| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 6.17 | 6.01 | -0.23 | -3.69% | 6.00 | 6.24 | 594117 | 36188.28 | 2.61% | 37.00 |
| 2025-11-20 | 6.32 | 6.24 | -0.03 | -0.48% | 6.22 | 6.34 | 362527 | 22765.60 | 1.59% | 0.00 |
| 2025-11-19 | 6.40 | 6.27 | -0.16 | -2.49% | 6.25 | 6.44 | 558452 | 35250.39 | 2.46% | 549.00 |
| 2025-11-18 | 6.46 | 6.43 | -0.05 | -0.77% | 6.40 | 6.47 | 351024 | 22545.54 | 1.54% | 5.00 |
| 2025-11-17 | 6.45 | 6.48 | 0.01 | 0.15% | 6.40 | 6.49 | 412758 | 26617.69 | 1.81% | 0.00 |
| 2025-11-14 | 6.51 | 6.47 | -0.09 | -1.37% | 6.47 | 6.57 | 416116 | 27112.44 | 1.83% | 94.00 |
| 2025-11-13 | 6.53 | 6.56 | 0.05 | 0.77% | 6.49 | 6.59 | 347418 | 22758.91 | 1.53% | 101.00 |
| 2025-11-12 | 6.61 | 6.51 | -0.11 | -1.66% | 6.49 | 6.61 | 443371 | 28978.63 | 1.95% | 99.00 |
| 2025-11-11 | 6.72 | 6.62 | -0.08 | -1.19% | 6.60 | 6.74 | 461361 | 30687.42 | 2.03% | 0.00 |
| 2025-11-10 | 6.69 | 6.70 | -0.01 | -0.15% | 6.66 | 6.76 | 409157 | 27378.00 | 1.80% | 0.00 |
| 2025-11-07 | 6.74 | 6.71 | -0.09 | -1.32% | 6.69 | 6.76 | 414251 | 27821.90 | 1.82% | 0.00 |
| 2025-11-06 | 6.75 | 6.80 | 0.04 | 0.59% | 6.69 | 6.82 | 470586 | 31788.55 | 2.07% | 8.00 |
| 2025-11-05 | 6.64 | 6.76 | 0.03 | 0.45% | 6.61 | 6.79 | 427510 | 28765.62 | 1.88% | 0.00 |
| 2025-11-04 | 6.91 | 6.73 | -0.18 | -2.60% | 6.69 | 6.91 | 610647 | 41319.71 | 2.69% | 66.00 |
| 2025-11-03 | 6.90 | 6.91 | 0.03 | 0.44% | 6.81 | 6.92 | 496436 | 34087.84 | 2.18% | 0.00 |
| 2025-10-31 | 6.88 | 6.88 | 0.00 | 0.00% | 6.86 | 6.96 | 476770 | 32913.25 | 2.10% | 9.00 |
| 2025-10-30 | 6.93 | 6.88 | -0.02 | -0.29% | 6.88 | 7.00 | 680438 | 47217.79 | 2.99% | 15.00 |
| 2025-10-29 | 6.86 | 6.90 | 0.04 | 0.58% | 6.79 | 6.93 | 564051 | 38670.17 | 2.48% | 0.00 |
| 2025-10-28 | 6.93 | 6.86 | -0.10 | -1.44% | 6.84 | 6.99 | 572277 | 39548.02 | 2.52% | 137.00 |
| 2025-10-27 | 7.01 | 6.96 | -0.03 | -0.43% | 6.94 | 7.09 | 679407 | 47545.25 | 2.99% | 0.00 |
| 2025-10-24 | 6.89 | 6.99 | 0.11 | 1.60% | 6.85 | 7.04 | 858446 | 59779.87 | 3.77% | 20.00 |
| 2025-10-23 | 6.93 | 6.88 | 0.10 | 1.47% | 6.77 | 7.05 | 908877 | 62562.93 | 4.00% | 0.00 |
| 2025-10-22 | 6.75 | 6.78 | -0.02 | -0.29% | 6.71 | 6.83 | 418409 | 28335.43 | 1.84% | 0.00 |
| 2025-10-21 | 6.58 | 6.80 | 0.25 | 3.82% | 6.56 | 6.85 | 756804 | 51056.07 | 3.33% | 20.00 |
| 2025-10-20 | 6.56 | 6.55 | 0.08 | 1.24% | 6.51 | 6.61 | 492572 | 32354.40 | 2.17% | 50.00 |
| 2025-10-17 | 6.79 | 6.47 | -0.31 | -4.57% | 6.44 | 6.81 | 908414 | 59745.98 | 3.99% | 1.00 |
| 2025-10-16 | 6.93 | 6.78 | -0.20 | -2.87% | 6.77 | 6.95 | 759751 | 51943.42 | 3.34% | 13.00 |
| 2025-10-15 | 6.92 | 6.98 | 0.09 | 1.31% | 6.81 | 6.99 | 713465 | 49273.24 | 3.14% | 20.00 |
| 2025-10-14 | 7.22 | 6.89 | -0.34 | -4.70% | 6.88 | 7.29 | 1433288 | 101112.11 | 6.30% | 57.00 |
| 2025-10-13 | 7.00 | 7.23 | -0.13 | -1.77% | 6.84 | 7.27 | 1516450 | 107459.43 | 6.67% | 11.00 |
| 2025-10-10 | 7.29 | 7.36 | 0.04 | 0.55% | 7.10 | 7.48 | 1564384 | 113254.26 | 6.88% | 270.00 |
| 2025-10-09 | 7.28 | 7.32 | 0.09 | 1.24% | 7.28 | 7.42 | 1140090 | 83769.22 | 5.01% | 6.00 |
| 2025-09-30 | 7.23 | 7.23 | -0.03 | -0.41% | 7.19 | 7.34 | 794014 | 57556.68 | 3.49% | 62.00 |
| 2025-09-29 | 7.23 | 7.26 | 0.07 | 0.97% | 7.10 | 7.33 | 901816 | 65199.97 | 3.97% | 0.00 |
| 2025-09-26 | 7.28 | 7.19 | -0.15 | -2.04% | 7.19 | 7.48 | 1003634 | 73462.72 | 4.41% | 133.00 |
| 2025-09-25 | 7.30 | 7.34 | 0.02 | 0.27% | 7.26 | 7.55 | 1165140 | 86263.55 | 5.12% | 21.00 |
| 2025-09-24 | 7.00 | 7.32 | 0.25 | 3.54% | 6.96 | 7.34 | 1197095 | 85750.66 | 5.26% | 57.00 |
| 2025-09-23 | 7.24 | 7.07 | -0.22 | -3.02% | 6.90 | 7.26 | 1418668 | 99882.25 | 6.24% | 33.00 |
| 2025-09-22 | 7.18 | 7.29 | 0.12 | 1.67% | 7.18 | 7.40 | 1056776 | 77274.51 | 4.65% | 93.00 |
| 2025-09-19 | 7.23 | 7.17 | -0.07 | -0.97% | 7.14 | 7.33 | 1047037 | 75743.14 | 4.60% | 196.00 |
| 2025-09-18 | 7.46 | 7.24 | -0.29 | -3.85% | 7.14 | 7.48 | 1889258 | 138964.98 | 8.31% | 2.00 |
| 2025-09-17 | 7.29 | 7.53 | 0.20 | 2.73% | 7.25 | 7.57 | 1761750 | 131598.20 | 7.75% | 75.00 |
| 2025-09-16 | 7.12 | 7.33 | 0.20 | 2.81% | 7.09 | 7.35 | 1523084 | 110515.35 | 6.70% | 188.00 |
| 2025-09-15 | 7.18 | 7.13 | -0.02 | -0.28% | 7.12 | 7.23 | 822205 | 58905.00 | 3.62% | 26.00 |
| 2025-09-12 | 7.21 | 7.15 | -0.08 | -1.11% | 7.15 | 7.29 | 1001321 | 72097.80 | 4.40% | 256.00 |
| 2025-09-11 | 7.04 | 7.23 | 0.17 | 2.41% | 6.96 | 7.23 | 1145666 | 81745.53 | 5.04% | 34.00 |
| 2025-09-10 | 7.09 | 7.06 | -0.06 | -0.84% | 7.05 | 7.19 | 880954 | 62625.35 | 3.87% | 1.00 |
| 2025-09-09 | 7.25 | 7.12 | -0.15 | -2.06% | 7.00 | 7.29 | 1577754 | 112560.94 | 6.94% | 30.00 |
| 2025-09-08 | 7.27 | 7.27 | -0.03 | -0.41% | 7.17 | 7.38 | 1362043 | 98745.66 | 5.99% | 9.00 |
| 2025-09-05 | 7.03 | 7.30 | 0.28 | 3.99% | 7.01 | 7.34 | 1667681 | 120516.35 | 7.33% | 178.00 |
| 2025-09-04 | 7.16 | 7.02 | -0.18 | -2.50% | 6.87 | 7.36 | 1975075 | 141405.02 | 8.68% | 192.00 |
| 2025-09-03 | 7.28 | 7.20 | 0.06 | 0.84% | 7.14 | 7.46 | 2109677 | 154105.34 | 9.28% | 155.00 |
| 2025-09-02 | 7.36 | 7.14 | -0.27 | -3.64% | 7.05 | 7.37 | 1916825 | 137431.50 | 8.43% | 50.00 |
| 2025-09-01 | 7.27 | 7.41 | 0.15 | 2.07% | 7.25 | 7.58 | 2482545 | 183686.70 | 10.92% | 54.00 |
| 2025-08-29 | 7.66 | 7.26 | 0.31 | 4.46% | 7.20 | 7.88 | 3551610 | 261796.02 | 15.62% | 128.00 |
| 2025-08-28 | 6.78 | 6.95 | 0.36 | 5.46% | 6.66 | 7.08 | 2401132 | 165341.34 | 10.56% | 60.00 |
| 2025-08-27 | 6.88 | 6.59 | -0.27 | -3.94% | 6.58 | 6.92 | 1509041 | 102438.35 | 6.63% | 59.00 |
| 2025-08-26 | 6.81 | 6.86 | 0.03 | 0.44% | 6.76 | 6.92 | 1225774 | 84171.15 | 5.39% | 5.00 |
| 2025-08-25 | 6.74 | 6.83 | 0.11 | 1.64% | 6.74 | 6.95 | 1426305 | 97515.06 | 6.27% | 1.00 |
| 2025-08-22 | 6.68 | 6.72 | 0.05 | 0.75% | 6.65 | 6.74 | 1127888 | 75551.23 | 4.96% | 312.00 |
| 2025-08-21 | 6.76 | 6.67 | -0.09 | -1.33% | 6.61 | 6.83 | 1227134 | 82224.48 | 5.40% | 0.00 |
| 2025-08-20 | 6.64 | 6.76 | 0.15 | 2.27% | 6.60 | 6.84 | 1673934 | 112459.48 | 7.36% | 28.00 |
| 2025-08-19 | 6.64 | 6.61 | -0.02 | -0.30% | 6.52 | 6.68 | 1161039 | 76756.98 | 5.10% | 500.00 |
| 2025-08-18 | 6.66 | 6.63 | 0.04 | 0.61% | 6.54 | 6.74 | 1798175 | 119430.99 | 7.91% | 84.00 |
| 2025-08-15 | 6.36 | 6.59 | 0.19 | 2.97% | 6.35 | 6.60 | 1762975 | 114909.07 | 7.75% | 125.00 |
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。
