| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-14 | 34.66 | 33.62 | -0.90 | -2.61% | 33.59 | 34.99 | 77611 | 26526.71 | 3.45% | 0.00 |
| 2025-08-13 | 33.03 | 34.52 | 1.46 | 4.42% | 32.85 | 34.80 | 96482 | 32935.15 | 4.29% | 0.00 |
| 2025-08-12 | 32.50 | 33.06 | 0.56 | 1.72% | 32.33 | 33.25 | 52403 | 17187.31 | 2.33% | 0.00 |
| 2025-08-11 | 32.50 | 32.50 | -0.19 | -0.58% | 32.39 | 32.80 | 51497 | 16777.63 | 2.29% | 0.00 |
| 2025-08-08 | 32.78 | 32.69 | -0.17 | -0.52% | 32.36 | 33.06 | 49972 | 16318.78 | 2.22% | 0.00 |
| 2025-08-07 | 32.40 | 32.86 | 0.41 | 1.26% | 32.35 | 33.48 | 83027 | 27392.76 | 3.70% | 0.00 |
| 2025-08-06 | 32.98 | 32.45 | -0.58 | -1.76% | 32.30 | 32.98 | 69418 | 22568.55 | 3.09% | 0.00 |
| 2025-08-05 | 31.81 | 33.03 | 1.17 | 3.67% | 31.50 | 33.34 | 104092 | 34102.51 | 4.63% | 0.00 |
| 2025-08-04 | 31.82 | 31.86 | -0.06 | -0.19% | 31.24 | 32.36 | 73519 | 23379.41 | 3.27% | 0.00 |
| 2025-08-01 | 31.46 | 31.92 | 0.42 | 1.33% | 31.10 | 32.40 | 79798 | 25485.22 | 3.55% | 4.00 |
| 2025-07-31 | 30.82 | 31.50 | 0.61 | 1.97% | 30.72 | 32.70 | 121029 | 38577.33 | 5.39% | 15.00 |
| 2025-07-30 | 30.51 | 30.89 | 0.35 | 1.15% | 30.20 | 31.52 | 79484 | 24677.81 | 3.54% | 42.00 |
| 2025-07-29 | 30.41 | 30.54 | 0.10 | 0.33% | 30.00 | 30.55 | 46137 | 13923.37 | 2.05% | 0.00 |
| 2025-07-28 | 30.05 | 30.44 | 0.39 | 1.30% | 29.72 | 31.14 | 63710 | 19410.74 | 2.84% | 0.00 |
| 2025-07-25 | 29.99 | 30.05 | 0.06 | 0.20% | 29.80 | 30.35 | 44892 | 13510.41 | 2.00% | 0.00 |
| 2025-07-24 | 29.66 | 29.99 | 0.35 | 1.18% | 29.60 | 30.44 | 53449 | 16041.90 | 2.38% | 0.00 |
| 2025-07-23 | 29.62 | 29.64 | -0.27 | -0.90% | 29.53 | 30.35 | 53378 | 15943.65 | 2.38% | 0.00 |
| 2025-07-22 | 29.38 | 29.91 | 0.88 | 3.03% | 28.93 | 29.91 | 67087 | 19767.96 | 2.99% | 0.00 |
| 2025-07-21 | 28.74 | 29.03 | 0.29 | 1.01% | 28.71 | 29.27 | 34728 | 10067.01 | 1.55% | 0.00 |
| 2025-07-18 | 28.64 | 28.74 | 0.16 | 0.56% | 28.56 | 28.85 | 19456 | 5580.25 | 0.87% | 0.00 |
| 2025-07-17 | 28.29 | 28.58 | 0.27 | 0.95% | 28.26 | 28.65 | 25252 | 7199.63 | 1.12% | 0.00 |
| 2025-07-16 | 28.52 | 28.31 | -0.14 | -0.49% | 28.22 | 28.69 | 25505 | 7248.40 | 1.14% | 0.00 |
| 2025-07-15 | 28.83 | 28.45 | -0.39 | -1.35% | 28.31 | 29.20 | 35026 | 10040.67 | 1.56% | 0.00 |
| 2025-07-14 | 28.86 | 28.84 | -0.08 | -0.28% | 28.68 | 28.94 | 23926 | 6893.25 | 1.06% | 0.00 |
| 2025-07-11 | 28.70 | 28.92 | 0.18 | 0.63% | 28.48 | 29.16 | 33320 | 9617.28 | 1.48% | 0.00 |
| 2025-07-10 | 28.60 | 28.74 | 0.11 | 0.38% | 28.55 | 28.83 | 21588 | 6195.08 | 0.96% | 0.00 |
| 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 |
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。
