日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
---|---|---|---|---|---|---|---|---|---|---|
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 |
2025-08-14 | 6.38 | 6.40 | 0.03 | 0.47% | 6.19 | 6.48 | 1312628 | 83433.55 | 5.77% | 31.00 |
2025-08-13 | 6.35 | 6.37 | 0.00 | 0.00% | 6.32 | 6.41 | 689195 | 43845.59 | 3.03% | 70.00 |
2025-08-12 | 6.42 | 6.37 | -0.07 | -1.09% | 6.31 | 6.45 | 686693 | 43679.69 | 3.02% | 36.00 |
2025-08-11 | 6.24 | 6.44 | 0.21 | 3.37% | 6.24 | 6.48 | 1115972 | 71422.27 | 4.91% | 30.00 |
2025-08-08 | 6.35 | 6.23 | -0.12 | -1.89% | 6.21 | 6.38 | 708796 | 44372.88 | 3.12% | 0.00 |
2025-08-07 | 6.40 | 6.35 | -0.03 | -0.47% | 6.30 | 6.45 | 884321 | 56160.72 | 3.89% | 82.00 |
2025-08-06 | 6.15 | 6.38 | 0.21 | 3.40% | 6.14 | 6.40 | 1487266 | 93758.73 | 6.54% | 257.00 |
2025-08-05 | 6.10 | 6.17 | 0.07 | 1.15% | 6.09 | 6.19 | 584685 | 35962.00 | 2.57% | 80.00 |
2025-08-04 | 6.02 | 6.10 | 0.03 | 0.49% | 6.00 | 6.11 | 413703 | 25031.50 | 1.82% | 73.00 |
2025-08-01 | 6.03 | 6.07 | 0.02 | 0.33% | 6.01 | 6.11 | 462560 | 28026.66 | 2.03% | 0.00 |
2025-07-31 | 6.13 | 6.05 | -0.08 | -1.31% | 6.03 | 6.20 | 640391 | 39175.66 | 2.82% | 5.00 |
2025-07-30 | 6.20 | 6.13 | -0.09 | -1.45% | 6.06 | 6.22 | 663144 | 40727.63 | 2.92% | 0.00 |
2025-07-29 | 6.21 | 6.22 | -0.02 | -0.32% | 6.13 | 6.23 | 640394 | 39542.91 | 2.82% | 4.00 |
2025-07-28 | 6.28 | 6.24 | -0.01 | -0.16% | 6.21 | 6.29 | 483657 | 30182.04 | 2.13% | 0.00 |
2025-07-25 | 6.23 | 6.25 | 0.00 | 0.00% | 6.18 | 6.26 | 540785 | 33639.30 | 2.38% | 8.00 |
2025-07-24 | 6.15 | 6.25 | 0.09 | 1.46% | 6.14 | 6.26 | 655404 | 40756.37 | 2.88% | 28.00 |
2025-07-23 | 6.22 | 6.16 | -0.05 | -0.81% | 6.14 | 6.24 | 588249 | 36403.18 | 2.59% | 0.00 |
2025-07-22 | 6.24 | 6.21 | -0.05 | -0.80% | 6.17 | 6.26 | 656822 | 40774.68 | 2.89% | 0.00 |
2025-07-21 | 6.23 | 6.26 | 0.04 | 0.64% | 6.19 | 6.29 | 709823 | 44284.10 | 3.12% | 7.00 |
2025-07-18 | 6.30 | 6.22 | -0.06 | -0.96% | 6.18 | 6.33 | 930061 | 58115.32 | 4.09% | 38.00 |
2025-07-17 | 6.06 | 6.28 | 0.18 | 2.95% | 6.06 | 6.35 | 1478181 | 92141.44 | 6.50% | 38.00 |
2025-07-16 | 6.03 | 6.10 | 0.06 | 0.99% | 6.02 | 6.17 | 772751 | 47255.55 | 3.40% | 55.00 |
2025-07-15 | 6.10 | 6.04 | -0.06 | -0.98% | 5.95 | 6.11 | 659894 | 39718.53 | 2.90% | 25.00 |
2025-07-14 | 6.06 | 6.10 | 0.02 | 0.33% | 6.04 | 6.11 | 492756 | 29973.34 | 2.17% | 131.00 |
2025-07-11 | 6.04 | 6.08 | 0.04 | 0.66% | 5.98 | 6.10 | 707766 | 42903.00 | 3.11% | 36.00 |
2025-07-10 | 6.03 | 6.04 | -0.01 | -0.17% | 6.01 | 6.09 | 458408 | 27671.99 | 2.02% | 0.00 |
2025-07-09 | 6.03 | 6.05 | 0.02 | 0.33% | 6.02 | 6.13 | 733188 | 44506.08 | 3.22% | 40.00 |
2025-07-08 | 5.93 | 6.03 | 0.09 | 1.52% | 5.92 | 6.03 | 530121 | 31828.19 | 2.33% | 0.00 |
2025-07-07 | 5.97 | 5.94 | -0.03 | -0.50% | 5.92 | 5.99 | 384029 | 22822.77 | 1.69% | 41.00 |
2025-07-04 | 6.07 | 5.97 | -0.10 | -1.65% | 5.97 | 6.07 | 527930 | 31713.22 | 2.32% | 28.00 |
2025-07-03 | 6.00 | 6.07 | 0.06 | 1.00% | 5.99 | 6.09 | 518479 | 31389.00 | 2.28% | 88.00 |
2025-07-02 | 6.08 | 6.01 | -0.13 | -2.12% | 5.97 | 6.09 | 706625 | 42569.57 | 3.11% | 2.00 |
2025-07-01 | 6.08 | 6.14 | 0.04 | 0.66% | 6.01 | 6.20 | 913172 | 55688.15 | 4.01% | 0.00 |
2025-06-30 | 6.07 | 6.10 | 0.06 | 0.99% | 6.05 | 6.12 | 519961 | 31655.60 | 2.29% | 0.00 |
2025-06-27 | 6.09 | 6.04 | 0.00 | 0.00% | 6.03 | 6.12 | 565767 | 34317.65 | 2.49% | 559.00 |
2025-06-26 | 6.08 | 6.04 | -0.04 | -0.66% | 6.03 | 6.15 | 734744 | 44689.89 | 3.23% | 0.00 |
2025-06-25 | 6.02 | 6.08 | 0.06 | 1.00% | 5.97 | 6.08 | 816103 | 49255.36 | 3.59% | 217.00 |
2025-06-24 | 5.84 | 6.02 | 0.19 | 3.26% | 5.82 | 6.02 | 933772 | 55681.03 | 4.11% | 21.00 |
2025-06-23 | 5.69 | 5.83 | 0.07 | 1.22% | 5.66 | 5.83 | 466950 | 26938.05 | 2.05% | 124.00 |
2025-06-20 | 5.82 | 5.76 | -0.04 | -0.69% | 5.75 | 5.89 | 451665 | 26224.85 | 1.99% | 0.00 |
2025-06-19 | 5.89 | 5.80 | -0.11 | -1.86% | 5.76 | 5.93 | 533623 | 31062.43 | 2.35% | 0.00 |
2025-06-18 | 5.84 | 5.91 | 0.04 | 0.68% | 5.81 | 5.93 | 516768 | 30405.30 | 2.27% | 3.00 |
2025-06-17 | 5.82 | 5.87 | 0.03 | 0.51% | 5.79 | 5.94 | 497386 | 29205.28 | 2.19% | 0.00 |
2025-06-16 | 5.78 | 5.84 | 0.02 | 0.34% | 5.76 | 5.88 | 333335 | 19450.74 | 1.47% | 10.00 |
2025-06-13 | 5.89 | 5.82 | -0.13 | -2.18% | 5.80 | 5.91 | 556983 | 32534.23 | 2.45% | 10.00 |
2025-06-12 | 5.89 | 5.95 | 0.05 | 0.85% | 5.88 | 6.05 | 586536 | 35012.01 | 2.58% | 81.00 |
2025-06-11 | 5.88 | 5.90 | 0.03 | 0.51% | 5.87 | 5.98 | 481606 | 28559.29 | 2.12% | 7.00 |
2025-06-10 | 6.00 | 5.87 | -0.12 | -2.00% | 5.80 | 6.01 | 679680 | 40028.24 | 2.99% | 129.00 |
2025-06-09 | 5.95 | 5.99 | 0.05 | 0.84% | 5.94 | 6.02 | 466772 | 27952.14 | 2.05% | 30.00 |
2025-06-06 | 6.05 | 5.94 | -0.08 | -1.33% | 5.93 | 6.05 | 417850 | 24904.87 | 1.84% | 108.00 |
2025-06-05 | 5.92 | 6.02 | 0.08 | 1.35% | 5.88 | 6.03 | 594570 | 35441.15 | 2.61% | 107.00 |
2025-06-04 | 5.94 | 5.94 | 0.05 | 0.85% | 5.89 | 5.99 | 368318 | 21869.49 | 1.62% | 65.00 |
2025-06-03 | 5.83 | 5.89 | 0.00 | 0.00% | 5.81 | 5.95 | 375250 | 22174.87 | 1.65% | 0.00 |
2025-05-30 | 6.00 | 5.89 | -0.14 | -2.32% | 5.87 | 6.00 | 539301 | 31876.28 | 2.37% | 89.00 |
2025-05-29 | 5.88 | 6.03 | 0.16 | 2.73% | 5.86 | 6.03 | 624919 | 37390.03 | 2.75% | 82.00 |
2025-05-28 | 5.95 | 5.87 | -0.07 | -1.18% | 5.85 | 5.98 | 469569 | 27686.04 | 2.06% | 205.00 |
2025-05-27 | 6.02 | 5.94 | -0.11 | -1.82% | 5.91 | 6.02 | 501994 | 29873.04 | 2.21% | 44.00 |
2025-05-26 | 6.01 | 6.05 | 0.05 | 0.83% | 5.97 | 6.06 | 541782 | 32584.05 | 2.38% | 91.00 |
2025-05-23 | 6.26 | 6.10 | -0.19 | -3.02% | 6.10 | 6.33 | 783690 | 48554.24 | 3.45% | 80.00 |
2025-05-22 | 6.30 | 6.29 | -0.09 | -1.41% | 6.23 | 6.44 | 887832 | 55935.63 | 3.90% | 21.00 |
2025-05-21 | 6.19 | 6.38 | 0.18 | 2.90% | 6.08 | 6.48 | 1734312 | 109805.72 | 7.62% | 74.00 |
2025-05-20 | 6.13 | 6.20 | 0.05 | 0.81% | 6.06 | 6.21 | 487841 | 30046.87 | 2.14% | 22.00 |
2025-05-19 | 6.10 | 6.15 | 0.02 | 0.33% | 6.01 | 6.16 | 494977 | 30130.47 | 2.18% | 0.00 |
2025-05-16 | 6.12 | 6.13 | -0.01 | -0.16% | 6.10 | 6.21 | 473969 | 29235.62 | 2.08% | 63.00 |
2025-05-15 | 6.26 | 6.14 | -0.15 | -2.38% | 6.13 | 6.29 | 553324 | 34154.45 | 2.43% | 0.00 |
2025-05-14 | 6.27 | 6.29 | 0.01 | 0.16% | 6.21 | 6.34 | 598668 | 37536.30 | 2.63% | 26.00 |
2025-05-13 | 6.50 | 6.28 | -0.10 | -1.57% | 6.26 | 6.50 | 781762 | 49563.97 | 3.44% | 97.00 |
2025-05-12 | 6.30 | 6.38 | 0.19 | 3.07% | 6.30 | 6.43 | 961857 | 61272.08 | 4.23% | 563.00 |
2025-05-09 | 6.34 | 6.19 | -0.16 | -2.52% | 6.15 | 6.36 | 749974 | 46605.57 | 3.30% | 42.00 |
2025-05-08 | 6.31 | 6.35 | 0.04 | 0.63% | 6.27 | 6.41 | 793386 | 50478.75 | 3.49% | 0.00 |
2025-05-07 | 6.42 | 6.31 | -0.04 | -0.63% | 6.24 | 6.47 | 1137568 | 72035.31 | 5.00% | 30.00 |
2025-05-06 | 6.20 | 6.35 | 0.20 | 3.25% | 6.18 | 6.35 | 1085298 | 68051.28 | 4.77% | 166.00 |
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。