| 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 | 7.73 | 7.78 | 0.04 | 0.52% | 7.73 | 8.00 | 1682807 | 132294.88 | 7.40% | 77.00 |
| 2026-03-24 | 7.78 | 7.74 | 0.13 | 1.71% | 7.47 | 7.83 | 1547270 | 118037.63 | 6.80% | 104.00 |
| 2026-03-23 | 7.78 | 7.61 | -0.35 | -4.40% | 7.54 | 7.95 | 2107008 | 163195.86 | 9.26% | 2.00 |
| 2026-03-20 | 8.37 | 7.96 | -0.41 | -4.90% | 7.95 | 8.70 | 2495656 | 207061.98 | 10.97% | 323.00 |
| 2026-03-19 | 8.40 | 8.37 | -0.31 | -3.57% | 8.18 | 8.49 | 2008738 | 167479.75 | 8.83% | 136.00 |
| 2026-03-18 | 8.63 | 8.68 | 0.17 | 2.00% | 8.46 | 8.71 | 1787379 | 153697.45 | 7.86% | 266.00 |
| 2026-03-17 | 9.01 | 8.51 | -0.35 | -3.95% | 8.50 | 9.17 | 2286970 | 199731.59 | 10.06% | 51.00 |
| 2026-03-16 | 9.23 | 8.86 | -0.35 | -3.80% | 8.78 | 9.35 | 2738058 | 244308.98 | 12.04% | 62.00 |
| 2026-03-13 | 8.97 | 9.21 | 0.41 | 4.66% | 8.94 | 9.70 | 4591436 | 430882.41 | 20.19% | 251.00 |
| 2026-03-12 | 8.66 | 8.80 | 0.04 | 0.46% | 8.63 | 9.08 | 2766658 | 244692.14 | 12.17% | 107.00 |
| 2026-03-11 | 8.58 | 8.76 | 0.21 | 2.46% | 8.58 | 9.06 | 3203029 | 282272.31 | 14.08% | 116.00 |
| 2026-03-10 | 8.55 | 8.55 | 0.06 | 0.71% | 8.53 | 8.80 | 2384938 | 205820.86 | 10.49% | 56.00 |
| 2026-03-09 | 8.24 | 8.49 | -0.06 | -0.70% | 8.10 | 8.50 | 2447439 | 202822.11 | 10.76% | 86.00 |
| 2026-03-06 | 8.62 | 8.55 | -0.59 | -6.46% | 8.35 | 8.76 | 3898789 | 333280.84 | 17.14% | 580.00 |
| 2026-03-05 | 8.49 | 9.14 | 1.01 | 12.42% | 8.48 | 9.40 | 5374416 | 488148.78 | 23.63% | 53.00 |
| 2026-03-04 | 7.63 | 8.13 | 0.33 | 4.23% | 7.63 | 8.40 | 2764308 | 224177.84 | 12.16% | 20.00 |
| 2026-03-03 | 8.41 | 7.80 | -0.55 | -6.59% | 7.78 | 8.45 | 2796743 | 224433.89 | 12.30% | 226.00 |
| 2026-03-02 | 8.54 | 8.35 | -0.21 | -2.45% | 8.31 | 8.74 | 2972123 | 251093.91 | 13.07% | 16.00 |
| 2026-02-27 | 8.35 | 8.56 | 0.18 | 2.15% | 8.35 | 8.88 | 3077622 | 264533.88 | 13.53% | 201.00 |
| 2026-02-26 | 8.20 | 8.38 | 0.13 | 1.58% | 8.12 | 8.68 | 3958620 | 333197.59 | 17.41% | 99.00 |
| 2026-02-25 | 7.90 | 8.25 | 0.46 | 5.91% | 7.78 | 8.57 | 4621288 | 381209.12 | 20.32% | 87.00 |
| 2026-02-24 | 8.00 | 7.79 | 0.53 | 7.30% | 7.74 | 8.35 | 4631514 | 371288.88 | 20.37% | 83.00 |
| 2026-02-13 | 7.19 | 7.26 | 0.02 | 0.28% | 7.17 | 7.34 | 1006493 | 73186.89 | 4.43% | 40.00 |
| 2026-02-12 | 7.18 | 7.24 | 0.03 | 0.42% | 7.06 | 7.28 | 839680 | 60342.15 | 3.69% | 0.00 |
| 2026-02-11 | 7.30 | 7.21 | -0.16 | -2.17% | 7.19 | 7.38 | 981509 | 71295.58 | 4.32% | 0.00 |
| 2026-02-10 | 7.16 | 7.37 | 0.22 | 3.08% | 7.14 | 7.41 | 1635775 | 119794.52 | 7.19% | 210.00 |
| 2026-02-09 | 7.09 | 7.15 | 0.19 | 2.73% | 7.08 | 7.21 | 905922 | 64755.75 | 3.98% | 65.00 |
| 2026-02-06 | 7.05 | 6.96 | -0.17 | -2.38% | 6.87 | 7.08 | 1104021 | 77308.73 | 4.85% | 31.00 |
| 2026-02-05 | 7.26 | 7.13 | -0.14 | -1.93% | 7.11 | 7.32 | 943381 | 67689.96 | 4.15% | 0.00 |
| 2026-02-04 | 7.15 | 7.27 | 0.16 | 2.25% | 7.11 | 7.30 | 1424749 | 102865.16 | 6.26% | 50.00 |
| 2026-02-03 | 7.03 | 7.11 | 0.15 | 2.16% | 6.97 | 7.13 | 938908 | 66332.09 | 4.13% | 81.00 |
| 2026-02-02 | 7.01 | 6.96 | -0.05 | -0.71% | 6.94 | 7.16 | 888561 | 62676.93 | 3.91% | 0.00 |
| 2026-01-30 | 7.11 | 7.01 | -0.09 | -1.27% | 6.91 | 7.18 | 922169 | 64678.73 | 4.05% | 90.00 |
| 2026-01-29 | 7.10 | 7.10 | -0.04 | -0.56% | 7.00 | 7.30 | 1144844 | 82176.96 | 5.03% | 0.00 |
| 2026-01-28 | 7.21 | 7.14 | -0.10 | -1.38% | 7.13 | 7.27 | 940910 | 67536.55 | 4.14% | 82.00 |
| 2026-01-27 | 7.20 | 7.24 | 0.06 | 0.84% | 7.14 | 7.29 | 1247570 | 89986.87 | 5.49% | 111.00 |
| 2026-01-26 | 7.32 | 7.18 | -0.03 | -0.42% | 7.11 | 7.50 | 1714242 | 124356.61 | 7.54% | 15.00 |
| 2026-01-23 | 7.05 | 7.21 | 0.38 | 5.56% | 6.93 | 7.26 | 2153525 | 152886.12 | 9.47% | 124.00 |
| 2026-01-22 | 6.77 | 6.83 | 0.11 | 1.64% | 6.72 | 6.88 | 819296 | 55752.25 | 3.60% | 70.00 |
| 2026-01-21 | 6.65 | 6.72 | 0.03 | 0.45% | 6.63 | 6.79 | 559469 | 37689.28 | 2.46% | 0.00 |
| 2026-01-20 | 6.79 | 6.69 | -0.10 | -1.47% | 6.63 | 6.81 | 644934 | 43193.95 | 2.84% | 30.00 |
| 2026-01-19 | 6.80 | 6.79 | -0.03 | -0.44% | 6.76 | 6.87 | 578435 | 39369.33 | 2.54% | 31.00 |
| 2026-01-16 | 6.85 | 6.82 | -0.01 | -0.15% | 6.71 | 6.89 | 728495 | 49475.39 | 3.20% | 60.00 |
| 2026-01-15 | 6.91 | 6.83 | -0.08 | -1.16% | 6.74 | 6.99 | 848166 | 57908.68 | 3.73% | 0.00 |
| 2026-01-14 | 6.89 | 6.91 | 0.03 | 0.44% | 6.81 | 7.09 | 1344996 | 93781.02 | 5.91% | 5.00 |
| 2026-01-13 | 7.18 | 6.88 | -0.19 | -2.69% | 6.84 | 7.19 | 1281678 | 89331.30 | 5.64% | 1.00 |
| 2026-01-12 | 6.83 | 7.07 | 0.32 | 4.74% | 6.81 | 7.08 | 1456296 | 101790.82 | 6.40% | 439.00 |
| 2026-01-09 | 6.68 | 6.75 | 0.09 | 1.35% | 6.66 | 6.82 | 944727 | 63718.80 | 4.15% | 20.00 |
| 2026-01-08 | 6.58 | 6.66 | 0.08 | 1.22% | 6.55 | 6.72 | 687594 | 45774.79 | 3.02% | 74.00 |
| 2026-01-07 | 6.66 | 6.58 | -0.09 | -1.35% | 6.57 | 6.69 | 756107 | 50034.38 | 3.32% | 46.00 |
| 2026-01-06 | 6.49 | 6.67 | 0.22 | 3.41% | 6.47 | 6.75 | 1191295 | 79156.05 | 5.24% | 650.00 |
| 2026-01-05 | 6.30 | 6.45 | 0.13 | 2.06% | 6.29 | 6.47 | 658236 | 42199.29 | 2.89% | 0.00 |
| 2025-12-31 | 6.30 | 6.32 | 0.05 | 0.80% | 6.22 | 6.35 | 525431 | 33080.84 | 2.31% | 0.00 |
| 2025-12-30 | 6.17 | 6.27 | 0.09 | 1.46% | 6.16 | 6.33 | 455708 | 28522.91 | 2.00% | 0.00 |
| 2025-12-29 | 6.22 | 6.18 | -0.05 | -0.80% | 6.17 | 6.28 | 323712 | 20125.80 | 1.42% | 0.00 |
| 2025-12-26 | 6.29 | 6.23 | -0.09 | -1.42% | 6.19 | 6.30 | 503762 | 31474.09 | 2.22% | 2.00 |
| 2025-12-25 | 6.18 | 6.32 | 0.16 | 2.60% | 6.12 | 6.36 | 662983 | 41477.53 | 2.92% | 15.00 |
| 2025-12-24 | 6.04 | 6.16 | 0.12 | 1.99% | 6.03 | 6.18 | 402316 | 24626.62 | 1.77% | 18.00 |
| 2025-12-23 | 6.12 | 6.04 | -0.09 | -1.47% | 6.03 | 6.13 | 357302 | 21674.73 | 1.57% | 16.00 |
| 2025-12-22 | 6.13 | 6.13 | 0.01 | 0.16% | 6.12 | 6.20 | 386603 | 23801.77 | 1.70% | 55.00 |
| 2025-12-19 | 6.10 | 6.12 | 0.05 | 0.82% | 6.08 | 6.15 | 374852 | 22936.85 | 1.65% | 0.00 |
| 2025-12-18 | 6.07 | 6.07 | -0.04 | -0.65% | 6.04 | 6.16 | 348976 | 21316.92 | 1.53% | 0.00 |
| 2025-12-17 | 6.04 | 6.11 | 0.06 | 0.99% | 5.96 | 6.15 | 495943 | 29971.26 | 2.18% | 10.00 |
| 2025-12-16 | 6.17 | 6.05 | -0.12 | -1.94% | 6.04 | 6.19 | 423795 | 25786.32 | 1.86% | 0.00 |
| 2025-12-15 | 6.28 | 6.17 | -0.17 | -2.68% | 6.17 | 6.29 | 440502 | 27417.85 | 1.94% | 18.00 |
| 2025-12-12 | 6.29 | 6.34 | 0.06 | 0.96% | 6.23 | 6.39 | 542635 | 34332.40 | 2.39% | 9.00 |
| 2025-12-11 | 6.38 | 6.28 | -0.07 | -1.10% | 6.28 | 6.41 | 392894 | 24867.40 | 1.73% | 10.00 |
| 2025-12-10 | 6.39 | 6.35 | -0.07 | -1.09% | 6.27 | 6.40 | 456387 | 28839.83 | 2.01% | 15.00 |
| 2025-12-09 | 6.45 | 6.42 | -0.08 | -1.23% | 6.40 | 6.53 | 409867 | 26462.90 | 1.80% | 0.00 |
| 2025-12-08 | 6.51 | 6.50 | -0.03 | -0.46% | 6.46 | 6.57 | 551124 | 35901.38 | 2.42% | 0.00 |
| 2025-12-05 | 6.43 | 6.53 | 0.08 | 1.24% | 6.34 | 6.55 | 547416 | 35398.63 | 2.41% | 55.00 |
| 2025-12-04 | 6.49 | 6.45 | -0.02 | -0.31% | 6.37 | 6.53 | 445345 | 28691.75 | 1.96% | 0.00 |
| 2025-12-03 | 6.61 | 6.47 | -0.18 | -2.71% | 6.46 | 6.65 | 650197 | 42385.70 | 2.86% | 4.00 |
| 2025-12-02 | 6.57 | 6.65 | -0.01 | -0.15% | 6.52 | 6.68 | 1072487 | 70712.85 | 4.72% | 78.00 |
| 2025-12-01 | 6.27 | 6.66 | 0.40 | 6.39% | 6.27 | 6.82 | 1572892 | 103433.19 | 6.92% | 156.00 |
| 2025-11-28 | 6.19 | 6.26 | 0.10 | 1.62% | 6.17 | 6.27 | 358475 | 22338.90 | 1.58% | 0.00 |
| 2025-11-27 | 6.14 | 6.16 | 0.02 | 0.33% | 6.10 | 6.26 | 351673 | 21820.35 | 1.55% | 25.00 |
| 2025-11-26 | 6.21 | 6.14 | -0.09 | -1.44% | 6.12 | 6.28 | 352914 | 21863.92 | 1.55% | 0.00 |
| 2025-11-25 | 6.19 | 6.23 | 0.04 | 0.65% | 6.17 | 6.30 | 412647 | 25830.87 | 1.81% | 0.00 |
| 2025-11-24 | 6.04 | 6.19 | 0.18 | 3.00% | 6.04 | 6.23 | 410971 | 25205.92 | 1.81% | 0.00 |
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）
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。
