| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-09 | 28.86 | 28.63 | -0.23 | -0.80% | 28.55 | 28.97 | 30981 | 8894.99 | 1.38% | 0.00 |
| 2025-07-08 | 28.44 | 28.86 | 0.33 | 1.16% | 28.41 | 29.00 | 32680 | 9415.41 | 1.45% | 0.00 |
| 2025-07-07 | 28.49 | 28.53 | 0.03 | 0.11% | 28.31 | 28.61 | 26375 | 7504.32 | 1.17% | 0.00 |
| 2025-07-04 | 29.02 | 28.50 | -0.66 | -2.26% | 28.45 | 29.11 | 42535 | 12190.99 | 1.89% | 0.00 |
| 2025-07-03 | 28.58 | 29.16 | 0.58 | 2.03% | 28.39 | 29.77 | 71379 | 20883.12 | 3.18% | 7.00 |
| 2025-07-02 | 28.69 | 28.58 | -0.21 | -0.73% | 28.38 | 28.79 | 24979 | 7125.52 | 1.11% | 0.00 |
| 2025-07-01 | 28.81 | 28.79 | 0.02 | 0.07% | 28.36 | 28.96 | 30235 | 8663.37 | 1.35% | 0.00 |
| 2025-06-30 | 28.01 | 28.77 | 0.77 | 2.75% | 27.91 | 28.85 | 50375 | 14375.60 | 2.24% | 0.00 |
| 2025-06-27 | 27.96 | 28.00 | 0.04 | 0.14% | 27.95 | 28.37 | 35976 | 10102.29 | 1.60% | 0.00 |
| 2025-06-26 | 28.27 | 27.96 | -1.23 | -4.21% | 27.87 | 28.50 | 88565 | 24916.89 | 3.94% | 0.00 |
| 2025-06-25 | 29.00 | 29.19 | 0.19 | 0.66% | 28.80 | 29.24 | 32085 | 9317.79 | 1.43% | 0.00 |
| 2025-06-24 | 28.28 | 29.00 | 0.76 | 2.69% | 28.22 | 29.28 | 45210 | 13053.31 | 2.01% | 0.00 |
| 2025-06-23 | 27.64 | 28.24 | 0.32 | 1.15% | 27.64 | 28.29 | 19434 | 5448.41 | 0.86% | 0.00 |
| 2025-06-20 | 27.93 | 27.92 | -0.06 | -0.21% | 27.88 | 28.44 | 23633 | 6648.07 | 1.05% | 0.00 |
| 2025-06-19 | 28.33 | 27.98 | -0.39 | -1.37% | 27.89 | 28.58 | 25546 | 7214.94 | 1.14% | 0.00 |
| 2025-06-18 | 28.75 | 28.37 | -0.37 | -1.29% | 28.15 | 28.88 | 28669 | 8130.97 | 1.28% | 0.00 |
| 2025-06-17 | 28.55 | 28.74 | 0.19 | 0.67% | 28.43 | 28.90 | 29425 | 8451.95 | 1.31% | 0.00 |
| 2025-06-16 | 28.40 | 28.55 | -0.01 | -0.04% | 28.25 | 28.89 | 25293 | 7230.32 | 1.13% | 0.00 |
| 2025-06-13 | 28.82 | 28.56 | -0.47 | -1.62% | 28.25 | 29.03 | 30759 | 8801.35 | 1.37% | 0.00 |
| 2025-06-12 | 28.12 | 29.03 | 0.82 | 2.91% | 28.07 | 29.36 | 48447 | 13989.67 | 2.16% | 0.00 |
| 2025-06-11 | 27.90 | 28.21 | 0.26 | 0.93% | 27.90 | 28.37 | 18436 | 5202.77 | 0.82% | 0.00 |
| 2025-06-10 | 28.54 | 27.95 | -0.53 | -1.86% | 27.66 | 28.55 | 28050 | 7878.93 | 1.25% | 0.00 |
| 2025-06-09 | 28.19 | 28.48 | 0.30 | 1.06% | 28.12 | 28.65 | 26044 | 7404.52 | 1.16% | 0.00 |
| 2025-06-06 | 28.00 | 28.18 | 0.08 | 0.28% | 27.89 | 28.26 | 21042 | 5911.93 | 0.94% | 0.00 |
| 2025-06-05 | 27.91 | 28.10 | 0.20 | 0.72% | 27.69 | 28.14 | 21663 | 6061.19 | 0.96% | 0.00 |
| 2025-06-04 | 27.63 | 27.90 | 0.33 | 1.20% | 27.58 | 27.98 | 20785 | 5789.56 | 0.93% | 0.00 |
| 2025-06-03 | 27.56 | 27.57 | 0.00 | 0.00% | 27.50 | 27.83 | 18799 | 5196.53 | 0.84% | 0.00 |
| 2025-05-30 | 28.16 | 27.57 | -0.72 | -2.55% | 27.50 | 28.16 | 36772 | 10208.33 | 1.64% | 0.00 |
| 2025-05-29 | 28.10 | 28.29 | 0.37 | 1.33% | 27.98 | 28.34 | 33056 | 9326.28 | 1.47% | 0.00 |
| 2025-05-28 | 28.25 | 27.92 | -0.30 | -1.06% | 27.77 | 28.46 | 30496 | 8533.84 | 1.36% | 0.00 |
| 2025-05-27 | 28.44 | 28.59 | 0.15 | 0.53% | 28.20 | 28.73 | 23169 | 6594.12 | 1.03% | 0.00 |
| 2025-05-26 | 28.98 | 28.44 | -0.61 | -2.10% | 28.18 | 29.07 | 56142 | 15979.83 | 2.50% | 0.00 |
| 2025-05-23 | 28.91 | 29.05 | 0.09 | 0.31% | 28.88 | 29.54 | 33258 | 9717.75 | 1.48% | 0.00 |
| 2025-05-22 | 29.27 | 28.96 | -0.31 | -1.06% | 28.94 | 29.50 | 23911 | 6962.24 | 1.06% | 0.00 |
| 2025-05-21 | 29.88 | 29.27 | -0.65 | -2.17% | 29.08 | 29.88 | 38803 | 11394.70 | 1.73% | 0.00 |
| 2025-05-20 | 29.50 | 29.92 | 0.39 | 1.32% | 29.32 | 29.99 | 31310 | 9287.10 | 1.39% | 0.00 |
| 2025-05-19 | 30.00 | 29.53 | -0.43 | -1.44% | 29.08 | 30.15 | 46991 | 13805.66 | 2.09% | 0.00 |
| 2025-05-16 | 30.28 | 29.96 | -0.33 | -1.09% | 29.92 | 30.29 | 33134 | 9970.10 | 1.47% | 0.00 |
| 2025-05-15 | 31.20 | 30.29 | -0.92 | -2.95% | 30.22 | 31.20 | 50261 | 15314.05 | 2.24% | 0.00 |
| 2025-05-14 | 29.75 | 31.21 | 1.24 | 4.14% | 29.71 | 31.85 | 110804 | 34245.16 | 4.93% | 2.00 |
| 2025-05-13 | 29.17 | 29.97 | 1.14 | 3.95% | 28.83 | 30.55 | 95097 | 28425.62 | 4.23% | 3.00 |
| 2025-05-12 | 28.60 | 28.83 | 0.62 | 2.20% | 28.40 | 28.85 | 29380 | 8436.79 | 1.31% | 0.00 |
| 2025-05-09 | 28.82 | 28.21 | -0.61 | -2.12% | 28.10 | 28.89 | 27044 | 7662.03 | 1.20% | 0.00 |
| 2025-05-08 | 28.65 | 28.82 | 0.26 | 0.91% | 28.40 | 28.90 | 28045 | 8062.72 | 1.25% | 0.00 |
| 2025-05-07 | 28.86 | 28.56 | -0.09 | -0.31% | 28.38 | 29.11 | 34816 | 10024.88 | 1.55% | 0.00 |
| 2025-05-06 | 28.23 | 28.65 | 0.59 | 2.10% | 28.10 | 28.68 | 35925 | 10228.29 | 1.60% | 0.00 |
| 2025-04-30 | 28.40 | 28.06 | -0.03 | -0.11% | 28.00 | 28.50 | 26502 | 7485.32 | 1.18% | 0.00 |
| 2025-04-29 | 27.62 | 28.09 | 0.58 | 2.11% | 27.38 | 28.45 | 30387 | 8535.02 | 1.35% | 0.00 |
| 2025-04-28 | 27.96 | 27.51 | -0.45 | -1.61% | 27.45 | 27.96 | 27346 | 7549.65 | 1.22% | 0.00 |
| 2025-04-25 | 28.30 | 27.96 | -0.20 | -0.71% | 27.91 | 28.37 | 26866 | 7548.30 | 1.20% | 0.00 |
| 2025-04-24 | 28.42 | 28.16 | -0.17 | -0.60% | 27.89 | 28.64 | 29688 | 8385.11 | 1.32% | 0.00 |
| 2025-04-23 | 28.60 | 28.33 | -0.20 | -0.70% | 28.11 | 28.78 | 37048 | 10505.01 | 1.65% | 0.00 |
| 2025-04-22 | 28.33 | 28.53 | 0.82 | 2.96% | 27.85 | 29.00 | 69951 | 19894.86 | 3.11% | 0.00 |
| 2025-04-21 | 27.63 | 27.71 | 0.29 | 1.06% | 27.25 | 27.76 | 29824 | 8210.75 | 1.33% | 0.00 |
| 2025-04-18 | 27.39 | 27.42 | 0.12 | 0.44% | 27.23 | 27.83 | 36031 | 9914.70 | 1.60% | 0.00 |
| 2025-04-17 | 26.64 | 27.30 | 0.42 | 1.56% | 26.54 | 27.93 | 49559 | 13589.06 | 2.21% | 0.00 |
| 2025-04-16 | 27.44 | 26.88 | -0.76 | -2.75% | 26.53 | 27.55 | 46526 | 12545.76 | 2.07% | 0.00 |
| 2025-04-15 | 27.91 | 27.64 | -0.11 | -0.40% | 27.44 | 28.56 | 49313 | 13749.83 | 2.19% | 0.00 |
| 2025-04-14 | 28.20 | 27.75 | 0.33 | 1.20% | 27.32 | 28.38 | 64636 | 17948.49 | 2.88% | 0.00 |
| 2025-04-11 | 26.92 | 27.42 | 0.61 | 2.28% | 26.73 | 28.37 | 81464 | 22449.72 | 3.63% | 0.00 |
| 2025-04-10 | 26.00 | 26.81 | 1.55 | 6.14% | 25.68 | 27.10 | 83479 | 22089.53 | 3.72% | 0.00 |
| 2025-04-09 | 25.37 | 25.26 | -0.36 | -1.41% | 23.82 | 25.62 | 77234 | 19325.90 | 3.44% | 0.00 |
| 2025-04-08 | 24.96 | 25.62 | 0.93 | 3.77% | 24.96 | 26.27 | 63258 | 16159.16 | 2.82% | 0.00 |
| 2025-04-07 | 27.23 | 24.69 | -4.93 | -16.64% | 24.16 | 28.10 | 84732 | 22035.73 | 3.77% | 0.00 |
| 2025-04-03 | 29.98 | 29.62 | -0.90 | -2.95% | 29.46 | 30.45 | 33648 | 10047.98 | 1.50% | 0.00 |
| 2025-04-02 | 30.39 | 30.52 | 0.02 | 0.07% | 30.32 | 30.87 | 19187 | 5869.23 | 0.85% | 0.00 |
| 2025-04-01 | 30.55 | 30.50 | 0.05 | 0.16% | 30.38 | 31.06 | 32600 | 9999.45 | 1.45% | 0.00 |
| 2025-03-31 | 30.68 | 30.45 | -0.22 | -0.72% | 29.78 | 30.78 | 40235 | 12184.18 | 1.79% | 0.00 |
| 2025-03-28 | 31.49 | 30.67 | -0.82 | -2.60% | 30.65 | 31.49 | 39616 | 12251.24 | 1.76% | 0.00 |
| 2025-03-27 | 30.88 | 31.49 | 0.54 | 1.74% | 30.70 | 32.02 | 46744 | 14761.08 | 2.08% | 0.00 |
| 2025-03-26 | 31.34 | 30.95 | -0.39 | -1.24% | 30.90 | 31.67 | 35656 | 11156.37 | 1.59% | 0.00 |
| 2025-03-25 | 31.80 | 31.34 | -0.20 | -0.63% | 31.11 | 31.99 | 34004 | 10696.31 | 1.51% | 0.00 |
| 2025-03-24 | 31.43 | 31.54 | 0.05 | 0.16% | 30.47 | 31.70 | 48737 | 15185.84 | 2.17% | 0.00 |
| 2025-03-21 | 32.35 | 31.49 | -1.01 | -3.11% | 31.49 | 32.77 | 62199 | 19926.19 | 2.77% | 0.00 |
| 2025-03-20 | 33.07 | 32.50 | -0.90 | -2.69% | 32.40 | 33.31 | 57063 | 18720.69 | 2.54% | 7.00 |
| 2025-03-19 | 33.13 | 33.40 | 0.14 | 0.42% | 32.93 | 33.71 | 53558 | 17838.95 | 2.38% | 10.00 |
| 2025-03-18 | 33.48 | 33.26 | -0.21 | -0.63% | 32.89 | 33.56 | 55088 | 18274.09 | 2.45% | 18.00 |
| 2025-03-17 | 32.81 | 33.47 | 0.61 | 1.86% | 32.66 | 33.97 | 78608 | 26254.17 | 3.50% | 4.00 |
| 2025-03-14 | 31.97 | 32.86 | 0.90 | 2.82% | 31.61 | 33.04 | 78887 | 25735.23 | 3.51% | 0.00 |
| 2025-03-13 | 32.30 | 31.96 | -0.46 | -1.42% | 31.62 | 32.50 | 48617 | 15520.44 | 2.16% | 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。
