| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 10.33 | 10.01 | -0.42 | -4.03% | 9.98 | 10.46 | 122348 | 12423.19 | 3.31% | 0.00 |
| 2025-11-20 | 10.40 | 10.43 | 0.03 | 0.29% | 10.34 | 10.57 | 80731 | 8431.31 | 2.18% | 0.00 |
| 2025-11-19 | 10.70 | 10.40 | -0.29 | -2.71% | 10.36 | 10.70 | 119657 | 12499.30 | 3.24% | 0.00 |
| 2025-11-18 | 10.52 | 10.69 | 0.12 | 1.14% | 10.50 | 10.71 | 105038 | 11182.25 | 2.84% | 7.00 |
| 2025-11-17 | 10.38 | 10.57 | 0.14 | 1.34% | 10.37 | 10.59 | 91940 | 9680.39 | 2.49% | 1.00 |
| 2025-11-14 | 10.43 | 10.43 | -0.06 | -0.57% | 10.37 | 10.63 | 88880 | 9336.35 | 2.40% | 0.00 |
| 2025-11-13 | 10.40 | 10.49 | 0.12 | 1.16% | 10.28 | 10.51 | 76181 | 7929.86 | 2.06% | 20.00 |
| 2025-11-12 | 10.56 | 10.37 | -0.20 | -1.89% | 10.33 | 10.60 | 95163 | 9895.15 | 2.57% | 0.00 |
| 2025-11-11 | 10.66 | 10.57 | -0.06 | -0.56% | 10.54 | 10.70 | 85013 | 9017.43 | 2.30% | 0.00 |
| 2025-11-10 | 10.59 | 10.63 | 0.05 | 0.47% | 10.56 | 10.67 | 81537 | 8653.82 | 2.21% | 0.00 |
| 2025-11-07 | 10.68 | 10.58 | -0.13 | -1.21% | 10.56 | 10.70 | 77413 | 8207.35 | 2.09% | 0.00 |
| 2025-11-06 | 10.82 | 10.71 | -0.16 | -1.47% | 10.67 | 10.93 | 111707 | 11975.90 | 3.02% | 0.00 |
| 2025-11-05 | 10.52 | 10.87 | 0.22 | 2.07% | 10.50 | 11.00 | 168396 | 18226.04 | 4.56% | 26.00 |
| 2025-11-04 | 10.83 | 10.65 | -0.18 | -1.66% | 10.51 | 10.83 | 101168 | 10778.61 | 2.74% | 0.00 |
| 2025-11-03 | 10.75 | 10.83 | 0.04 | 0.37% | 10.66 | 10.83 | 115265 | 12409.55 | 3.12% | 0.00 |
| 2025-10-31 | 10.60 | 10.79 | 0.23 | 2.18% | 10.60 | 10.88 | 194210 | 20945.84 | 5.25% | 0.00 |
| 2025-10-30 | 10.48 | 10.56 | 0.04 | 0.38% | 10.37 | 10.60 | 121972 | 12808.91 | 3.30% | 0.00 |
| 2025-10-29 | 10.51 | 10.52 | -0.06 | -0.57% | 10.45 | 10.63 | 102302 | 10759.56 | 2.77% | 0.00 |
| 2025-10-28 | 10.62 | 10.58 | -0.11 | -1.03% | 10.51 | 10.72 | 115036 | 12203.46 | 3.11% | 0.00 |
| 2025-10-27 | 10.75 | 10.69 | -0.06 | -0.56% | 10.33 | 10.95 | 271453 | 28849.22 | 7.34% | 0.00 |
| 2025-10-24 | 10.82 | 10.75 | -0.07 | -0.65% | 10.71 | 10.88 | 124029 | 13400.42 | 3.36% | 0.00 |
| 2025-10-23 | 10.73 | 10.82 | 0.07 | 0.65% | 10.55 | 10.84 | 91356 | 9738.01 | 2.47% | 3.00 |
| 2025-10-22 | 10.70 | 10.75 | -0.03 | -0.28% | 10.65 | 10.87 | 84660 | 9115.90 | 2.29% | 20.00 |
| 2025-10-21 | 10.64 | 10.78 | 0.20 | 1.89% | 10.50 | 10.80 | 100124 | 10690.82 | 2.71% | 0.00 |
| 2025-10-20 | 10.66 | 10.58 | 0.04 | 0.38% | 10.52 | 10.74 | 92081 | 9787.17 | 2.49% | 0.00 |
| 2025-10-17 | 10.86 | 10.54 | -0.30 | -2.77% | 10.50 | 11.02 | 147694 | 15909.67 | 4.00% | 0.00 |
| 2025-10-16 | 11.12 | 10.84 | -0.25 | -2.25% | 10.78 | 11.12 | 126334 | 13784.35 | 3.42% | 10.00 |
| 2025-10-15 | 11.21 | 11.09 | -0.04 | -0.36% | 10.90 | 11.26 | 146938 | 16245.20 | 3.98% | 0.00 |
| 2025-10-14 | 11.42 | 11.13 | -0.09 | -0.80% | 11.09 | 11.65 | 208163 | 23721.85 | 5.63% | 1.00 |
| 2025-10-13 | 10.88 | 11.22 | -0.23 | -2.01% | 10.68 | 11.39 | 185364 | 20647.03 | 5.02% | 0.00 |
| 2025-10-10 | 11.57 | 11.45 | -0.13 | -1.12% | 11.30 | 11.71 | 200816 | 23140.93 | 5.43% | 0.00 |
| 2025-10-09 | 11.40 | 11.58 | 0.32 | 2.84% | 11.40 | 11.70 | 223859 | 25941.51 | 6.06% | 10.00 |
| 2025-09-30 | 11.33 | 11.26 | -0.06 | -0.53% | 11.24 | 11.43 | 143277 | 16203.96 | 3.88% | 0.00 |
| 2025-09-29 | 11.45 | 11.32 | -0.02 | -0.18% | 11.30 | 11.60 | 168279 | 19179.57 | 4.55% | 1.00 |
| 2025-09-26 | 11.75 | 11.34 | -0.46 | -3.90% | 11.34 | 11.75 | 217878 | 25101.91 | 5.89% | 20.00 |
| 2025-09-25 | 12.20 | 11.80 | -0.58 | -4.68% | 11.78 | 12.20 | 363596 | 43278.11 | 9.84% | 91.00 |
| 2025-09-24 | 12.11 | 12.38 | 0.18 | 1.48% | 12.03 | 12.59 | 485995 | 59939.10 | 13.15% | 3.00 |
| 2025-09-23 | 11.98 | 12.20 | 0.00 | 0.00% | 11.55 | 12.26 | 415120 | 49340.25 | 11.23% | 57.00 |
| 2025-09-22 | 11.50 | 12.20 | 0.79 | 6.92% | 11.38 | 12.30 | 511577 | 61053.97 | 13.84% | 6.00 |
| 2025-09-19 | 10.90 | 11.41 | 0.51 | 4.68% | 10.87 | 11.71 | 389342 | 44236.50 | 10.53% | 72.00 |
| 2025-09-18 | 11.13 | 10.90 | -0.30 | -2.68% | 10.80 | 11.25 | 172856 | 19144.17 | 4.68% | 12.00 |
| 2025-09-17 | 11.22 | 11.20 | -0.03 | -0.27% | 11.12 | 11.38 | 152805 | 17126.58 | 4.13% | 53.00 |
| 2025-09-16 | 11.11 | 11.23 | 0.15 | 1.35% | 11.05 | 11.23 | 100718 | 11234.49 | 2.72% | 0.00 |
| 2025-09-15 | 11.20 | 11.08 | -0.11 | -0.98% | 11.02 | 11.22 | 100444 | 11139.05 | 2.72% | 2.00 |
| 2025-09-12 | 11.18 | 11.19 | 0.03 | 0.27% | 11.11 | 11.44 | 134927 | 15210.05 | 3.65% | 0.00 |
| 2025-09-11 | 10.90 | 11.16 | 0.30 | 2.76% | 10.76 | 11.18 | 142944 | 15761.46 | 3.87% | 4.00 |
| 2025-09-10 | 10.81 | 10.86 | 0.14 | 1.31% | 10.74 | 10.91 | 104796 | 11350.10 | 2.84% | 0.00 |
| 2025-09-09 | 11.01 | 10.72 | -0.56 | -4.96% | 10.70 | 11.01 | 202113 | 21879.62 | 5.47% | 0.00 |
| 2025-09-08 | 11.20 | 11.28 | 0.05 | 0.45% | 11.08 | 11.29 | 120647 | 13517.34 | 3.26% | 10.00 |
| 2025-09-05 | 10.98 | 11.23 | 0.29 | 2.65% | 10.85 | 11.23 | 120567 | 13349.79 | 3.26% | 0.00 |
| 2025-09-04 | 11.12 | 10.94 | -0.08 | -0.73% | 10.79 | 11.21 | 131677 | 14540.44 | 3.56% | 0.00 |
| 2025-09-03 | 11.45 | 11.02 | -0.39 | -3.42% | 11.00 | 11.49 | 151208 | 16946.64 | 4.09% | 8.00 |
| 2025-09-02 | 11.97 | 11.41 | -0.53 | -4.44% | 11.27 | 11.98 | 222729 | 25588.19 | 6.03% | 0.00 |
| 2025-09-01 | 11.87 | 11.94 | 0.27 | 2.31% | 11.80 | 12.08 | 198238 | 23721.83 | 5.36% | 0.00 |
| 2025-08-29 | 11.95 | 11.67 | -0.30 | -2.51% | 11.64 | 11.96 | 180924 | 21250.34 | 4.89% | 0.00 |
| 2025-08-28 | 12.15 | 11.97 | -0.13 | -1.07% | 11.46 | 12.24 | 327656 | 38860.58 | 8.86% | 0.00 |
| 2025-08-27 | 12.58 | 12.10 | -0.71 | -5.54% | 12.10 | 12.75 | 459480 | 57160.84 | 12.40% | 0.00 |
| 2025-08-26 | 12.93 | 12.81 | -0.21 | -1.61% | 12.81 | 13.12 | 253398 | 32777.67 | 6.84% | 1.00 |
| 2025-08-25 | 13.13 | 13.02 | 0.12 | 0.93% | 12.88 | 13.20 | 301136 | 39266.93 | 8.13% | 0.00 |
| 2025-08-22 | 12.90 | 12.90 | -0.07 | -0.54% | 12.84 | 13.09 | 261993 | 33936.53 | 7.07% | 9.00 |
| 2025-08-21 | 13.05 | 12.97 | -0.15 | -1.14% | 12.90 | 13.25 | 300021 | 39198.71 | 8.10% | 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。
