| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 6.51 | 6.40 | -0.22 | -3.32% | 6.38 | 6.63 | 889031 | 57594.12 | 3.91% | 90.00 |
| 2025-04-02 | 6.54 | 6.62 | 0.10 | 1.53% | 6.52 | 6.69 | 892250 | 59063.96 | 3.92% | 186.00 |
| 2025-04-01 | 6.62 | 6.52 | -0.12 | -1.81% | 6.51 | 6.71 | 824033 | 54387.70 | 3.62% | 16.00 |
| 2025-03-31 | 6.68 | 6.64 | -0.14 | -2.06% | 6.41 | 6.72 | 1220668 | 79855.01 | 5.37% | 65.00 |
| 2025-03-28 | 6.87 | 6.78 | -0.10 | -1.45% | 6.78 | 6.93 | 930090 | 63668.50 | 4.09% | 117.00 |
| 2025-03-27 | 7.12 | 6.88 | -0.29 | -4.04% | 6.86 | 7.15 | 1463138 | 101930.02 | 6.43% | 166.00 |
| 2025-03-26 | 7.13 | 7.17 | -0.02 | -0.28% | 7.13 | 7.33 | 1063574 | 76901.75 | 4.68% | 76.00 |
| 2025-03-25 | 7.52 | 7.19 | -0.40 | -5.27% | 7.17 | 7.52 | 1797788 | 131117.67 | 7.90% | 211.00 |
| 2025-03-24 | 7.90 | 7.59 | -0.44 | -5.48% | 7.30 | 7.94 | 2613988 | 197922.36 | 11.49% | 37.00 |
| 2025-03-21 | 8.10 | 8.03 | 0.14 | 1.77% | 7.92 | 8.33 | 3531104 | 286498.94 | 15.52% | 159.00 |
| 2025-03-20 | 7.82 | 7.89 | 0.03 | 0.38% | 7.82 | 8.13 | 2362917 | 188441.34 | 10.39% | 177.00 |
| 2025-03-19 | 7.89 | 7.86 | -0.04 | -0.51% | 7.77 | 8.10 | 2479604 | 196775.58 | 10.90% | 576.00 |
| 2025-03-18 | 8.10 | 7.90 | -0.09 | -1.13% | 7.87 | 8.18 | 2198331 | 175172.22 | 9.67% | 63.00 |
| 2025-03-17 | 7.88 | 7.99 | 0.37 | 4.86% | 7.81 | 8.23 | 3407343 | 272700.81 | 14.98% | 337.00 |
| 2025-03-14 | 7.47 | 7.62 | 0.08 | 1.06% | 7.37 | 7.67 | 1994857 | 150571.72 | 8.77% | 150.00 |
| 2025-03-13 | 7.82 | 7.54 | -0.40 | -5.04% | 7.44 | 7.88 | 2935505 | 223079.22 | 12.91% | 469.00 |
| 2025-03-12 | 7.80 | 7.94 | -0.11 | -1.37% | 7.66 | 8.10 | 4816630 | 380337.06 | 21.18% | 800.00 |
| 2025-03-11 | 7.10 | 8.05 | 0.82 | 11.34% | 7.05 | 8.68 | 6628538 | 540049.81 | 29.16% | 168.00 |
| 2025-03-10 | 7.35 | 7.23 | -0.16 | -2.17% | 7.18 | 7.46 | 1301816 | 94650.75 | 5.73% | 115.00 |
| 2025-03-07 | 7.55 | 7.39 | -0.23 | -3.02% | 7.34 | 7.68 | 1759117 | 132456.25 | 7.74% | 303.00 |
| 2025-03-06 | 7.42 | 7.62 | 0.24 | 3.25% | 7.41 | 7.69 | 2071377 | 157075.89 | 9.11% | 239.00 |
| 2025-03-05 | 7.35 | 7.38 | 0.00 | 0.00% | 7.18 | 7.43 | 1482624 | 108211.13 | 6.52% | 99.00 |
| 2025-03-04 | 7.10 | 7.38 | 0.08 | 1.10% | 7.05 | 7.49 | 1578231 | 116146.38 | 6.94% | 93.00 |
| 2025-03-03 | 7.55 | 7.30 | 0.02 | 0.27% | 7.17 | 7.77 | 1993142 | 148576.36 | 8.77% | 139.00 |
| 2025-02-28 | 7.87 | 7.28 | -0.71 | -8.89% | 7.21 | 7.92 | 2820195 | 210893.05 | 12.41% | 101.00 |
| 2025-02-27 | 8.20 | 7.99 | -0.30 | -3.62% | 7.79 | 8.21 | 3312220 | 264357.75 | 14.57% | 577.00 |
| 2025-02-26 | 7.70 | 8.29 | 0.64 | 8.37% | 7.56 | 8.68 | 4506314 | 363228.44 | 19.83% | 116.00 |
| 2025-02-25 | 7.51 | 7.65 | -0.10 | -1.29% | 7.39 | 7.93 | 2784754 | 212256.89 | 12.25% | 230.00 |
| 2025-02-24 | 7.71 | 7.75 | 0.09 | 1.17% | 7.63 | 8.07 | 3539623 | 277428.72 | 15.57% | 71.00 |
| 2025-02-21 | 7.50 | 7.66 | 0.07 | 0.92% | 7.42 | 7.90 | 3896722 | 297515.12 | 17.14% | 476.00 |
| 2025-02-20 | 7.51 | 7.59 | 0.29 | 3.97% | 7.38 | 7.84 | 5090709 | 386149.03 | 22.40% | 129.00 |
| 2025-02-19 | 6.69 | 7.30 | 0.71 | 10.77% | 6.67 | 7.33 | 4210642 | 298454.91 | 18.52% | 69.00 |
| 2025-02-18 | 7.00 | 6.59 | -0.48 | -6.79% | 6.57 | 7.05 | 2415182 | 164045.09 | 10.63% | 20.00 |
| 2025-02-17 | 7.05 | 7.07 | 0.05 | 0.71% | 6.95 | 7.27 | 2424005 | 172212.28 | 10.66% | 38.00 |
| 2025-02-14 | 6.95 | 7.02 | 0.01 | 0.14% | 6.89 | 7.11 | 2052832 | 143592.03 | 9.03% | 110.00 |
| 2025-02-13 | 7.12 | 7.01 | -0.09 | -1.27% | 6.91 | 7.28 | 3062270 | 217581.27 | 13.47% | 166.00 |
| 2025-02-12 | 7.02 | 7.10 | 0.04 | 0.57% | 6.89 | 7.21 | 2724466 | 192130.62 | 11.99% | 81.00 |
| 2025-02-11 | 6.80 | 7.06 | 0.28 | 4.13% | 6.69 | 7.09 | 3334089 | 231649.52 | 14.67% | 78.00 |
| 2025-02-10 | 6.71 | 6.78 | 0.11 | 1.65% | 6.66 | 6.90 | 2191516 | 148414.11 | 9.64% | 79.00 |
| 2025-02-07 | 6.61 | 6.67 | 0.09 | 1.37% | 6.48 | 6.78 | 2702017 | 179372.75 | 11.89% | 65.00 |
| 2025-02-06 | 6.13 | 6.58 | 0.43 | 6.99% | 6.12 | 6.63 | 2446156 | 157938.97 | 10.76% | 205.00 |
| 2025-02-05 | 6.03 | 6.15 | 0.22 | 3.71% | 5.98 | 6.35 | 1788110 | 110337.91 | 7.87% | 9.00 |
| 2025-01-27 | 6.47 | 5.93 | -0.37 | -5.87% | 5.93 | 6.50 | 1963774 | 119739.13 | 8.64% | 224.00 |
| 2025-01-24 | 5.87 | 6.30 | -0.25 | -3.82% | 5.74 | 6.49 | 3907699 | 234378.66 | 17.19% | 356.00 |
| 2025-01-23 | 6.83 | 6.55 | -0.16 | -2.38% | 6.55 | 6.97 | 2728809 | 184289.83 | 12.01% | 58.00 |
| 2025-01-22 | 6.48 | 6.71 | 0.14 | 2.13% | 6.35 | 6.84 | 2912054 | 192596.88 | 12.81% | 473.00 |
| 2025-01-21 | 6.21 | 6.57 | 0.41 | 6.66% | 6.19 | 6.60 | 3134485 | 201781.80 | 13.79% | 239.00 |
| 2025-01-20 | 6.16 | 6.16 | 0.07 | 1.15% | 6.07 | 6.26 | 1250042 | 77182.22 | 5.50% | 13.00 |
| 2025-01-17 | 6.15 | 6.09 | -0.10 | -1.62% | 6.07 | 6.24 | 1312174 | 80515.91 | 5.87% | 6.00 |
| 2025-01-16 | 6.31 | 6.19 | -0.07 | -1.12% | 6.14 | 6.47 | 1649243 | 103511.20 | 7.37% | 520.00 |
| 2025-01-15 | 6.37 | 6.26 | -0.12 | -1.88% | 6.18 | 6.38 | 1701316 | 106512.80 | 7.61% | 95.00 |
| 2025-01-14 | 5.87 | 6.38 | 0.60 | 10.38% | 5.82 | 6.39 | 2270861 | 139848.92 | 10.15% | 51.00 |
| 2025-01-13 | 5.67 | 5.78 | -0.05 | -0.86% | 5.55 | 5.89 | 1359495 | 77881.49 | 6.08% | 60.00 |
| 2025-01-10 | 6.02 | 5.83 | -0.22 | -3.64% | 5.82 | 6.24 | 2146756 | 130369.12 | 9.60% | 100.00 |
| 2025-01-09 | 5.86 | 6.05 | 0.14 | 2.37% | 5.85 | 6.15 | 1970227 | 118919.02 | 8.81% | 0.00 |
| 2025-01-08 | 5.93 | 5.91 | -0.09 | -1.50% | 5.64 | 6.00 | 1940837 | 113385.12 | 8.68% | 29.00 |
| 2025-01-07 | 5.74 | 6.00 | 0.29 | 5.08% | 5.74 | 6.02 | 1766632 | 103904.38 | 7.90% | 241.00 |
| 2025-01-06 | 5.92 | 5.71 | -0.25 | -4.19% | 5.64 | 5.98 | 1672270 | 96767.15 | 7.48% | 50.00 |
| 2025-01-03 | 6.35 | 5.96 | -0.33 | -5.25% | 5.92 | 6.42 | 1952946 | 119338.45 | 8.73% | 91.00 |
| 2025-01-02 | 6.41 | 6.29 | -0.15 | -2.33% | 6.21 | 6.57 | 1848331 | 118064.87 | 8.84% | 5.00 |
| 2024-12-31 | 7.03 | 6.44 | -0.57 | -8.13% | 6.43 | 7.07 | 2648900 | 176094.16 | 12.67% | 89.00 |
| 2024-12-30 | 7.18 | 7.01 | -0.24 | -3.31% | 6.98 | 7.34 | 2133496 | 151483.36 | 10.21% | 212.00 |
| 2024-12-27 | 7.01 | 7.25 | 0.21 | 2.98% | 6.94 | 7.39 | 2944803 | 212964.86 | 14.09% | 200.00 |
| 2024-12-26 | 6.91 | 7.04 | 0.08 | 1.15% | 6.90 | 7.26 | 2471665 | 174759.77 | 11.82% | 34.00 |
| 2024-12-25 | 7.26 | 6.96 | -0.29 | -4.00% | 6.96 | 7.44 | 2614226 | 187047.27 | 12.51% | 870.00 |
| 2024-12-24 | 7.30 | 7.25 | 0.01 | 0.14% | 7.18 | 7.68 | 2775058 | 204719.05 | 13.28% | 209.00 |
| 2024-12-23 | 7.80 | 7.24 | -0.66 | -8.35% | 7.19 | 8.06 | 3490187 | 262327.94 | 16.70% | 252.00 |
| 2024-12-20 | 7.72 | 7.90 | 0.31 | 4.08% | 7.63 | 8.08 | 4166554 | 327387.72 | 19.93% | 712.00 |
| 2024-12-19 | 7.48 | 7.59 | -0.21 | -2.69% | 7.35 | 7.85 | 4088877 | 309699.38 | 19.56% | 1024.00 |
| 2024-12-18 | 7.06 | 7.80 | 0.70 | 9.86% | 6.91 | 8.29 | 6257070 | 468970.59 | 29.93% | 698.00 |
| 2024-12-17 | 7.93 | 7.10 | -1.10 | -13.41% | 7.04 | 8.09 | 5806864 | 428912.50 | 27.78% | 679.00 |
| 2024-12-16 | 8.55 | 8.20 | 0.14 | 1.74% | 8.03 | 9.31 | 9626040 | 837629.06 | 46.05% | 1521.00 |
| 2024-12-13 | 7.40 | 8.06 | 1.34 | 19.94% | 7.40 | 8.06 | 4847576 | 384539.97 | 23.19% | 1173.00 |
| 2024-12-12 | 7.02 | 6.72 | -0.35 | -4.95% | 6.58 | 7.05 | 3092469 | 208642.48 | 14.79% | 203.00 |
| 2024-12-11 | 6.33 | 7.07 | 0.67 | 10.47% | 6.25 | 7.28 | 4285644 | 291015.50 | 20.50% | 60.00 |
| 2024-12-10 | 6.21 | 6.40 | 0.39 | 6.49% | 6.05 | 6.98 | 3314145 | 212436.22 | 15.86% | 178.00 |
| 2024-12-09 | 5.92 | 6.01 | 0.12 | 2.04% | 5.88 | 6.29 | 2043915 | 124293.80 | 9.78% | 208.00 |
| 2024-12-06 | 5.86 | 5.89 | 0.06 | 1.03% | 5.78 | 6.02 | 1532355 | 90182.88 | 7.33% | 19.00 |
| 2024-12-05 | 5.70 | 5.83 | 0.12 | 2.10% | 5.67 | 5.98 | 1684783 | 98545.44 | 8.06% | 34.00 |
| 2024-12-04 | 5.81 | 5.71 | -0.08 | -1.38% | 5.61 | 5.87 | 1521248 | 87255.20 | 7.28% | 109.00 |
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。
