| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 11.54 | 11.68 | 0.03 | 0.26% | 11.51 | 11.95 | 558837 | 65507.00 | 14.94% | 10.00 |
| 2026-03-24 | 10.80 | 11.65 | 1.11 | 10.53% | 10.62 | 11.85 | 676299 | 77224.59 | 18.09% | 0.00 |
| 2026-03-23 | 10.43 | 10.54 | -0.21 | -1.95% | 10.27 | 10.98 | 315603 | 33552.57 | 8.44% | 0.00 |
| 2026-03-20 | 11.40 | 10.75 | -0.47 | -4.19% | 10.74 | 11.40 | 324805 | 35868.59 | 8.69% | 4.00 |
| 2026-03-19 | 11.15 | 11.22 | -0.18 | -1.58% | 11.11 | 11.49 | 341804 | 38577.64 | 9.14% | 0.00 |
| 2026-03-18 | 10.65 | 11.40 | 0.89 | 8.47% | 10.65 | 11.41 | 504918 | 56067.76 | 13.50% | 14.00 |
| 2026-03-17 | 10.79 | 10.51 | -0.21 | -1.96% | 10.49 | 10.92 | 189644 | 20241.21 | 5.07% | 0.00 |
| 2026-03-16 | 10.53 | 10.72 | 0.19 | 1.80% | 10.37 | 10.83 | 201831 | 21362.85 | 5.40% | 0.00 |
| 2026-03-13 | 11.01 | 10.53 | -0.70 | -6.23% | 10.52 | 11.09 | 318222 | 34093.77 | 8.51% | 0.00 |
| 2026-03-12 | 11.08 | 11.23 | 0.14 | 1.26% | 10.82 | 11.45 | 403501 | 45077.57 | 10.79% | 40.00 |
| 2026-03-11 | 11.29 | 11.09 | -0.17 | -1.51% | 11.01 | 11.36 | 264262 | 29539.69 | 7.07% | 8.00 |
| 2026-03-10 | 11.25 | 11.26 | 0.01 | 0.09% | 11.18 | 11.80 | 482777 | 55053.05 | 12.91% | 12.00 |
| 2026-03-09 | 10.70 | 11.25 | 0.69 | 6.53% | 10.58 | 11.39 | 496943 | 54830.46 | 13.29% | 0.00 |
| 2026-03-06 | 10.26 | 10.56 | 0.20 | 1.93% | 10.16 | 10.68 | 181481 | 19037.20 | 4.85% | 10.00 |
| 2026-03-05 | 10.00 | 10.36 | 0.54 | 5.50% | 9.95 | 10.60 | 236014 | 24297.47 | 6.31% | 0.00 |
| 2026-03-04 | 9.80 | 9.82 | -0.13 | -1.31% | 9.76 | 10.03 | 119049 | 11771.39 | 3.18% | 0.00 |
| 2026-03-03 | 10.69 | 9.95 | -0.67 | -6.31% | 9.90 | 10.77 | 210049 | 21612.71 | 5.62% | 0.00 |
| 2026-03-02 | 10.81 | 10.62 | -0.48 | -4.32% | 10.54 | 10.96 | 235494 | 25182.38 | 6.30% | 0.00 |
| 2026-02-27 | 10.84 | 11.10 | 0.15 | 1.37% | 10.82 | 11.35 | 258203 | 28679.52 | 6.91% | 0.00 |
| 2026-02-26 | 10.78 | 10.95 | 0.28 | 2.62% | 10.64 | 11.14 | 259447 | 28315.91 | 6.94% | 9.00 |
| 2026-02-25 | 10.73 | 10.67 | -0.05 | -0.47% | 10.62 | 11.05 | 173188 | 18668.12 | 4.63% | 92.00 |
| 2026-02-24 | 11.18 | 10.72 | -0.18 | -1.65% | 10.63 | 11.24 | 205119 | 22069.43 | 5.49% | 0.00 |
| 2026-02-13 | 11.10 | 10.90 | -0.32 | -2.85% | 10.87 | 11.42 | 315327 | 34973.00 | 8.43% | 0.00 |
| 2026-02-12 | 11.03 | 11.22 | 0.22 | 2.00% | 10.92 | 11.48 | 463178 | 51894.66 | 12.39% | 16.00 |
| 2026-02-11 | 10.92 | 11.00 | 0.15 | 1.38% | 10.87 | 11.30 | 374756 | 41387.71 | 10.02% | 28.00 |
| 2026-02-10 | 10.69 | 10.85 | 0.21 | 1.97% | 10.64 | 11.03 | 301099 | 32737.51 | 8.05% | 5.00 |
| 2026-02-09 | 10.55 | 10.64 | 0.32 | 3.10% | 10.45 | 10.75 | 183633 | 19551.14 | 4.91% | 0.00 |
| 2026-02-06 | 10.00 | 10.32 | 0.23 | 2.28% | 9.93 | 10.38 | 156736 | 16054.48 | 4.19% | 10.00 |
| 2026-02-05 | 9.90 | 10.09 | 0.09 | 0.90% | 9.87 | 10.34 | 121489 | 12343.02 | 3.25% | 2.00 |
| 2026-02-04 | 10.11 | 10.00 | -0.21 | -2.06% | 9.89 | 10.18 | 115135 | 11504.07 | 3.08% | 26.00 |
| 2026-02-03 | 9.80 | 10.21 | 0.49 | 5.04% | 9.79 | 10.24 | 137495 | 13808.66 | 3.68% | 0.00 |
| 2026-02-02 | 9.70 | 9.72 | -0.40 | -3.95% | 9.59 | 10.01 | 151929 | 14926.87 | 4.06% | 1.00 |
| 2026-01-30 | 10.16 | 10.12 | -0.10 | -0.98% | 10.05 | 10.32 | 105752 | 10734.47 | 2.86% | 0.00 |
| 2026-01-29 | 10.41 | 10.22 | -0.22 | -2.11% | 10.11 | 10.60 | 168705 | 17502.54 | 4.56% | 1.00 |
| 2026-01-28 | 10.75 | 10.44 | 0.01 | 0.10% | 10.44 | 10.85 | 149818 | 15881.23 | 4.05% | 0.00 |
| 2026-01-27 | 10.60 | 10.43 | -0.24 | -2.25% | 10.21 | 10.64 | 168120 | 17444.09 | 4.55% | 5.00 |
| 2026-01-26 | 10.49 | 10.67 | 0.16 | 1.52% | 10.40 | 10.82 | 212265 | 22549.49 | 5.74% | 0.00 |
| 2026-01-23 | 10.35 | 10.51 | 0.15 | 1.45% | 10.32 | 10.51 | 83721 | 8734.65 | 2.27% | 10.00 |
| 2026-01-22 | 10.33 | 10.36 | 0.08 | 0.78% | 10.29 | 10.43 | 75559 | 7818.61 | 2.04% | 0.00 |
| 2026-01-21 | 10.16 | 10.28 | 0.11 | 1.08% | 10.09 | 10.29 | 67439 | 6899.05 | 1.82% | 0.00 |
| 2026-01-20 | 10.38 | 10.17 | -0.14 | -1.36% | 10.09 | 10.40 | 86870 | 8887.87 | 2.35% | 0.00 |
| 2026-01-19 | 10.35 | 10.31 | -0.07 | -0.67% | 10.25 | 10.45 | 85133 | 8804.40 | 2.30% | 0.00 |
| 2026-01-16 | 10.53 | 10.38 | -0.15 | -1.42% | 10.29 | 10.68 | 120317 | 12525.84 | 3.26% | 0.00 |
| 2026-01-15 | 10.77 | 10.53 | -0.24 | -2.23% | 10.44 | 10.78 | 131156 | 13851.09 | 3.55% | 0.00 |
| 2026-01-14 | 10.68 | 10.77 | 0.24 | 2.28% | 10.60 | 10.92 | 230254 | 24820.05 | 6.23% | 0.00 |
| 2026-01-13 | 10.88 | 10.53 | -0.25 | -2.32% | 10.51 | 10.88 | 175075 | 18616.84 | 4.74% | 0.00 |
| 2026-01-12 | 10.46 | 10.78 | 0.38 | 3.65% | 10.38 | 10.78 | 233859 | 24826.01 | 6.33% | 0.00 |
| 2026-01-09 | 10.14 | 10.40 | 0.28 | 2.77% | 10.02 | 10.43 | 137325 | 14180.23 | 3.72% | 0.00 |
| 2026-01-08 | 10.00 | 10.12 | 0.12 | 1.20% | 9.93 | 10.18 | 90400 | 9127.58 | 2.45% | 0.00 |
| 2026-01-07 | 9.97 | 10.00 | 0.03 | 0.30% | 9.84 | 10.08 | 90342 | 8991.17 | 2.44% | 0.00 |
| 2026-01-06 | 9.95 | 9.97 | 0.02 | 0.20% | 9.91 | 10.02 | 76234 | 7595.68 | 2.06% | 0.00 |
| 2026-01-05 | 9.72 | 9.95 | 0.23 | 2.37% | 9.70 | 9.97 | 87655 | 8647.30 | 2.37% | 10.00 |
| 2025-12-31 | 9.63 | 9.72 | 0.11 | 1.14% | 9.60 | 9.78 | 63022 | 6118.58 | 1.71% | 0.00 |
| 2025-12-30 | 9.77 | 9.61 | -0.06 | -0.62% | 9.60 | 9.77 | 47213 | 4566.40 | 1.28% | 0.00 |
| 2025-12-29 | 9.72 | 9.67 | -0.08 | -0.82% | 9.63 | 9.76 | 47446 | 4601.68 | 1.28% | 0.00 |
| 2025-12-26 | 9.68 | 9.75 | -0.01 | -0.10% | 9.68 | 9.82 | 66789 | 6514.36 | 1.81% | 0.00 |
| 2025-12-25 | 9.66 | 9.76 | 0.17 | 1.77% | 9.59 | 9.84 | 83325 | 8125.92 | 2.25% | 0.00 |
| 2025-12-24 | 9.46 | 9.59 | 0.09 | 0.95% | 9.46 | 9.62 | 44639 | 4279.43 | 1.21% | 10.00 |
| 2025-12-23 | 9.61 | 9.50 | -0.11 | -1.14% | 9.48 | 9.67 | 56095 | 5364.42 | 1.52% | 0.00 |
| 2025-12-22 | 9.60 | 9.61 | 0.02 | 0.21% | 9.58 | 9.71 | 45181 | 4354.30 | 1.22% | 0.00 |
| 2025-12-19 | 9.49 | 9.59 | 0.14 | 1.48% | 9.47 | 9.62 | 44328 | 4239.73 | 1.20% | 0.00 |
| 2025-12-18 | 9.46 | 9.45 | -0.03 | -0.32% | 9.40 | 9.57 | 54210 | 5146.58 | 1.47% | 0.00 |
| 2025-12-17 | 9.41 | 9.48 | 0.07 | 0.74% | 9.18 | 9.49 | 83835 | 7806.12 | 2.27% | 0.00 |
| 2025-12-16 | 9.57 | 9.41 | -0.16 | -1.67% | 9.34 | 9.60 | 69065 | 6516.46 | 1.87% | 0.00 |
| 2025-12-15 | 9.65 | 9.57 | -0.15 | -1.54% | 9.56 | 9.73 | 50480 | 4862.70 | 1.37% | 0.00 |
| 2025-12-12 | 9.80 | 9.72 | 0.00 | 0.00% | 9.69 | 9.84 | 44741 | 4371.41 | 1.21% | 9.00 |
| 2025-12-11 | 10.00 | 9.72 | -0.27 | -2.70% | 9.72 | 10.02 | 78429 | 7713.67 | 2.12% | 0.00 |
| 2025-12-10 | 10.01 | 9.99 | -0.09 | -0.89% | 9.89 | 10.14 | 69269 | 6906.40 | 1.87% | 0.00 |
| 2025-12-09 | 10.22 | 10.08 | -0.14 | -1.37% | 10.07 | 10.32 | 55746 | 5675.42 | 1.51% | 0.00 |
| 2025-12-08 | 10.10 | 10.22 | 0.12 | 1.19% | 10.02 | 10.25 | 57275 | 5838.40 | 1.55% | 0.00 |
| 2025-12-05 | 9.99 | 10.10 | 0.13 | 1.30% | 9.88 | 10.10 | 56891 | 5697.54 | 1.54% | 0.00 |
| 2025-12-04 | 10.10 | 9.97 | -0.18 | -1.77% | 9.93 | 10.18 | 83679 | 8357.30 | 2.26% | 0.00 |
| 2025-12-03 | 10.40 | 10.15 | -0.29 | -2.78% | 10.14 | 10.44 | 81687 | 8352.83 | 2.21% | 0.00 |
| 2025-12-02 | 10.45 | 10.44 | -0.04 | -0.38% | 10.37 | 10.57 | 59134 | 6158.73 | 1.60% | 0.00 |
| 2025-12-01 | 10.36 | 10.48 | 0.14 | 1.35% | 10.29 | 10.64 | 86386 | 9048.23 | 2.34% | 0.00 |
| 2025-11-28 | 10.27 | 10.34 | 0.10 | 0.98% | 10.19 | 10.35 | 48056 | 4940.81 | 1.30% | 16.00 |
| 2025-11-27 | 10.26 | 10.24 | -0.06 | -0.58% | 10.21 | 10.36 | 57204 | 5882.83 | 1.55% | 0.00 |
| 2025-11-26 | 10.45 | 10.30 | -0.17 | -1.62% | 10.30 | 10.57 | 81671 | 8519.00 | 2.21% | 0.00 |
| 2025-11-25 | 10.35 | 10.47 | 0.18 | 1.75% | 10.34 | 10.53 | 102971 | 10779.18 | 2.79% | 0.00 |
| 2025-11-24 | 10.12 | 10.29 | 0.28 | 2.80% | 10.00 | 10.32 | 90333 | 9186.95 | 2.44% | 0.00 |
立昂技术(300603)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。
