| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 7.05 | 7.06 | 0.02 | 0.28% | 7.02 | 7.09 | 65485 | 4625.99 | 1.21% | 0.00 |
| 2026-02-05 | 7.04 | 7.04 | 0.00 | 0.00% | 7.02 | 7.09 | 65525 | 4617.97 | 1.21% | 0.00 |
| 2026-02-04 | 7.10 | 7.04 | -0.06 | -0.85% | 7.00 | 7.12 | 77605 | 5467.30 | 1.43% | 0.00 |
| 2026-02-03 | 7.09 | 7.10 | 0.04 | 0.57% | 6.98 | 7.15 | 100444 | 7079.24 | 1.85% | 0.00 |
| 2026-02-02 | 7.30 | 7.06 | -0.37 | -4.98% | 7.05 | 7.30 | 128784 | 9215.39 | 2.37% | 0.00 |
| 2026-01-30 | 7.44 | 7.43 | 0.00 | 0.00% | 7.42 | 7.64 | 135579 | 10180.05 | 2.50% | 0.00 |
| 2026-01-29 | 7.66 | 7.43 | -0.32 | -4.13% | 7.37 | 7.70 | 203335 | 15295.02 | 3.74% | 0.00 |
| 2026-01-28 | 7.92 | 7.75 | -0.35 | -4.32% | 7.73 | 7.93 | 269373 | 21038.24 | 4.96% | 0.00 |
| 2026-01-27 | 7.70 | 8.10 | 0.40 | 5.19% | 7.30 | 8.19 | 492560 | 38375.47 | 9.07% | 67.00 |
| 2026-01-26 | 7.43 | 7.70 | 0.27 | 3.63% | 7.36 | 7.74 | 291098 | 22062.15 | 5.36% | 7.00 |
| 2026-01-23 | 7.28 | 7.43 | 0.15 | 2.06% | 7.23 | 7.45 | 119394 | 8826.15 | 2.20% | 15.00 |
| 2026-01-22 | 7.27 | 7.28 | 0.03 | 0.41% | 7.19 | 7.32 | 81580 | 5924.23 | 1.50% | 21.00 |
| 2026-01-21 | 7.22 | 7.25 | -0.01 | -0.14% | 7.16 | 7.29 | 84253 | 6100.00 | 1.55% | 0.00 |
| 2026-01-20 | 7.28 | 7.26 | 0.05 | 0.69% | 7.20 | 7.56 | 177812 | 13057.88 | 3.27% | 0.00 |
| 2026-01-19 | 7.28 | 7.21 | -0.08 | -1.10% | 7.18 | 7.31 | 85611 | 6199.50 | 1.58% | 0.00 |
| 2026-01-16 | 7.45 | 7.29 | -0.10 | -1.35% | 7.25 | 7.48 | 104686 | 7653.91 | 1.93% | 0.00 |
| 2026-01-15 | 7.59 | 7.39 | -0.25 | -3.27% | 7.36 | 7.59 | 158356 | 11777.44 | 2.92% | 0.00 |
| 2026-01-14 | 7.60 | 7.64 | 0.03 | 0.39% | 7.47 | 7.78 | 230398 | 17629.41 | 4.24% | 0.00 |
| 2026-01-13 | 7.56 | 7.61 | 0.05 | 0.66% | 7.53 | 7.86 | 279703 | 21556.30 | 5.15% | 1.00 |
| 2026-01-12 | 7.34 | 7.56 | 0.28 | 3.85% | 7.34 | 7.59 | 198948 | 14948.33 | 3.66% | 2.00 |
| 2026-01-09 | 7.25 | 7.28 | 0.06 | 0.83% | 7.13 | 7.28 | 125000 | 9018.43 | 2.30% | 0.00 |
| 2026-01-08 | 7.06 | 7.22 | 0.18 | 2.56% | 7.06 | 7.24 | 130414 | 9358.65 | 2.40% | 0.00 |
| 2026-01-07 | 7.18 | 7.04 | -0.16 | -2.22% | 7.03 | 7.20 | 105104 | 7467.06 | 1.94% | 0.00 |
| 2026-01-06 | 7.25 | 7.20 | -0.04 | -0.55% | 7.17 | 7.30 | 102408 | 7392.88 | 1.89% | 0.00 |
| 2026-01-05 | 6.97 | 7.24 | 0.27 | 3.87% | 6.95 | 7.28 | 156398 | 11229.79 | 2.88% | 0.00 |
| 2025-12-31 | 6.97 | 6.97 | 0.00 | 0.00% | 6.91 | 7.00 | 57855 | 4021.68 | 1.07% | 0.00 |
| 2025-12-30 | 6.99 | 6.97 | -0.01 | -0.14% | 6.92 | 7.05 | 67188 | 4695.92 | 1.24% | 0.00 |
| 2025-12-29 | 6.99 | 6.98 | -0.03 | -0.43% | 6.96 | 7.05 | 52655 | 3686.09 | 0.97% | 0.00 |
| 2025-12-26 | 7.07 | 7.01 | -0.06 | -0.85% | 6.97 | 7.09 | 66173 | 4648.61 | 1.22% | 0.00 |
| 2025-12-25 | 7.11 | 7.07 | 0.02 | 0.28% | 7.00 | 7.11 | 61292 | 4321.63 | 1.13% | 0.00 |
| 2025-12-24 | 7.02 | 7.05 | 0.06 | 0.86% | 6.95 | 7.05 | 59101 | 4147.12 | 1.09% | 0.00 |
| 2025-12-23 | 7.06 | 6.99 | -0.07 | -0.99% | 6.94 | 7.06 | 60438 | 4219.09 | 1.11% | 0.00 |
| 2025-12-22 | 7.10 | 7.06 | -0.04 | -0.56% | 7.04 | 7.14 | 62034 | 4385.70 | 1.14% | 0.00 |
| 2025-12-19 | 7.00 | 7.10 | 0.11 | 1.57% | 6.97 | 7.12 | 72032 | 5086.25 | 1.33% | 0.00 |
| 2025-12-18 | 6.89 | 6.99 | 0.08 | 1.16% | 6.89 | 7.08 | 66743 | 4674.27 | 1.23% | 0.00 |
| 2025-12-17 | 6.89 | 6.91 | 0.00 | 0.00% | 6.80 | 6.96 | 77325 | 5316.36 | 1.42% | 0.00 |
| 2025-12-16 | 6.95 | 6.91 | -0.10 | -1.43% | 6.88 | 7.02 | 76100 | 5266.58 | 1.40% | 0.00 |
| 2025-12-15 | 6.97 | 7.01 | 0.01 | 0.14% | 6.86 | 7.11 | 85751 | 6011.55 | 1.58% | 0.00 |
| 2025-12-12 | 7.04 | 7.00 | -0.04 | -0.57% | 6.99 | 7.11 | 88844 | 6252.67 | 1.64% | 0.00 |
| 2025-12-11 | 7.16 | 7.04 | -0.15 | -2.09% | 7.03 | 7.22 | 99974 | 7104.12 | 1.84% | 6.00 |
| 2025-12-10 | 7.19 | 7.19 | -0.02 | -0.28% | 7.12 | 7.24 | 93986 | 6748.95 | 1.73% | 0.00 |
| 2025-12-09 | 7.36 | 7.21 | -0.15 | -2.04% | 7.21 | 7.38 | 97493 | 7101.89 | 1.79% | 0.00 |
| 2025-12-08 | 7.34 | 7.36 | 0.02 | 0.27% | 7.32 | 7.42 | 92738 | 6831.61 | 1.71% | 0.00 |
| 2025-12-05 | 7.25 | 7.34 | 0.09 | 1.24% | 7.15 | 7.35 | 100588 | 7303.78 | 1.85% | 0.00 |
| 2025-12-04 | 7.31 | 7.25 | -0.08 | -1.09% | 7.23 | 7.38 | 91976 | 6705.12 | 1.69% | 0.00 |
| 2025-12-03 | 7.53 | 7.33 | -0.18 | -2.40% | 7.30 | 7.55 | 132912 | 9802.10 | 2.45% | 0.00 |
| 2025-12-02 | 7.60 | 7.51 | -0.12 | -1.57% | 7.44 | 7.60 | 127846 | 9598.17 | 2.35% | 0.00 |
| 2025-12-01 | 7.68 | 7.63 | -0.06 | -0.78% | 7.60 | 7.77 | 139186 | 10681.83 | 2.56% | 0.00 |
| 2025-11-28 | 7.64 | 7.69 | 0.10 | 1.32% | 7.50 | 7.69 | 109241 | 8303.92 | 2.01% | 1.00 |
| 2025-11-27 | 7.72 | 7.59 | -0.20 | -2.57% | 7.57 | 7.76 | 175382 | 13435.81 | 3.23% | 0.00 |
| 2025-11-26 | 7.72 | 7.79 | 0.11 | 1.43% | 7.70 | 8.27 | 290180 | 22951.97 | 5.34% | 0.00 |
| 2025-11-25 | 7.55 | 7.68 | 0.18 | 2.40% | 7.51 | 7.80 | 190067 | 14642.34 | 3.50% | 1.00 |
| 2025-11-24 | 7.51 | 7.50 | -0.04 | -0.53% | 7.38 | 7.61 | 161456 | 12125.17 | 2.97% | 117.00 |
| 2025-11-21 | 7.85 | 7.54 | -0.36 | -4.56% | 7.53 | 7.94 | 230108 | 17638.53 | 4.24% | 0.00 |
| 2025-11-20 | 8.22 | 7.90 | -0.20 | -2.47% | 7.85 | 8.22 | 209727 | 16726.65 | 3.86% | 47.00 |
| 2025-11-19 | 8.40 | 8.10 | -0.29 | -3.46% | 8.03 | 8.50 | 307590 | 25087.91 | 5.66% | 6.00 |
| 2025-11-18 | 8.95 | 8.39 | -0.86 | -9.30% | 8.37 | 8.95 | 481685 | 41311.60 | 8.87% | 46.00 |
| 2025-11-17 | 8.94 | 9.25 | 0.16 | 1.76% | 8.60 | 9.60 | 560046 | 51284.12 | 10.31% | 20.00 |
| 2025-11-14 | 9.76 | 9.09 | 0.09 | 1.00% | 9.07 | 10.41 | 870290 | 84680.36 | 16.02% | 125.00 |
| 2025-11-13 | 8.47 | 9.00 | 0.33 | 3.81% | 8.23 | 9.30 | 699702 | 60779.07 | 12.88% | 97.00 |
| 2025-11-12 | 8.00 | 8.67 | 0.78 | 9.89% | 7.98 | 9.30 | 773984 | 66877.53 | 14.25% | 2.00 |
| 2025-11-11 | 7.77 | 7.89 | 0.12 | 1.54% | 7.67 | 7.89 | 157718 | 12288.77 | 2.90% | 0.00 |
| 2025-11-10 | 7.68 | 7.77 | 0.09 | 1.17% | 7.68 | 7.82 | 117655 | 9135.70 | 2.17% | 15.00 |
| 2025-11-07 | 7.60 | 7.68 | 0.04 | 0.52% | 7.57 | 7.75 | 113542 | 8706.50 | 2.09% | 0.00 |
| 2025-11-06 | 7.87 | 7.64 | -0.21 | -2.68% | 7.58 | 7.87 | 163527 | 12516.94 | 3.01% | 10.00 |
| 2025-11-05 | 7.67 | 7.85 | 0.13 | 1.68% | 7.63 | 7.87 | 184770 | 14415.74 | 3.40% | 50.00 |
| 2025-11-04 | 7.75 | 7.72 | 0.00 | 0.00% | 7.63 | 7.75 | 111121 | 8525.96 | 2.05% | 0.00 |
| 2025-11-03 | 7.55 | 7.72 | 0.20 | 2.66% | 7.47 | 7.74 | 164618 | 12555.14 | 3.03% | 1.00 |
| 2025-10-31 | 7.28 | 7.52 | 0.23 | 3.16% | 7.27 | 7.54 | 175606 | 13083.80 | 3.23% | 0.00 |
| 2025-10-30 | 7.34 | 7.29 | -0.08 | -1.09% | 7.29 | 7.42 | 122063 | 8972.40 | 2.25% | 0.00 |
| 2025-10-29 | 7.52 | 7.37 | -0.29 | -3.79% | 7.27 | 7.57 | 217826 | 16039.52 | 4.01% | 0.00 |
| 2025-10-28 | 7.66 | 7.66 | -0.05 | -0.65% | 7.56 | 7.83 | 176742 | 13607.75 | 3.25% | 0.00 |
| 2025-10-27 | 7.79 | 7.71 | 0.01 | 0.13% | 7.68 | 7.86 | 169046 | 13096.60 | 3.11% | 0.00 |
| 2025-10-24 | 7.97 | 7.70 | -0.27 | -3.39% | 7.66 | 7.97 | 246525 | 19091.55 | 4.54% | 0.00 |
| 2025-10-23 | 8.04 | 7.97 | -0.22 | -2.69% | 7.77 | 8.23 | 348786 | 27635.02 | 6.42% | 13.00 |
| 2025-10-22 | 7.71 | 8.19 | 0.49 | 6.36% | 7.66 | 8.50 | 529352 | 43310.71 | 9.75% | 45.00 |
| 2025-10-21 | 7.54 | 7.70 | 0.16 | 2.12% | 7.44 | 7.70 | 143994 | 10949.65 | 2.65% | 0.00 |
| 2025-10-20 | 7.61 | 7.54 | -0.03 | -0.40% | 7.48 | 7.70 | 156160 | 11818.61 | 2.88% | 0.00 |
| 2025-10-17 | 7.63 | 7.57 | -0.04 | -0.53% | 7.55 | 7.93 | 233194 | 17928.45 | 4.29% | 0.00 |
| 2025-10-16 | 7.64 | 7.61 | -0.04 | -0.52% | 7.58 | 7.74 | 138553 | 10600.72 | 2.55% | 0.00 |
利德曼(300289)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。
