| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-13 | 57.61 | 63.96 | 2.26 | 3.66% | 57.61 | 64.25 | 77042 | 47850.00 | 4.57% | 0.00 |
| 2025-10-10 | 71.00 | 61.70 | -9.57 | -13.43% | 61.50 | 71.00 | 142155 | 91941.48 | 8.43% | 0.00 |
| 2025-10-09 | 73.60 | 71.27 | -0.96 | -1.33% | 71.25 | 74.01 | 90166 | 65391.84 | 5.34% | 0.00 |
| 2025-09-30 | 71.09 | 72.23 | 0.38 | 0.53% | 71.09 | 73.79 | 80558 | 58329.09 | 4.77% | 2.00 |
| 2025-09-29 | 69.90 | 71.85 | 2.84 | 4.12% | 69.01 | 72.51 | 82866 | 59056.58 | 4.91% | 0.00 |
| 2025-09-26 | 70.35 | 69.01 | -2.15 | -3.02% | 69.00 | 73.01 | 72144 | 51311.07 | 4.28% | 0.00 |
| 2025-09-25 | 73.20 | 71.16 | -2.87 | -3.88% | 71.13 | 73.79 | 95032 | 68654.36 | 5.63% | 0.00 |
| 2025-09-24 | 72.00 | 74.03 | 1.44 | 1.98% | 69.90 | 75.50 | 133330 | 97052.49 | 7.90% | 5.00 |
| 2025-09-23 | 70.53 | 72.59 | 1.79 | 2.53% | 68.34 | 73.88 | 133003 | 95008.80 | 7.88% | 0.00 |
| 2025-09-22 | 68.80 | 70.80 | 1.44 | 2.08% | 68.80 | 71.98 | 74130 | 52234.60 | 4.39% | 3.00 |
| 2025-09-19 | 71.00 | 69.36 | -2.91 | -4.03% | 69.18 | 73.65 | 123907 | 88116.91 | 7.34% | 0.00 |
| 2025-09-18 | 72.49 | 72.27 | -0.58 | -0.80% | 70.96 | 75.63 | 145730 | 106741.80 | 8.64% | 0.00 |
| 2025-09-17 | 72.40 | 72.85 | 0.12 | 0.16% | 70.83 | 74.54 | 117870 | 86056.47 | 6.99% | 0.00 |
| 2025-09-16 | 73.65 | 72.73 | 0.73 | 1.01% | 70.78 | 73.65 | 109223 | 78648.42 | 6.47% | 0.00 |
| 2025-09-15 | 73.87 | 72.00 | -1.20 | -1.64% | 71.80 | 75.79 | 137300 | 100939.95 | 8.14% | 2.00 |
| 2025-09-12 | 76.06 | 73.20 | -2.81 | -3.70% | 71.53 | 76.86 | 169773 | 125123.93 | 10.06% | 0.00 |
| 2025-09-11 | 77.18 | 76.01 | -1.19 | -1.54% | 74.11 | 77.50 | 175970 | 133496.00 | 10.43% | 0.60 |
| 2025-09-10 | 74.51 | 77.20 | 1.12 | 1.47% | 74.19 | 79.16 | 208303 | 158507.78 | 12.35% | 0.00 |
| 2025-09-09 | 73.02 | 76.08 | -0.31 | -0.41% | 73.02 | 79.56 | 242632 | 185173.66 | 14.38% | 8.00 |
| 2025-09-08 | 70.00 | 76.39 | 8.53 | 12.57% | 70.00 | 79.88 | 313008 | 229336.30 | 18.55% | 0.00 |
| 2025-09-05 | 57.00 | 67.86 | 11.31 | 20.00% | 56.82 | 67.86 | 269168 | 171749.73 | 15.95% | 0.00 |
| 2025-09-04 | 57.10 | 56.55 | -0.47 | -0.82% | 54.85 | 61.17 | 148899 | 86657.36 | 8.82% | 6.00 |
| 2025-09-03 | 61.70 | 57.02 | -3.55 | -5.86% | 56.56 | 63.37 | 154665 | 91696.23 | 9.17% | 0.00 |
| 2025-09-02 | 61.50 | 60.57 | -1.13 | -1.83% | 60.02 | 64.66 | 174119 | 108456.52 | 10.32% | 30.00 |
| 2025-09-01 | 58.03 | 61.70 | 4.56 | 7.98% | 57.20 | 62.48 | 159360 | 96084.73 | 9.44% | 0.00 |
| 2025-08-29 | 54.20 | 57.14 | 2.88 | 5.31% | 53.70 | 59.50 | 181151 | 102720.74 | 10.74% | 0.00 |
| 2025-08-28 | 56.80 | 54.26 | -3.30 | -5.73% | 51.92 | 57.50 | 192314 | 103531.15 | 11.40% | 0.00 |
| 2025-08-27 | 58.88 | 57.56 | -1.32 | -2.24% | 57.29 | 60.43 | 102181 | 60068.59 | 6.06% | 0.00 |
| 2025-08-26 | 60.91 | 58.88 | -2.08 | -3.41% | 58.72 | 61.70 | 110675 | 66251.17 | 6.56% | 0.00 |
| 2025-08-25 | 60.42 | 60.96 | -0.03 | -0.05% | 60.01 | 63.94 | 114320 | 70482.02 | 6.78% | 0.00 |
| 2025-08-22 | 61.27 | 60.99 | -0.84 | -1.36% | 58.13 | 61.53 | 121066 | 72790.14 | 7.18% | 0.00 |
| 2025-08-21 | 64.04 | 61.83 | -4.97 | -7.44% | 61.61 | 65.40 | 121253 | 77319.47 | 7.19% | 1.00 |
| 2025-08-20 | 62.55 | 66.80 | 4.57 | 7.34% | 61.28 | 67.00 | 119664 | 76935.98 | 7.09% | 6.54 |
| 2025-08-19 | 62.35 | 62.23 | -0.12 | -0.19% | 60.81 | 64.18 | 102403 | 64171.74 | 6.07% | 0.00 |
| 2025-08-18 | 59.30 | 62.35 | 3.04 | 5.13% | 58.71 | 63.40 | 124676 | 75885.79 | 7.39% | 8.00 |
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。
