| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 6.48 | 6.50 | 0.07 | 1.09% | 6.43 | 6.54 | 50368 | 3269.46 | 0.93% | 0.00 |
| 2026-03-24 | 6.21 | 6.43 | 0.34 | 5.58% | 6.16 | 6.44 | 90163 | 5673.37 | 1.66% | 0.00 |
| 2026-03-23 | 6.39 | 6.09 | -0.41 | -6.31% | 6.05 | 6.42 | 92202 | 5752.33 | 1.70% | 0.00 |
| 2026-03-20 | 6.74 | 6.50 | -0.21 | -3.13% | 6.49 | 6.79 | 57612 | 3804.21 | 1.06% | 0.00 |
| 2026-03-19 | 6.88 | 6.71 | -0.21 | -3.03% | 6.70 | 6.91 | 56645 | 3845.30 | 1.04% | 0.00 |
| 2026-03-18 | 6.84 | 6.92 | 0.11 | 1.62% | 6.78 | 6.92 | 41258 | 2827.84 | 0.76% | 0.00 |
| 2026-03-17 | 6.89 | 6.81 | -0.06 | -0.87% | 6.79 | 6.96 | 48512 | 3338.82 | 0.89% | 0.00 |
| 2026-03-16 | 6.83 | 6.87 | 0.02 | 0.29% | 6.79 | 6.90 | 46242 | 3158.63 | 0.85% | 0.00 |
| 2026-03-13 | 6.82 | 6.85 | 0.04 | 0.59% | 6.78 | 6.91 | 56979 | 3906.08 | 1.05% | 0.00 |
| 2026-03-12 | 6.88 | 6.81 | -0.07 | -1.02% | 6.81 | 6.93 | 46017 | 3150.66 | 0.85% | 0.00 |
| 2026-03-11 | 6.95 | 6.88 | -0.09 | -1.29% | 6.87 | 6.97 | 49571 | 3423.86 | 0.91% | 0.00 |
| 2026-03-10 | 6.90 | 6.97 | 0.10 | 1.46% | 6.88 | 6.97 | 52643 | 3646.31 | 0.97% | 0.00 |
| 2026-03-09 | 6.81 | 6.87 | -0.01 | -0.15% | 6.73 | 6.89 | 50996 | 3474.61 | 0.94% | 0.00 |
| 2026-03-06 | 6.71 | 6.88 | 0.16 | 2.38% | 6.66 | 6.88 | 57025 | 3887.11 | 1.05% | 0.00 |
| 2026-03-05 | 6.67 | 6.72 | 0.12 | 1.82% | 6.66 | 6.81 | 55562 | 3736.41 | 1.02% | 0.00 |
| 2026-03-04 | 6.57 | 6.60 | -0.01 | -0.15% | 6.49 | 6.62 | 49671 | 3258.65 | 0.91% | 0.00 |
| 2026-03-03 | 6.85 | 6.61 | -0.25 | -3.64% | 6.60 | 6.89 | 81045 | 5446.57 | 1.49% | 0.00 |
| 2026-03-02 | 6.98 | 6.86 | -0.19 | -2.70% | 6.81 | 6.98 | 98749 | 6791.12 | 1.82% | 0.00 |
| 2026-02-27 | 7.05 | 7.05 | 0.00 | 0.00% | 7.02 | 7.07 | 56906 | 4006.42 | 1.05% | 0.00 |
| 2026-02-26 | 7.15 | 7.05 | -0.07 | -0.98% | 7.04 | 7.15 | 60491 | 4272.55 | 1.11% | 0.00 |
| 2026-02-25 | 7.16 | 7.12 | 0.00 | 0.00% | 7.11 | 7.16 | 50218 | 3580.73 | 0.92% | 0.00 |
| 2026-02-24 | 7.08 | 7.12 | 0.09 | 1.28% | 7.04 | 7.14 | 51006 | 3616.80 | 0.94% | 0.00 |
| 2026-02-13 | 7.01 | 7.03 | 0.01 | 0.14% | 7.01 | 7.08 | 39380 | 2775.03 | 0.73% | 0.00 |
| 2026-02-12 | 7.10 | 7.02 | -0.06 | -0.85% | 7.01 | 7.10 | 57409 | 4048.01 | 1.06% | 0.00 |
| 2026-02-11 | 7.14 | 7.08 | -0.09 | -1.26% | 7.07 | 7.16 | 56562 | 4018.69 | 1.04% | 0.00 |
| 2026-02-10 | 7.15 | 7.17 | 0.02 | 0.28% | 7.12 | 7.19 | 46598 | 3338.73 | 0.86% | 0.00 |
| 2026-02-09 | 7.09 | 7.15 | 0.09 | 1.27% | 7.07 | 7.18 | 63481 | 4525.06 | 1.17% | 3.00 |
| 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 |
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。
