| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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。
