利亚德(300296)股票行情 利亚德股票行情 300296股票行情_爱股网

利亚德(300296)行情

当前位置:爱股网 > 股票行情 > 利亚德(300296)

利亚德(300296)股票行情在线 K线走势图

刷新 分时图 5分钟k线 15分钟k线 30分钟k线 日k线 周k线 月k线

利亚德(300296)股票行情历史数据

日期开盘收盘涨跌涨幅最低最高成交量成交额换手
2025-08-266.816.860.030.44%6.766.92122577484171.155.39%5.00
2025-08-256.746.830.111.64%6.746.95142630597515.066.27%1.00
2025-08-226.686.720.050.75%6.656.74112788875551.234.96%312.00
2025-08-216.766.67-0.09-1.33%6.616.83122713482224.485.40%0.00
2025-08-206.646.760.152.27%6.606.841673934112459.487.36%28.00
2025-08-196.646.61-0.02-0.30%6.526.68116103976756.985.10%500.00
2025-08-186.666.630.040.61%6.546.741798175119430.997.91%84.00
2025-08-156.366.590.192.97%6.356.601762975114909.077.75%125.00
2025-08-146.386.400.030.47%6.196.48131262883433.555.77%31.00
2025-08-136.356.370.000.00%6.326.4168919543845.593.03%70.00
2025-08-126.426.37-0.07-1.09%6.316.4568669343679.693.02%36.00
2025-08-116.246.440.213.37%6.246.48111597271422.274.91%30.00
2025-08-086.356.23-0.12-1.89%6.216.3870879644372.883.12%0.00
2025-08-076.406.35-0.03-0.47%6.306.4588432156160.723.89%82.00
2025-08-066.156.380.213.40%6.146.40148726693758.736.54%257.00
2025-08-056.106.170.071.15%6.096.1958468535962.002.57%80.00
2025-08-046.026.100.030.49%6.006.1141370325031.501.82%73.00
2025-08-016.036.070.020.33%6.016.1146256028026.662.03%0.00
2025-07-316.136.05-0.08-1.31%6.036.2064039139175.662.82%5.00
2025-07-306.206.13-0.09-1.45%6.066.2266314440727.632.92%0.00
2025-07-296.216.22-0.02-0.32%6.136.2364039439542.912.82%4.00
2025-07-286.286.24-0.01-0.16%6.216.2948365730182.042.13%0.00
2025-07-256.236.250.000.00%6.186.2654078533639.302.38%8.00
2025-07-246.156.250.091.46%6.146.2665540440756.372.88%28.00
2025-07-236.226.16-0.05-0.81%6.146.2458824936403.182.59%0.00
2025-07-226.246.21-0.05-0.80%6.176.2665682240774.682.89%0.00
2025-07-216.236.260.040.64%6.196.2970982344284.103.12%7.00
2025-07-186.306.22-0.06-0.96%6.186.3393006158115.324.09%38.00
2025-07-176.066.280.182.95%6.066.35147818192141.446.50%38.00
2025-07-166.036.100.060.99%6.026.1777275147255.553.40%55.00
2025-07-156.106.04-0.06-0.98%5.956.1165989439718.532.90%25.00
2025-07-146.066.100.020.33%6.046.1149275629973.342.17%131.00
2025-07-116.046.080.040.66%5.986.1070776642903.003.11%36.00
2025-07-106.036.04-0.01-0.17%6.016.0945840827671.992.02%0.00
2025-07-096.036.050.020.33%6.026.1373318844506.083.22%40.00
2025-07-085.936.030.091.52%5.926.0353012131828.192.33%0.00
2025-07-075.975.94-0.03-0.50%5.925.9938402922822.771.69%41.00
2025-07-046.075.97-0.10-1.65%5.976.0752793031713.222.32%28.00
2025-07-036.006.070.061.00%5.996.0951847931389.002.28%88.00
2025-07-026.086.01-0.13-2.12%5.976.0970662542569.573.11%2.00
2025-07-016.086.140.040.66%6.016.2091317255688.154.01%0.00
2025-06-306.076.100.060.99%6.056.1251996131655.602.29%0.00
2025-06-276.096.040.000.00%6.036.1256576734317.652.49%559.00
2025-06-266.086.04-0.04-0.66%6.036.1573474444689.893.23%0.00
2025-06-256.026.080.061.00%5.976.0881610349255.363.59%217.00
2025-06-245.846.020.193.26%5.826.0293377255681.034.11%21.00
2025-06-235.695.830.071.22%5.665.8346695026938.052.05%124.00
2025-06-205.825.76-0.04-0.69%5.755.8945166526224.851.99%0.00
2025-06-195.895.80-0.11-1.86%5.765.9353362331062.432.35%0.00
2025-06-185.845.910.040.68%5.815.9351676830405.302.27%3.00
2025-06-175.825.870.030.51%5.795.9449738629205.282.19%0.00
2025-06-165.785.840.020.34%5.765.8833333519450.741.47%10.00
2025-06-135.895.82-0.13-2.18%5.805.9155698332534.232.45%10.00
2025-06-125.895.950.050.85%5.886.0558653635012.012.58%81.00
2025-06-115.885.900.030.51%5.875.9848160628559.292.12%7.00
2025-06-106.005.87-0.12-2.00%5.806.0167968040028.242.99%129.00
2025-06-095.955.990.050.84%5.946.0246677227952.142.05%30.00
2025-06-066.055.94-0.08-1.33%5.936.0541785024904.871.84%108.00
2025-06-055.926.020.081.35%5.886.0359457035441.152.61%107.00
2025-06-045.945.940.050.85%5.895.9936831821869.491.62%65.00
2025-06-035.835.890.000.00%5.815.9537525022174.871.65%0.00
2025-05-306.005.89-0.14-2.32%5.876.0053930131876.282.37%89.00
2025-05-295.886.030.162.73%5.866.0362491937390.032.75%82.00
2025-05-285.955.87-0.07-1.18%5.855.9846956927686.042.06%205.00
2025-05-276.025.94-0.11-1.82%5.916.0250199429873.042.21%44.00
2025-05-266.016.050.050.83%5.976.0654178232584.052.38%91.00
2025-05-236.266.10-0.19-3.02%6.106.3378369048554.243.45%80.00
2025-05-226.306.29-0.09-1.41%6.236.4488783255935.633.90%21.00
2025-05-216.196.380.182.90%6.086.481734312109805.727.62%74.00
2025-05-206.136.200.050.81%6.066.2148784130046.872.14%22.00
2025-05-196.106.150.020.33%6.016.1649497730130.472.18%0.00
2025-05-166.126.13-0.01-0.16%6.106.2147396929235.622.08%63.00
2025-05-156.266.14-0.15-2.38%6.136.2955332434154.452.43%0.00
2025-05-146.276.290.010.16%6.216.3459866837536.302.63%26.00
2025-05-136.506.28-0.10-1.57%6.266.5078176249563.973.44%97.00
2025-05-126.306.380.193.07%6.306.4396185761272.084.23%563.00
2025-05-096.346.19-0.16-2.52%6.156.3674997446605.573.30%42.00
2025-05-086.316.350.040.63%6.276.4179338650478.753.49%0.00
2025-05-076.426.31-0.04-0.63%6.246.47113756872035.315.00%30.00
2025-05-066.206.350.203.25%6.186.35108529868051.284.77%166.00

深证大盘股票行情在线 K线走势图

操作说明:手指点在图上可以左右滑动,查看整个行情图。
    

利亚德(300296)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)

如何看K线图

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)。

如何看K线图

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。