| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-03-12 | 33.01 | 32.42 | -0.40 | -1.22% | 32.31 | 33.19 | 57244 | 18696.76 | 2.55% | 0.00 |
| 2025-03-11 | 31.66 | 32.82 | 0.77 | 2.40% | 31.50 | 32.89 | 67003 | 21720.29 | 2.98% | 2.00 |
| 2025-03-10 | 32.48 | 32.05 | -0.39 | -1.20% | 31.74 | 32.48 | 43398 | 13911.74 | 1.93% | 1.00 |
| 2025-03-07 | 32.15 | 32.44 | 0.13 | 0.40% | 31.91 | 32.99 | 71414 | 23152.36 | 3.18% | 0.00 |
| 2025-03-06 | 32.19 | 32.31 | 0.31 | 0.97% | 32.00 | 32.57 | 74756 | 24124.89 | 3.33% | 0.00 |
| 2025-03-05 | 31.37 | 32.00 | 0.63 | 2.01% | 30.91 | 32.12 | 56419 | 17755.83 | 2.51% | 0.00 |
| 2025-03-04 | 30.80 | 31.37 | 0.31 | 1.00% | 30.73 | 31.38 | 42825 | 13337.77 | 1.91% | 0.00 |
| 2025-03-03 | 31.37 | 31.06 | -0.38 | -1.21% | 30.93 | 32.15 | 70612 | 22308.32 | 3.14% | 0.00 |
| 2025-02-28 | 32.20 | 31.44 | -0.98 | -3.02% | 31.25 | 32.60 | 61913 | 19684.49 | 2.76% | 4.00 |
| 2025-02-27 | 32.36 | 32.42 | 0.04 | 0.12% | 31.46 | 32.50 | 77302 | 24743.37 | 3.44% | 0.00 |
| 2025-02-26 | 31.88 | 32.38 | 0.53 | 1.66% | 31.80 | 33.04 | 99910 | 32466.15 | 4.45% | 0.00 |
| 2025-02-25 | 32.11 | 31.85 | -0.67 | -2.06% | 31.66 | 32.36 | 80027 | 25639.78 | 3.56% | 0.00 |
| 2025-02-24 | 31.50 | 32.52 | 1.07 | 3.40% | 30.89 | 32.55 | 131830 | 42244.27 | 5.87% | 15.00 |
| 2025-02-21 | 31.55 | 31.45 | -0.36 | -1.13% | 31.30 | 31.81 | 89846 | 28284.21 | 4.00% | 2.00 |
| 2025-02-20 | 30.60 | 31.81 | 1.63 | 5.40% | 30.47 | 32.08 | 149728 | 47023.17 | 6.66% | 21.00 |
| 2025-02-19 | 29.06 | 30.18 | 0.98 | 3.36% | 28.99 | 30.18 | 62733 | 18698.60 | 2.79% | 0.00 |
| 2025-02-18 | 29.90 | 29.20 | -0.73 | -2.44% | 29.11 | 30.25 | 65712 | 19565.59 | 2.92% | 0.00 |
| 2025-02-17 | 29.81 | 29.93 | 0.01 | 0.03% | 29.57 | 30.14 | 57781 | 17250.12 | 2.57% | 0.00 |
| 2025-02-14 | 29.86 | 29.92 | -0.13 | -0.43% | 29.65 | 30.25 | 43411 | 12969.89 | 1.93% | 0.00 |
| 2025-02-13 | 30.50 | 30.05 | -0.41 | -1.35% | 29.83 | 30.67 | 53915 | 16270.55 | 2.40% | 0.00 |
| 2025-02-12 | 30.19 | 30.46 | 0.05 | 0.16% | 30.01 | 30.62 | 60463 | 18329.85 | 2.69% | 0.00 |
| 2025-02-11 | 30.38 | 30.41 | -0.08 | -0.26% | 30.03 | 30.46 | 54049 | 16344.74 | 2.41% | 0.00 |
| 2025-02-10 | 30.50 | 30.49 | -0.29 | -0.94% | 30.04 | 30.70 | 76616 | 23264.15 | 3.41% | 3.00 |
| 2025-02-07 | 29.66 | 30.78 | 1.26 | 4.27% | 29.46 | 30.78 | 114964 | 34808.71 | 5.12% | 0.00 |
| 2025-02-06 | 27.91 | 29.52 | 1.38 | 4.90% | 27.72 | 29.95 | 75624 | 22114.17 | 3.37% | 0.00 |
| 2025-02-05 | 28.50 | 28.14 | 0.01 | 0.04% | 27.92 | 28.78 | 42886 | 12137.40 | 1.91% | 0.00 |
| 2025-01-27 | 28.66 | 28.13 | -0.44 | -1.54% | 28.13 | 29.18 | 47688 | 13643.42 | 2.12% | 0.00 |
| 2025-01-24 | 29.32 | 28.57 | -0.83 | -2.82% | 28.57 | 29.65 | 72552 | 21193.17 | 3.23% | 4.00 |
| 2025-01-23 | 29.88 | 29.40 | -0.19 | -0.64% | 29.40 | 30.08 | 51907 | 15460.72 | 2.31% | 0.00 |
| 2025-01-22 | 29.99 | 29.59 | -0.49 | -1.63% | 29.40 | 30.15 | 43204 | 12828.66 | 1.92% | 0.00 |
| 2025-01-21 | 29.90 | 30.08 | 0.26 | 0.87% | 29.54 | 30.34 | 68501 | 20506.98 | 3.05% | 0.00 |
| 2025-01-20 | 29.85 | 29.82 | 0.04 | 0.13% | 29.60 | 30.18 | 50761 | 15151.53 | 2.26% | 0.00 |
| 2025-01-17 | 29.30 | 29.78 | 0.40 | 1.36% | 29.05 | 29.90 | 65166 | 19255.40 | 2.90% | 0.00 |
| 2025-01-16 | 29.06 | 29.38 | 0.38 | 1.31% | 28.78 | 29.60 | 58428 | 17120.56 | 2.60% | 0.00 |
| 2025-01-15 | 29.87 | 29.00 | -0.60 | -2.03% | 28.84 | 30.09 | 64375 | 18849.08 | 2.87% | 0.00 |
| 2025-01-14 | 26.69 | 29.60 | 2.92 | 10.94% | 26.53 | 29.88 | 112197 | 32331.64 | 4.99% | 0.00 |
| 2025-01-13 | 26.40 | 26.68 | -0.06 | -0.22% | 25.93 | 26.80 | 33899 | 8953.98 | 1.51% | 0.00 |
| 2025-01-10 | 27.80 | 26.74 | -1.16 | -4.16% | 26.72 | 28.25 | 46825 | 12809.96 | 2.08% | 0.00 |
| 2025-01-09 | 27.40 | 27.90 | 0.08 | 0.29% | 27.37 | 28.88 | 54389 | 15352.82 | 2.42% | 0.00 |
| 2025-01-08 | 28.17 | 27.82 | -0.76 | -2.66% | 26.80 | 28.37 | 74346 | 20450.29 | 3.31% | 0.00 |
| 2025-01-07 | 29.15 | 28.58 | -0.53 | -1.82% | 27.77 | 29.52 | 75000 | 21384.09 | 3.34% | 0.00 |
| 2025-01-06 | 29.00 | 29.11 | -0.36 | -1.22% | 28.60 | 30.19 | 67234 | 19728.87 | 2.99% | 0.00 |
| 2025-01-03 | 29.81 | 29.47 | -0.26 | -0.87% | 29.30 | 30.69 | 87689 | 26358.63 | 3.90% | 0.00 |
| 2025-01-02 | 30.40 | 29.73 | -0.77 | -2.52% | 29.32 | 30.95 | 83906 | 25275.15 | 3.91% | 0.00 |
| 2024-12-31 | 31.76 | 30.50 | -1.60 | -4.98% | 30.42 | 31.92 | 95333 | 29585.30 | 4.45% | 16.00 |
| 2024-12-30 | 30.38 | 32.10 | 1.62 | 5.31% | 30.16 | 32.75 | 148539 | 46780.59 | 6.93% | 0.00 |
| 2024-12-27 | 30.72 | 30.48 | -0.15 | -0.49% | 30.02 | 31.77 | 129580 | 40005.68 | 6.04% | 16.00 |
| 2024-12-26 | 28.80 | 30.63 | 1.68 | 5.80% | 28.73 | 30.65 | 116741 | 34935.88 | 5.44% | 0.00 |
| 2024-12-25 | 29.30 | 28.95 | -0.27 | -0.92% | 28.58 | 29.30 | 44281 | 12753.81 | 2.07% | 0.00 |
| 2024-12-24 | 28.61 | 29.22 | 0.83 | 2.92% | 28.38 | 29.37 | 59442 | 17241.46 | 2.77% | 0.00 |
| 2024-12-23 | 29.07 | 28.39 | -0.27 | -0.94% | 28.28 | 29.96 | 51716 | 15013.97 | 2.41% | 0.00 |
| 2024-12-20 | 28.08 | 28.66 | 0.71 | 2.54% | 27.81 | 28.87 | 35695 | 10183.80 | 1.66% | 0.00 |
| 2024-12-19 | 27.60 | 27.95 | 0.15 | 0.54% | 27.30 | 27.95 | 20105 | 5543.55 | 0.94% | 0.00 |
| 2024-12-18 | 27.70 | 27.80 | 0.21 | 0.76% | 27.40 | 28.10 | 22942 | 6371.44 | 1.07% | 0.00 |
| 2024-12-17 | 27.99 | 27.59 | -0.45 | -1.60% | 27.57 | 28.28 | 23808 | 6630.97 | 1.11% | 0.00 |
| 2024-12-16 | 28.10 | 28.04 | -0.11 | -0.39% | 27.88 | 28.40 | 22383 | 6293.95 | 1.04% | 0.00 |
| 2024-12-13 | 28.93 | 28.15 | -0.90 | -3.10% | 28.13 | 28.93 | 36620 | 10386.89 | 1.71% | 0.00 |
| 2024-12-12 | 29.05 | 29.05 | 0.09 | 0.31% | 28.59 | 29.15 | 29824 | 8613.51 | 1.39% | 0.00 |
| 2024-12-11 | 28.75 | 28.96 | 0.11 | 0.38% | 28.70 | 28.98 | 29829 | 8611.91 | 1.39% | 0.00 |
| 2024-12-10 | 29.56 | 28.85 | 0.05 | 0.17% | 28.77 | 29.92 | 49396 | 14455.48 | 2.30% | 0.00 |
| 2024-12-09 | 28.86 | 28.80 | -0.06 | -0.21% | 28.55 | 29.10 | 27267 | 7856.04 | 1.27% | 0.00 |
| 2024-12-06 | 28.99 | 28.86 | 0.04 | 0.14% | 28.32 | 29.08 | 39941 | 11493.18 | 1.86% | 0.00 |
| 2024-12-05 | 27.83 | 28.82 | 0.86 | 3.08% | 27.83 | 29.56 | 59581 | 17182.29 | 2.78% | 0.00 |
| 2024-12-04 | 28.63 | 27.96 | -0.73 | -2.54% | 27.72 | 28.69 | 29734 | 8361.82 | 1.39% | 0.00 |
| 2024-12-03 | 28.50 | 28.69 | 0.20 | 0.70% | 28.23 | 28.81 | 33255 | 9488.29 | 1.55% | 0.00 |
| 2024-12-02 | 27.97 | 28.49 | 0.54 | 1.93% | 27.82 | 28.70 | 37260 | 10556.00 | 1.74% | 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。
