| 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 | 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 |
| 2025-10-10 | 38.46 | 38.70 | 0.13 | 0.34% | 38.15 | 39.13 | 47168 | 18181.11 | 2.11% | 0.00 |
| 2025-10-09 | 39.05 | 38.57 | -0.47 | -1.20% | 38.40 | 39.49 | 59038 | 22883.17 | 2.65% | 0.00 |
| 2025-09-30 | 38.80 | 39.04 | 0.24 | 0.62% | 38.60 | 39.57 | 51764 | 20253.76 | 2.32% | 0.00 |
| 2025-09-29 | 37.80 | 38.80 | 0.99 | 2.62% | 37.67 | 39.10 | 80477 | 31044.54 | 3.61% | 0.00 |
| 2025-09-26 | 36.50 | 37.81 | 1.49 | 4.10% | 36.22 | 38.08 | 82999 | 31171.85 | 3.72% | 0.00 |
| 2025-09-25 | 36.67 | 36.32 | -0.38 | -1.04% | 36.00 | 36.70 | 47159 | 17132.57 | 2.11% | 0.00 |
| 2025-09-24 | 35.72 | 36.70 | 0.73 | 2.03% | 35.71 | 36.84 | 59124 | 21537.49 | 2.65% | 0.00 |
| 2025-09-23 | 35.39 | 35.97 | 0.37 | 1.04% | 34.50 | 36.02 | 67555 | 23888.15 | 3.03% | 0.00 |
| 2025-09-22 | 34.96 | 35.60 | 0.51 | 1.45% | 34.62 | 35.97 | 51409 | 18115.10 | 2.30% | 6.00 |
| 2025-09-19 | 33.87 | 35.09 | 1.21 | 3.57% | 33.87 | 35.66 | 71265 | 24984.59 | 3.20% | 2.00 |
| 2025-09-18 | 34.29 | 33.88 | -0.40 | -1.17% | 33.41 | 35.08 | 48553 | 16629.05 | 2.18% | 0.00 |
| 2025-09-17 | 33.52 | 34.28 | 0.73 | 2.18% | 33.22 | 34.67 | 48763 | 16675.05 | 2.19% | 0.00 |
| 2025-09-16 | 34.16 | 33.55 | -0.51 | -1.50% | 32.74 | 34.30 | 57800 | 19292.37 | 2.59% | 0.00 |
| 2025-09-15 | 35.16 | 34.06 | -1.18 | -3.35% | 34.02 | 35.30 | 42596 | 14711.76 | 1.91% | 0.00 |
| 2025-09-12 | 35.01 | 35.24 | 0.32 | 0.92% | 34.55 | 35.87 | 45675 | 16134.01 | 2.05% | 2.00 |
| 2025-09-11 | 34.48 | 34.92 | 0.33 | 0.95% | 34.09 | 35.35 | 40479 | 14099.14 | 1.81% | 0.00 |
| 2025-09-10 | 34.70 | 34.59 | -0.27 | -0.77% | 34.46 | 35.17 | 28115 | 9763.80 | 1.26% | 0.00 |
| 2025-09-09 | 35.44 | 34.86 | -0.61 | -1.72% | 34.69 | 35.70 | 42036 | 14776.98 | 1.88% | 0.00 |
| 2025-09-08 | 35.20 | 35.47 | 0.41 | 1.17% | 34.90 | 35.77 | 43188 | 15229.38 | 1.94% | 0.00 |
| 2025-09-05 | 33.76 | 35.06 | 1.47 | 4.38% | 33.51 | 35.50 | 79504 | 27816.85 | 3.56% | 0.00 |
| 2025-09-04 | 33.44 | 33.59 | 0.16 | 0.48% | 33.00 | 34.26 | 61901 | 20798.74 | 2.78% | 0.00 |
| 2025-09-03 | 34.83 | 33.43 | -1.40 | -4.02% | 33.30 | 34.98 | 71353 | 24206.59 | 3.20% | 0.00 |
| 2025-09-02 | 35.85 | 34.83 | -1.27 | -3.52% | 34.02 | 36.07 | 86476 | 30089.33 | 3.88% | 0.00 |
| 2025-09-01 | 36.36 | 36.10 | -0.29 | -0.80% | 35.65 | 36.87 | 94499 | 34252.36 | 4.24% | 0.00 |
| 2025-08-29 | 36.28 | 36.39 | 0.13 | 0.36% | 35.38 | 37.23 | 109138 | 39494.32 | 4.89% | 0.00 |
| 2025-08-28 | 34.40 | 36.26 | 2.67 | 7.95% | 34.40 | 36.68 | 159267 | 56922.32 | 7.09% | 0.00 |
| 2025-08-27 | 35.10 | 33.59 | -1.51 | -4.30% | 33.45 | 35.25 | 64385 | 22166.14 | 2.87% | 0.00 |
| 2025-08-26 | 34.00 | 35.10 | 0.98 | 2.87% | 33.90 | 35.61 | 67372 | 23571.29 | 3.00% | 0.00 |
| 2025-08-25 | 34.60 | 34.12 | -0.35 | -1.02% | 33.88 | 34.79 | 50756 | 17424.89 | 2.26% | 0.00 |
| 2025-08-22 | 33.90 | 34.47 | 0.45 | 1.32% | 33.55 | 34.60 | 58090 | 19807.25 | 2.59% | 0.00 |
| 2025-08-21 | 33.70 | 34.02 | 0.52 | 1.55% | 33.40 | 34.77 | 70110 | 23847.71 | 3.12% | 0.00 |
| 2025-08-20 | 32.88 | 33.50 | 0.43 | 1.30% | 32.55 | 33.56 | 43360 | 14354.19 | 1.93% | 5.00 |
| 2025-08-19 | 33.50 | 33.07 | -0.41 | -1.22% | 32.67 | 33.68 | 68765 | 22723.60 | 3.06% | 0.00 |
| 2025-08-18 | 33.98 | 33.48 | -0.34 | -1.01% | 33.31 | 34.09 | 56368 | 18917.46 | 2.51% | 0.00 |
| 2025-08-15 | 33.62 | 33.82 | 0.20 | 0.59% | 33.50 | 34.18 | 46084 | 15624.65 | 2.05% | 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。
