.80 | 64.64 | 1.28 | 2.02% | 62.58 | 65.50 | 61859 | 39744.54 | 3.67% | 0.00 |
| 2026-01-20 | 69.00 | 63.36 | -5.86 | -8.47% | 63.08 | 69.08 | 127585 | 83079.31 | 7.56% | 0.00 |
| 2026-01-19 | 67.95 | 69.22 | 2.02 | 3.01% | 66.06 | 70.80 | 112153 | 77220.02 | 6.65% | 0.00 |
| 2026-01-16 | 67.00 | 67.20 | 0.35 | 0.52% | 65.27 | 67.76 | 85948 | 57139.09 | 5.09% | 0.00 |
| 2026-01-15 | 66.32 | 66.85 | 1.41 | 2.15% | 65.80 | 68.26 | 113583 | 75984.75 | 6.73% | 0.00 |
| 2026-01-14 | 63.96 | 65.44 | 0.82 | 1.27% | 63.20 | 69.00 | 128961 | 85072.45 | 7.64% | 0.00 |
| 2026-01-13 | 64.68 | 64.62 | -0.38 | -0.58% | 64.30 | 67.50 | 121581 | 79765.89 | 7.21% | 0.00 |
| 2026-01-12 | 62.87 | 65.00 | 1.40 | 2.20% | 60.60 | 65.10 | 111078 | 70384.59 | 6.58% | 0.00 |
| 2026-01-09 | 62.70 | 63.60 | 0.91 | 1.45% | 61.90 | 64.59 | 72671 | 46040.93 | 4.31% | 0.00 |
| 2026-01-08 | 62.41 | 62.69 | -0.32 | -0.51% | 61.89 | 64.78 | 67915 | 42853.00 | 4.03% | 0.00 |
| 2026-01-07 | 63.00 | 63.01 | -0.37 | -0.58% | 62.29 | 65.37 | 90246 | 57332.90 | 5.35% | 0.00 |
| 2026-01-06 | 61.56 | 63.38 | 1.91 | 3.11% | 61.56 | 65.75 | 121256 | 77366.46 | 7.19% | 0.00 |
| 2026-01-05 | 57.98 | 61.47 | 3.75 | 6.50% | 56.93 | 62.00 | 104322 | 62414.04 | 6.18% | 0.00 |
| 2025-12-31 | 58.50 | 57.72 | -0.91 | -1.55% | 57.40 | 59.39 | 43063 | 24946.33 | 2.55% | 0.00 |
| 2025-12-30 | 56.76 | 58.63 | 1.26 | 2.20% | 56.43 | 59.14 | 60605 | 35118.38 | 3.59% | 0.00 |
| 2025-12-29 | 57.61 | 57.37 | -0.56 | -0.97% | 56.68 | 58.94 | 57541 | 33164.62 | 3.41% | 0.00 |
| 2025-12-26 | 58.40 | 57.93 | -0.11 | -0.19% | 57.60 | 59.60 | 82591 | 48325.98 | 4.89% | 0.00 |
| 2025-12-25 | 57.95 | 58.04 | 0.15 | 0.26% | 56.73 | 58.58 | 61032 | 35203.74 | 3.62% | 0.00 |
| 2025-12-24 | 55.96 | 57.89 | 1.27 | 2.24% | 55.96 | 58.17 | 64815 | 37063.91 | 3.84% | 6.40 |
| 2025-12-23 | 55.08 | 56.62 | 1.54 | 2.80% | 55.00 | 58.32 | 90790 | 51828.57 | 5.38% | 0.00 |
| 2025-12-22 | 54.72 | 55.08 | 0.98 | 1.81% | 54.00 | 55.83 | 48823 | 26778.49 | 2.89% | 0.00 |
| 2025-12-19 | 54.10 | 54.10 | 0.28 | 0.52% | 53.80 | 54.87 | 40906 | 22210.19 | 2.42% | 0.00 |
| 2025-12-18 | 54.80 | 53.82 | -1.71 | -3.08% | 53.73 | 56.08 | 56394 | 30841.30 | 3.34% | 0.00 |
| 2025-12-17 | 54.22 | 55.53 | 2.13 | 3.99% | 53.26 | 55.53 | 68882 | 37393.17 | 4.08% | 0.00 |
| 2025-12-16 | 55.00 | 53.40 | -1.43 | -2.61% | 52.74 | 55.03 | 48822 | 26106.56 | 2.89% | 0.00 |
| 2025-12-15 | 56.90 | 54.83 | -2.17 | -3.81% | 54.61 | 56.90 | 60203 | 33310.91 | 3.57% | 0.00 |
| 2025-12-12 | 57.00 | 57.00 | -0.39 | -0.68% | 55.58 | 58.37 | 82395 | 46723.38 | 4.88% | 2.00 |
| 2025-12-11 | 59.58 | 57.39 | -2.39 | -4.00% | 57.33 | 59.91 | 72977 | 42513.09 | 4.33% | 0.00 |
| 2025-12-10 | 61.97 | 59.78 | -1.71 | -2.78% | 59.07 | 62.36 | 82534 | 49563.59 | 4.89% | 0.00 |
| 2025-12-09 | 63.61 | 61.49 | -2.66 | -4.15% | 61.40 | 64.37 | 131116 | 82338.05 | 7.77% | 0.00 |
| 2025-12-08 | 57.00 | 64.15 | 9.70 | 17.81% | 56.60 | 65.34 | 236002 | 148662.83 | 13.99% | 0.00 |
| 2025-12-05 | 51.62 | 54.45 | 2.90 | 5.63% | 51.07 | 54.57 | 60632 | 32130.37 | 3.59% | 0.13 |
| 2025-12-04 | 51.88 | 51.55 | -0.40 | -0.77% | 50.75 | 52.45 | 35419 | 18189.45 | 2.10% | 0.00 |
| 2025-12-03 | 53.42 | 51.95 | -1.53 | -2.86% | 51.72 | 54.10 | 37601 | 19704.70 | 2.23% | 0.00 |
| 2025-12-02 | 54.20 | 53.48 | -1.27 | -2.32% | 53.29 | 54.85 | 36211 | 19457.40 | 2.15% | 0.00 |
| 2025-12-01 | 55.84 | 54.75 | -1.35 | -2.41% | 54.35 | 56.47 | 54994 | 30331.10 | 3.26% | 0.00 |
| 2025-11-28 | 54.74 | 56.10 | 1.15 | 2.09% | 54.51 | 56.50 | 49788 | 27727.68 | 2.95% | 0.00 |
| 2025-11-27 | 54.80 | 54.95 | 0.15 | 0.27% | 54.53 | 56.80 | 63348 | 35294.71 | 3.75% | 0.00 |
| 2025-11-26 | 56.88 | 54.80 | -2.39 | -4.18% | 54.58 | 56.88 | 68924 | 38162.19 | 4.08% | 0.00 |
| 2025-11-25 | 56.15 | 57.19 | 1.06 | 1.89% | 55.69 | 59.15 | 100990 | 58133.59 | 5.99% | 0.00 |
| 2025-11-24 | 53.00 | 56.13 | 5.85 | 11.63% | 53.00 | 57.50 | 136604 | 75951.90 | 8.10% | 0.00 |
| 2025-11-21 | 53.80 | 50.28 | -4.40 | -8.05% | 50.19 | 54.20 | 70733 | 36410.12 | 4.19% | 0.00 |
| 2025-11-20 | 55.87 | 54.68 | -1.33 | -2.37% | 54.48 | 57.49 | 41370 | 22983.11 | 2.45% | 0.00 |
| 2025-11-19 | 56.94 | 56.01 | -1.26 | -2.20% | 55.60 | 59.13 | 55776 | 31823.85 | 3.31% | 0.00 |
| 2025-11-18 | 58.35 | 57.27 | -1.53 | -2.60% | 57.05 | 60.67 | 84337 | 49623.82 | 5.00% | 0.00 |
| 2025-11-17 | 57.55 | 58.80 | 0.80 | 1.38% | 57.55 | 60.18 | 72387 | 42557.89 | 4.29% | 0.00 |
| 2025-11-14 | 56.20 | 58.00 | 1.65 | 2.93% | 55.01 | 59.67 | 92980 | 53975.41 | 5.51% | 2.00 |
| 2025-11-13 | 54.11 | 56.35 | 2.09 | 3.85% | 54.11 | 57.38 | 68015 | 38167.76 | 4.03% | 0.00 |
| 2025-11-12 | 55.50 | 54.26 | -1.60 | -2.86% | 53.72 | 55.50 | 43248 | 23524.24 | 2.56% | 0.00 |
| 2025-11-11 | 55.75 | 55.86 | 0.16 | 0.29% | 55.73 | 57.20 | 37221 | 20927.80 | 2.21% | 0.00 |
| 2025-11-10 | 58.02 | 55.70 | -1.45 | -2.54% | 55.00 | 59.04 | 57493 | 32562.39 | 3.41% | 0.00 |
| 2025-11-07 | 57.14 | 57.15 | -0.27 | -0.47% | 55.72 | 58.34 | 46911 | 26798.10 | 2.78% | 0.00 |
| 2025-11-06 | 56.66 | 57.42 | 0.17 | 0.30% | 56.66 | 59.28 | 43101 | 24946.31 | 2.55% | 0.00 |
| 2025-11-05 | 55.01 | 57.25 | 0.38 | 0.67% | 55.00 | 57.80 | 46939 | 26579.47 | 2.78% | 0.00 |
| 2025-11-04 | 59.30 | 56.87 | -2.23 | -3.77% | 56.26 | 59.30 | 54646 | 31277.16 | 3.24% | 0.00 |
| 2025-11-03 | 61.22 | 59.10 | -2.75 | -4.45% | 57.89 | 61.24 | 72227 | 42495.09 | 4.28% | 0.00 |
| 2025-10-31 | 60.90 | 61.85 | 1.34 | 2.21% | 60.66 | 64.89 | 86045 | 54384.08 | 5.10% | 0.00 |
| 2025-10-30 | 62.20 | 60.51 | -1.84 | -2.95% | 60.51 | 62.23 | 59017 | 36103.55 | 3.50% | 0.00 |
| 2025-10-29 | 59.47 | 62.35 | 2.87 | 4.83% | 58.80 | 62.73 | 84439 | 51741.72 | 5.00% | 0.00 |
| 2025-10-28 | 59.50 | 59.48 | -0.50 | -0.83% | 58.60 | 60.99 | 53031 | 31576.94 | 3.14% | 0.00 |
| 2025-10-27 | 62.33 | 59.98 | -0.89 | -1.46% | 59.37 | 62.33 | 56717 | 34269.79 | 3.36% | 0.00 |
| 2025-10-24 | 59.25 | 60.87 | 1.93 | 3.27% | 58.60 | 61.50 | 53460 | 32355.51 | 3.17% | 0.00 |
| 2025-10-23 | 58.59 | 58.94 | 0.78 | 1.34% | 57.65 | 59.10 | 41278 | 24083.97 | 2.45% | 0.00 |
| 2025-10-22 | 58.95 | 58.16 | -1.23 | -2.07% | 57.58 | 59.68 | 44716 | 26056.86 | 2.65% | 0.00 |
| 2025-10-21 | 59.00 | 59.39 | -0.56 | -0.93% | 58.35 | 59.93 | 56349 | 33328.32 | 3.34% | 0.00 |
| 2025-10-20 | 58.68 | 59.95 | 2.11 | 3.65% | 58.50 | 61.29 | 54438 | 32648.65 | 3.23% | 3.00 |
| 2025-10-17 | 60.36 | 57.84 | -2.66 | -4.40% | 57.80 | 61.60 | 48685 | 28663.11 | 2.89% | 0.00 |
| 2025-10-16 | 61.83 | 60.50 | -1.28 | -2.07% | 60.41 | 63.22 | 52145 | 31954.73 | 3.09% | 0.00 |
| 2025-10-15 | 60.06 | 61.78 | 1.53 | 2.54% | 59.50 | 61.80 | 46537 | 28299.50 | 2.76% | 0.00 |
| 2025-10-14 | 63.58 | 60.25 | -3.71 | -5.80% | 59.87 | 64.95 | 71250 | 44427.55 | 4.22% | 0.00 |
利元亨(688499)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。
