| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 9.15 | 9.20 | 0.00 | 0.00% | 9.06 | 9.24 | 276056 | 25247.62 | 5.08% | 6.00 |
| 2025-08-21 | 9.37 | 9.20 | -0.19 | -2.02% | 9.11 | 9.42 | 369522 | 34129.08 | 6.80% | 31.00 |
| 2025-08-20 | 9.56 | 9.39 | -0.33 | -3.40% | 9.19 | 9.62 | 584979 | 54611.33 | 10.77% | 63.00 |
| 2025-08-19 | 9.90 | 9.72 | -0.40 | -3.95% | 9.70 | 10.37 | 692433 | 69119.61 | 12.75% | 53.00 |
| 2025-08-18 | 9.92 | 10.12 | 0.20 | 2.02% | 9.82 | 10.54 | 775606 | 78168.67 | 14.28% | 46.00 |
| 2025-08-15 | 9.71 | 9.92 | -0.14 | -1.39% | 9.39 | 10.04 | 708093 | 68726.84 | 13.04% | 109.00 |
| 2025-08-14 | 10.99 | 10.06 | -1.27 | -11.21% | 9.86 | 10.99 | 1060521 | 108510.84 | 19.53% | 222.00 |
| 2025-08-13 | 10.71 | 11.33 | 0.53 | 4.91% | 10.64 | 11.60 | 1228068 | 138508.23 | 22.61% | 137.00 |
| 2025-08-12 | 10.72 | 10.80 | 0.20 | 1.89% | 10.16 | 11.45 | 1232214 | 132121.70 | 22.69% | 40.00 |
| 2025-08-11 | 11.06 | 10.60 | -0.33 | -3.02% | 10.42 | 11.57 | 1476189 | 161839.56 | 27.18% | 5.00 |
| 2025-08-08 | 10.47 | 10.93 | 1.16 | 11.87% | 9.81 | 11.67 | 1787833 | 191173.42 | 32.92% | 21.00 |
| 2025-08-07 | 8.15 | 9.77 | 1.63 | 20.02% | 7.98 | 9.77 | 1179090 | 106102.08 | 21.71% | 0.00 |
| 2025-08-06 | 8.88 | 8.14 | -1.05 | -11.43% | 8.13 | 9.35 | 1316690 | 114187.02 | 24.24% | 130.00 |
| 2025-08-05 | 9.78 | 9.19 | -0.95 | -9.37% | 8.89 | 10.88 | 1642749 | 161294.05 | 30.24% | 4.00 |
| 2025-08-04 | 8.90 | 10.14 | 1.69 | 20.00% | 7.90 | 10.14 | 1754932 | 158817.33 | 32.31% | 0.00 |
| 2025-08-01 | 8.45 | 8.45 | 1.41 | 20.03% | 8.15 | 8.45 | 588110 | 49624.83 | 10.83% | 0.00 |
| 2025-07-31 | 7.04 | 7.04 | 1.17 | 19.93% | 7.04 | 7.04 | 161248 | 11351.86 | 2.97% | 0.00 |
| 2025-07-30 | 5.83 | 5.87 | 0.04 | 0.69% | 5.79 | 5.90 | 126794 | 7420.26 | 2.33% | 0.00 |
| 2025-07-29 | 5.92 | 5.83 | -0.01 | -0.17% | 5.70 | 5.93 | 140352 | 8114.83 | 2.58% | 0.00 |
| 2025-07-28 | 5.77 | 5.84 | 0.07 | 1.21% | 5.77 | 6.10 | 207086 | 12207.99 | 3.81% | 0.00 |
| 2025-07-25 | 5.71 | 5.77 | 0.08 | 1.41% | 5.67 | 5.79 | 123135 | 7071.57 | 2.27% | 14.00 |
| 2025-07-24 | 5.56 | 5.69 | 0.13 | 2.34% | 5.56 | 5.76 | 104719 | 5930.43 | 1.93% | 0.00 |
| 2025-07-23 | 5.60 | 5.56 | -0.04 | -0.71% | 5.54 | 5.63 | 90968 | 5071.96 | 1.67% | 0.00 |
| 2025-07-22 | 5.68 | 5.60 | -0.09 | -1.58% | 5.59 | 5.70 | 106149 | 5978.11 | 1.95% | 0.00 |
| 2025-07-21 | 5.54 | 5.69 | 0.13 | 2.34% | 5.53 | 5.72 | 117166 | 6613.24 | 2.16% | 2.00 |
| 2025-07-18 | 5.50 | 5.56 | 0.06 | 1.09% | 5.45 | 5.57 | 95260 | 5242.10 | 1.75% | 30.00 |
| 2025-07-17 | 5.45 | 5.50 | 0.04 | 0.73% | 5.45 | 5.51 | 64750 | 3548.90 | 1.19% | 0.00 |
| 2025-07-16 | 5.38 | 5.46 | 0.09 | 1.68% | 5.34 | 5.47 | 65410 | 3543.10 | 1.20% | 0.00 |
| 2025-07-15 | 5.43 | 5.37 | -0.06 | -1.10% | 5.30 | 5.43 | 78861 | 4222.97 | 1.45% | 0.00 |
| 2025-07-14 | 5.37 | 5.43 | 0.05 | 0.93% | 5.36 | 5.44 | 79649 | 4305.80 | 1.47% | 0.00 |
| 2025-07-11 | 5.39 | 5.38 | -0.01 | -0.19% | 5.29 | 5.41 | 71226 | 3815.35 | 1.31% | 0.00 |
| 2025-07-10 | 5.34 | 5.39 | 0.05 | 0.94% | 5.29 | 5.40 | 81854 | 4388.24 | 1.51% | 0.00 |
| 2025-07-09 | 5.35 | 5.34 | -0.01 | -0.19% | 5.29 | 5.36 | 58688 | 3124.01 | 1.08% | 0.00 |
| 2025-07-08 | 5.38 | 5.35 | -0.04 | -0.74% | 5.29 | 5.46 | 108227 | 5799.43 | 1.99% | 0.00 |
| 2025-07-07 | 5.25 | 5.39 | 0.13 | 2.47% | 5.24 | 5.44 | 135229 | 7256.12 | 2.49% | 19.00 |
| 2025-07-04 | 5.32 | 5.26 | -0.06 | -1.13% | 5.23 | 5.34 | 97294 | 5132.07 | 1.79% | 0.00 |
| 2025-07-03 | 5.30 | 5.32 | 0.03 | 0.57% | 5.26 | 5.32 | 76941 | 4070.08 | 1.42% | 0.00 |
| 2025-07-02 | 5.27 | 5.29 | 0.02 | 0.38% | 5.23 | 5.30 | 79265 | 4171.66 | 1.46% | 0.00 |
| 2025-07-01 | 5.21 | 5.27 | 0.07 | 1.35% | 5.20 | 5.30 | 104432 | 5493.75 | 1.92% | 0.00 |
| 2025-06-30 | 5.19 | 5.20 | 0.03 | 0.58% | 5.15 | 5.21 | 81076 | 4206.62 | 1.49% | 0.00 |
| 2025-06-27 | 5.21 | 5.17 | -0.05 | -0.96% | 5.15 | 5.24 | 87302 | 4531.41 | 1.61% | 0.00 |
| 2025-06-26 | 5.18 | 5.22 | 0.04 | 0.77% | 5.14 | 5.23 | 90802 | 4713.85 | 1.67% | 0.00 |
| 2025-06-25 | 5.23 | 5.18 | -0.02 | -0.38% | 5.11 | 5.24 | 71081 | 3670.91 | 1.31% | 0.00 |
| 2025-06-24 | 5.16 | 5.20 | 0.05 | 0.97% | 5.14 | 5.24 | 95127 | 4953.07 | 1.75% | 0.00 |
| 2025-06-23 | 4.99 | 5.15 | 0.16 | 3.21% | 4.96 | 5.17 | 95414 | 4858.57 | 1.76% | 0.00 |
| 2025-06-20 | 4.97 | 4.99 | 0.04 | 0.81% | 4.92 | 5.05 | 64456 | 3224.98 | 1.19% | 0.00 |
| 2025-06-19 | 5.09 | 4.95 | -0.15 | -2.94% | 4.93 | 5.10 | 70820 | 3534.92 | 1.30% | 0.00 |
| 2025-06-18 | 5.10 | 5.10 | -0.03 | -0.58% | 5.06 | 5.14 | 67988 | 3460.18 | 1.25% | 0.00 |
| 2025-06-17 | 5.13 | 5.13 | 0.02 | 0.39% | 5.08 | 5.20 | 62463 | 3205.06 | 1.15% | 0.00 |
| 2025-06-16 | 5.08 | 5.11 | 0.03 | 0.59% | 5.06 | 5.17 | 50972 | 2607.56 | 0.94% | 39.00 |
| 2025-06-13 | 5.19 | 5.08 | -0.14 | -2.68% | 5.06 | 5.23 | 60356 | 3088.10 | 1.11% | 0.00 |
| 2025-06-12 | 5.15 | 5.22 | 0.07 | 1.36% | 5.13 | 5.25 | 94166 | 4870.44 | 1.73% | 0.00 |
| 2025-06-11 | 5.19 | 5.15 | -0.01 | -0.19% | 5.13 | 5.19 | 46939 | 2419.99 | 0.86% | 0.00 |
| 2025-06-10 | 5.18 | 5.16 | -0.01 | -0.19% | 5.10 | 5.22 | 80856 | 4179.11 | 1.49% | 0.00 |
| 2025-06-09 | 5.08 | 5.17 | 0.10 | 1.97% | 5.04 | 5.18 | 68564 | 3522.86 | 1.26% | 0.00 |
| 2025-06-06 | 5.03 | 5.07 | 0.02 | 0.40% | 5.01 | 5.09 | 55391 | 2798.37 | 1.02% | 0.00 |
| 2025-06-05 | 5.07 | 5.05 | 0.00 | 0.00% | 5.00 | 5.08 | 55500 | 2789.74 | 1.02% | 0.00 |
| 2025-06-04 | 5.06 | 5.05 | 0.00 | 0.00% | 5.01 | 5.08 | 51661 | 2605.35 | 0.95% | 0.00 |
| 2025-06-03 | 4.92 | 5.05 | 0.07 | 1.41% | 4.92 | 5.07 | 80293 | 4046.46 | 1.48% | 0.00 |
| 2025-05-30 | 5.04 | 4.98 | -0.04 | -0.80% | 4.96 | 5.07 | 67808 | 3393.45 | 1.25% | 0.00 |
| 2025-05-29 | 4.94 | 5.02 | 0.08 | 1.62% | 4.88 | 5.03 | 67978 | 3399.66 | 1.25% | 0.00 |
| 2025-05-28 | 4.99 | 4.94 | -0.04 | -0.80% | 4.89 | 5.03 | 50916 | 2516.99 | 0.94% | 0.00 |
| 2025-05-27 | 4.89 | 4.98 | 0.09 | 1.84% | 4.86 | 4.99 | 61394 | 3030.57 | 1.13% | 0.00 |
| 2025-05-26 | 4.89 | 4.89 | 0.00 | 0.00% | 4.84 | 4.94 | 50848 | 2487.13 | 0.94% | 0.00 |
| 2025-05-23 | 4.93 | 4.89 | -0.04 | -0.81% | 4.88 | 4.99 | 49485 | 2443.35 | 0.91% | 0.00 |
| 2025-05-22 | 4.97 | 4.93 | -0.07 | -1.40% | 4.89 | 5.01 | 54014 | 2668.69 | 0.99% | 0.00 |
| 2025-05-21 | 5.03 | 5.00 | -0.04 | -0.79% | 4.97 | 5.05 | 56710 | 2837.34 | 1.04% | 0.00 |
| 2025-05-20 | 4.98 | 5.04 | 0.08 | 1.61% | 4.97 | 5.07 | 65059 | 3265.87 | 1.20% | 0.00 |
| 2025-05-19 | 4.90 | 4.96 | 0.07 | 1.43% | 4.84 | 4.97 | 52507 | 2584.70 | 0.97% | 0.00 |
| 2025-05-16 | 4.80 | 4.89 | 0.09 | 1.88% | 4.77 | 4.90 | 72750 | 3540.38 | 1.34% | 0.00 |
| 2025-05-15 | 4.78 | 4.80 | 0.01 | 0.21% | 4.76 | 4.87 | 37310 | 1798.43 | 0.69% | 0.00 |
| 2025-05-14 | 4.79 | 4.79 | -0.02 | -0.42% | 4.77 | 4.85 | 44573 | 2141.54 | 0.82% | 0.00 |
| 2025-05-13 | 4.83 | 4.81 | 0.00 | 0.00% | 4.80 | 4.87 | 41292 | 1994.72 | 0.76% | 18.00 |
| 2025-05-12 | 4.82 | 4.81 | -0.01 | -0.21% | 4.76 | 4.86 | 40689 | 1949.07 | 0.75% | 0.00 |
| 2025-05-09 | 4.84 | 4.82 | -0.02 | -0.41% | 4.78 | 4.88 | 52329 | 2530.23 | 0.96% | 0.00 |
| 2025-05-08 | 4.80 | 4.84 | 0.04 | 0.83% | 4.76 | 4.86 | 50892 | 2456.48 | 0.94% | 0.00 |
| 2025-05-07 | 4.76 | 4.80 | 0.07 | 1.48% | 4.75 | 4.84 | 73908 | 3548.11 | 1.36% | 0.00 |
| 2025-05-06 | 4.66 | 4.73 | 0.08 | 1.72% | 4.66 | 4.75 | 57690 | 2726.53 | 1.06% | 0.00 |
| 2025-04-30 | 4.58 | 4.65 | 0.05 | 1.09% | 4.58 | 4.70 | 42314 | 1973.62 | 0.78% | 0.00 |
| 2025-04-29 | 4.47 | 4.60 | 0.09 | 2.00% | 4.46 | 4.62 | 48908 | 2239.65 | 0.90% | 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。
