| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 44.85 | 45.29 | 0.96 | 2.17% | 44.42 | 45.79 | 36119 | 16323.11 | 1.62% | 0.00 |
| 2026-02-02 | 46.16 | 44.33 | -2.47 | -5.28% | 44.25 | 46.90 | 58418 | 26482.77 | 2.62% | 0.00 |
| 2026-01-30 | 46.11 | 46.80 | 0.30 | 0.65% | 45.30 | 47.18 | 42512 | 19736.84 | 1.91% | 0.00 |
| 2026-01-29 | 48.09 | 46.50 | -1.60 | -3.33% | 46.01 | 48.09 | 58129 | 27289.96 | 2.61% | 0.00 |
| 2026-01-28 | 48.62 | 48.10 | -0.81 | -1.66% | 47.50 | 48.80 | 49492 | 23826.70 | 2.22% | 0.00 |
| 2026-01-27 | 48.60 | 48.91 | 0.61 | 1.26% | 47.95 | 49.88 | 76121 | 37493.62 | 3.41% | 0.00 |
| 2026-01-26 | 49.26 | 48.30 | -0.81 | -1.65% | 47.93 | 49.58 | 53693 | 26123.52 | 2.41% | 0.00 |
| 2026-01-23 | 48.81 | 49.11 | 0.31 | 0.64% | 48.08 | 49.25 | 65449 | 31809.20 | 2.93% | 10.00 |
| 2026-01-22 | 48.50 | 48.80 | 1.06 | 2.22% | 47.10 | 49.95 | 86344 | 41893.39 | 3.87% | 0.00 |
| 2026-01-21 | 46.85 | 47.74 | 0.97 | 2.07% | 46.11 | 48.36 | 63940 | 30389.50 | 2.87% | 0.00 |
| 2026-01-20 | 46.52 | 46.77 | 0.47 | 1.02% | 45.51 | 47.52 | 46583 | 21562.82 | 2.09% | 2.00 |
| 2026-01-19 | 45.36 | 46.30 | 1.10 | 2.43% | 45.31 | 46.58 | 45706 | 21081.36 | 2.05% | 0.00 |
| 2026-01-16 | 46.03 | 45.20 | -0.82 | -1.78% | 45.13 | 46.38 | 37507 | 17107.57 | 1.68% | 0.00 |
| 2026-01-15 | 44.87 | 46.02 | 1.06 | 2.36% | 44.60 | 46.66 | 44272 | 20347.44 | 1.98% | 0.00 |
| 2026-01-14 | 45.74 | 44.96 | -0.86 | -1.88% | 44.00 | 45.97 | 58840 | 26589.12 | 2.64% | 0.00 |
| 2026-01-13 | 44.97 | 45.82 | 1.14 | 2.55% | 44.49 | 47.70 | 89419 | 41418.05 | 4.01% | 0.00 |
| 2026-01-12 | 45.50 | 44.68 | -0.54 | -1.19% | 43.20 | 45.50 | 68956 | 30305.75 | 3.09% | 0.00 |
| 2026-01-09 | 44.50 | 45.22 | 0.43 | 0.96% | 44.35 | 45.83 | 44148 | 19903.92 | 1.98% | 0.00 |
| 2026-01-08 | 44.54 | 44.79 | -0.31 | -0.69% | 43.69 | 44.94 | 54907 | 24370.97 | 2.46% | 0.00 |
| 2026-01-07 | 43.38 | 45.10 | 1.72 | 3.96% | 42.91 | 45.45 | 74967 | 33222.37 | 3.36% | 2.00 |
| 2026-01-06 | 42.23 | 43.38 | 1.21 | 2.87% | 42.15 | 43.63 | 58289 | 25006.21 | 2.61% | 0.00 |
| 2026-01-05 | 42.21 | 42.17 | -0.04 | -0.09% | 41.93 | 42.50 | 36394 | 15344.19 | 1.63% | 0.00 |
| 2025-12-31 | 42.78 | 42.21 | -0.60 | -1.40% | 42.17 | 43.32 | 32090 | 13652.92 | 1.44% | 0.00 |
| 2025-12-30 | 42.48 | 42.81 | 0.15 | 0.35% | 42.18 | 42.99 | 36226 | 15431.34 | 1.62% | 0.00 |
| 2025-12-29 | 42.80 | 42.66 | -0.20 | -0.47% | 42.20 | 43.06 | 36681 | 15661.64 | 1.64% | 0.00 |
| 2025-12-26 | 43.42 | 42.86 | -0.68 | -1.56% | 42.50 | 43.74 | 62279 | 26755.63 | 2.79% | 0.00 |
| 2025-12-25 | 43.61 | 43.54 | -0.02 | -0.05% | 43.27 | 44.36 | 62182 | 27264.76 | 2.79% | 0.20 |
| 2025-12-24 | 43.70 | 43.56 | -0.41 | -0.93% | 43.22 | 43.88 | 41220 | 17965.98 | 1.85% | 0.00 |
| 2025-12-23 | 43.30 | 43.97 | 0.52 | 1.20% | 43.20 | 44.55 | 50611 | 22218.22 | 2.27% | 0.00 |
| 2025-12-22 | 43.70 | 43.45 | -0.20 | -0.46% | 42.55 | 43.98 | 57708 | 24868.16 | 2.59% | 0.00 |
| 2025-12-19 | 43.73 | 43.65 | 0.01 | 0.02% | 43.16 | 44.30 | 47714 | 20881.35 | 2.14% | 0.00 |
| 2025-12-18 | 43.56 | 43.64 | -0.34 | -0.77% | 43.40 | 44.46 | 62704 | 27542.00 | 2.81% | 0.00 |
| 2025-12-17 | 41.52 | 43.98 | 2.46 | 5.92% | 41.52 | 44.19 | 104266 | 45419.32 | 4.67% | 1.00 |
| 2025-12-16 | 42.28 | 41.52 | -0.95 | -2.24% | 41.30 | 42.30 | 39632 | 16524.65 | 1.78% | 0.00 |
| 2025-12-15 | 42.00 | 42.47 | 0.12 | 0.28% | 41.81 | 42.93 | 51267 | 21757.73 | 2.30% | 0.00 |
| 2025-12-12 | 42.91 | 42.35 | -0.55 | -1.28% | 42.17 | 42.99 | 64264 | 27301.83 | 2.88% | 0.00 |
| 2025-12-11 | 42.59 | 42.90 | 0.29 | 0.68% | 41.91 | 44.24 | 73739 | 31786.80 | 3.31% | 0.00 |
| 2025-12-10 | 41.23 | 42.61 | 1.37 | 3.32% | 41.11 | 42.98 | 71220 | 30202.95 | 3.19% | 0.00 |
| 2025-12-09 | 42.75 | 41.24 | -1.51 | -3.53% | 41.14 | 42.77 | 59583 | 24876.88 | 2.67% | 0.00 |
| 2025-12-08 | 42.50 | 42.75 | 0.06 | 0.14% | 42.31 | 43.28 | 68356 | 29262.19 | 3.06% | 1.00 |
| 2025-12-05 | 41.93 | 42.69 | 0.45 | 1.07% | 41.70 | 43.68 | 89275 | 37980.04 | 4.00% | 0.00 |
| 2025-12-04 | 42.04 | 42.24 | -0.87 | -2.02% | 41.18 | 42.85 | 141256 | 59261.08 | 6.33% | 0.00 |
| 2025-12-03 | 41.00 | 43.11 | 3.93 | 10.03% | 41.00 | 44.88 | 221660 | 95712.55 | 9.94% | 1.00 |
| 2025-12-02 | 39.50 | 39.18 | -0.34 | -0.86% | 38.81 | 39.80 | 30330 | 11873.40 | 1.36% | 0.00 |
| 2025-12-01 | 39.57 | 39.52 | -0.07 | -0.18% | 38.83 | 39.70 | 38945 | 15275.46 | 1.75% | 0.00 |
| 2025-11-28 | 39.52 | 39.59 | -0.07 | -0.18% | 39.31 | 40.29 | 44727 | 17708.95 | 2.01% | 0.00 |
| 2025-11-27 | 39.28 | 39.66 | 1.98 | 5.25% | 39.10 | 40.63 | 76596 | 30429.08 | 3.43% | 0.00 |
| 2025-11-26 | 37.86 | 37.68 | -0.34 | -0.89% | 37.58 | 38.33 | 23619 | 8962.23 | 1.06% | 0.00 |
| 2025-11-25 | 37.42 | 38.02 | 0.82 | 2.20% | 37.37 | 38.43 | 28742 | 10937.15 | 1.29% | 0.00 |
| 2025-11-24 | 37.02 | 37.20 | 0.38 | 1.03% | 37.00 | 37.63 | 24853 | 9264.64 | 1.11% | 0.00 |
| 2025-11-21 | 37.90 | 36.82 | -1.33 | -3.49% | 36.77 | 38.25 | 34515 | 12899.36 | 1.55% | 0.00 |
| 2025-11-20 | 38.83 | 38.15 | -0.57 | -1.47% | 38.05 | 39.30 | 26854 | 10363.19 | 1.20% | 0.00 |
| 2025-11-19 | 39.23 | 38.72 | -0.67 | -1.70% | 38.40 | 39.83 | 34020 | 13192.34 | 1.53% | 0.00 |
| 2025-11-18 | 40.07 | 39.39 | -0.72 | -1.80% | 38.97 | 40.20 | 39118 | 15421.00 | 1.75% | 0.00 |
| 2025-11-17 | 40.77 | 40.11 | -0.65 | -1.59% | 39.61 | 40.91 | 40074 | 16088.81 | 1.80% | 0.00 |
| 2025-11-14 | 42.00 | 40.76 | -0.94 | -2.25% | 40.71 | 42.93 | 58736 | 24506.18 | 2.63% | 0.00 |
| 2025-11-13 | 40.47 | 41.70 | 1.15 | 2.84% | 40.19 | 41.87 | 53304 | 22089.43 | 2.39% | 0.00 |
| 2025-11-12 | 40.15 | 40.55 | 0.31 | 0.77% | 39.44 | 40.65 | 29208 | 11758.14 | 1.31% | 0.00 |
| 2025-11-11 | 39.90 | 40.24 | 0.43 | 1.08% | 39.70 | 40.95 | 35848 | 14485.66 | 1.61% | 0.00 |
| 2025-11-10 | 40.70 | 39.81 | -0.88 | -2.16% | 39.46 | 41.08 | 44329 | 17715.85 | 1.99% | 0.00 |
| 2025-11-07 | 39.97 | 40.69 | 0.76 | 1.90% | 39.86 | 41.50 | 40957 | 16776.14 | 1.84% | 0.00 |
| 2025-11-06 | 40.22 | 39.93 | -0.29 | -0.72% | 39.77 | 40.39 | 32067 | 12828.22 | 1.44% | 0.00 |
| 2025-11-05 | 38.88 | 40.22 | 1.08 | 2.76% | 38.72 | 40.56 | 47666 | 19033.44 | 2.14% | 0.00 |
| 2025-11-04 | 40.63 | 39.14 | -2.04 | -4.95% | 38.68 | 40.95 | 65705 | 26048.39 | 2.95% | 0.00 |
| 2025-11-03 | 40.36 | 41.18 | 1.13 | 2.82% | 39.89 | 41.80 | 66681 | 27355.86 | 2.99% | 0.00 |
| 2025-10-31 | 39.93 | 40.05 | 0.15 | 0.38% | 39.55 | 40.67 | 36872 | 14846.31 | 1.65% | 0.00 |
| 2025-10-30 | 40.68 | 39.90 | -0.92 | -2.25% | 39.66 | 41.22 | 40075 | 16154.47 | 1.80% | 0.00 |
| 2025-10-29 | 40.36 | 40.82 | 0.38 | 0.94% | 39.97 | 40.87 | 36050 | 14568.78 | 1.62% | 0.00 |
| 2025-10-28 | 40.10 | 40.44 | 0.24 | 0.60% | 39.79 | 41.30 | 51742 | 21053.35 | 2.32% | 0.00 |
| 2025-10-27 | 39.09 | 40.20 | 1.19 | 3.05% | 39.00 | 40.37 | 58027 | 23173.34 | 2.60% | 0.00 |
| 2025-10-24 | 39.18 | 39.01 | -0.06 | -0.15% | 38.84 | 39.39 | 38442 | 15013.55 | 1.72% | 0.00 |
| 2025-10-23 | 39.43 | 39.07 | -0.51 | -1.29% | 38.31 | 39.50 | 43057 | 16732.65 | 1.93% | 0.00 |
| 2025-10-22 | 40.43 | 39.58 | -0.90 | -2.22% | 39.45 | 40.87 | 68631 | 27366.79 | 3.08% | 0.00 |
| 2025-10-21 | 41.81 | 40.48 | 0.05 | 0.12% | 39.88 | 43.49 | 116027 | 48061.00 | 5.20% | 0.00 |
| 2025-10-20 | 38.30 | 40.43 | 2.42 | 6.37% | 38.24 | 40.74 | 81886 | 32534.63 | 3.67% | 4.00 |
| 2025-10-17 | 38.84 | 38.01 | -0.11 | -0.29% | 37.87 | 39.02 | 42609 | 16374.72 | 1.91% | 0.00 |
| 2025-10-16 | 39.29 | 38.12 | -1.45 | -3.66% | 37.99 | 39.56 | 48457 | 18678.66 | 2.17% | 0.00 |
| 2025-10-15 | 38.96 | 39.57 | 0.50 | 1.28% | 38.73 | 40.12 | 48040 | 18995.32 | 2.15% | 0.00 |
| 2025-10-14 | 39.68 | 39.07 | -0.51 | -1.29% | 38.82 | 40.35 | 66662 | 26475.03 | 2.99% | 0.00 |
| 2025-10-13 | 37.10 | 39.58 | 0.88 | 2.27% | 37.10 | 39.80 | 70062 | 27374.97 | 3.14% | 0.00 |
利安隆(300596)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。
