| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-20 | 12.79 | 13.12 | 0.08 | 0.61% | 12.72 | 13.15 | 366950 | 47339.45 | 9.90% | 0.00 |
| 2025-08-19 | 12.96 | 13.04 | 0.45 | 3.57% | 12.96 | 13.66 | 640929 | 84892.98 | 17.30% | 0.00 |
| 2025-08-18 | 12.24 | 12.59 | 0.33 | 2.69% | 12.24 | 12.59 | 276308 | 34425.57 | 7.46% | 39.00 |
| 2025-08-15 | 12.17 | 12.26 | 0.12 | 0.99% | 12.17 | 12.32 | 206021 | 25229.27 | 5.56% | 1.00 |
| 2025-08-14 | 12.66 | 12.14 | -0.47 | -3.73% | 12.13 | 12.68 | 303891 | 37376.96 | 8.20% | 8.00 |
| 2025-08-13 | 12.80 | 12.61 | -0.26 | -2.02% | 12.53 | 12.80 | 380061 | 48001.50 | 10.26% | 8.00 |
| 2025-08-12 | 12.40 | 12.87 | 0.38 | 3.04% | 12.23 | 13.07 | 511444 | 64952.63 | 13.81% | 1.00 |
| 2025-08-11 | 12.05 | 12.49 | 0.40 | 3.31% | 12.02 | 12.70 | 413307 | 51594.75 | 11.16% | 0.00 |
| 2025-08-08 | 12.07 | 12.09 | 0.12 | 1.00% | 11.75 | 12.20 | 308300 | 37070.02 | 8.32% | 7.00 |
| 2025-08-07 | 11.91 | 11.97 | 0.04 | 0.34% | 11.78 | 12.01 | 188038 | 22391.95 | 5.08% | 6.00 |
| 2025-08-06 | 11.87 | 11.93 | 0.06 | 0.51% | 11.81 | 11.97 | 168629 | 20076.72 | 4.55% | 11.00 |
| 2025-08-05 | 11.75 | 11.87 | 0.12 | 1.02% | 11.66 | 11.90 | 157982 | 18646.61 | 4.26% | 0.00 |
| 2025-08-04 | 11.63 | 11.75 | 0.04 | 0.34% | 11.57 | 11.76 | 99810 | 11660.88 | 2.69% | 0.00 |
| 2025-08-01 | 11.66 | 11.71 | 0.22 | 1.91% | 11.53 | 11.77 | 156254 | 18225.89 | 4.22% | 20.00 |
| 2025-07-31 | 11.50 | 11.49 | -0.02 | -0.17% | 11.46 | 11.78 | 162618 | 18954.58 | 4.39% | 1.00 |
| 2025-07-30 | 11.68 | 11.51 | -0.27 | -2.29% | 11.42 | 11.77 | 160277 | 18533.10 | 4.33% | 0.00 |
| 2025-07-29 | 11.82 | 11.78 | -0.14 | -1.17% | 11.58 | 11.87 | 158969 | 18613.79 | 4.29% | 91.00 |
| 2025-07-28 | 11.86 | 11.92 | 0.08 | 0.68% | 11.73 | 11.94 | 153144 | 18108.93 | 4.13% | 0.00 |
| 2025-07-25 | 11.79 | 11.84 | 0.02 | 0.17% | 11.78 | 11.92 | 130070 | 15399.64 | 3.51% | 0.00 |
| 2025-07-24 | 11.69 | 11.82 | 0.08 | 0.68% | 11.69 | 11.85 | 150209 | 17703.78 | 4.05% | 1.00 |
| 2025-07-23 | 12.10 | 11.74 | -0.43 | -3.53% | 11.60 | 12.10 | 258288 | 30629.60 | 6.97% | 0.00 |
| 2025-07-22 | 12.03 | 12.17 | 0.12 | 1.00% | 11.73 | 12.29 | 410768 | 49384.04 | 11.09% | 80.00 |
| 2025-07-21 | 11.80 | 12.05 | 0.20 | 1.69% | 11.71 | 12.06 | 306265 | 36449.39 | 8.27% | 0.00 |
| 2025-07-18 | 11.56 | 11.85 | 0.28 | 2.42% | 11.45 | 11.87 | 335355 | 39293.35 | 9.05% | 55.00 |
| 2025-07-17 | 11.42 | 11.57 | 0.05 | 0.43% | 11.38 | 11.63 | 175013 | 20172.85 | 4.72% | 0.00 |
| 2025-07-16 | 11.53 | 11.52 | -0.01 | -0.09% | 11.42 | 11.86 | 283076 | 32974.71 | 7.64% | 0.00 |
| 2025-07-15 | 11.30 | 11.53 | 0.17 | 1.50% | 11.21 | 11.70 | 324967 | 37234.26 | 8.77% | 109.00 |
| 2025-07-14 | 11.49 | 11.36 | -0.15 | -1.30% | 11.22 | 11.51 | 152922 | 17318.38 | 4.13% | 0.00 |
| 2025-07-11 | 11.34 | 11.51 | 0.17 | 1.50% | 11.17 | 11.57 | 234489 | 26785.24 | 6.33% | 0.00 |
| 2025-07-10 | 11.47 | 11.34 | -0.23 | -1.99% | 11.24 | 11.52 | 260624 | 29581.21 | 7.03% | 5.00 |
| 2025-07-09 | 11.40 | 11.57 | 0.35 | 3.12% | 11.36 | 11.93 | 499007 | 58318.70 | 13.47% | 6.00 |
| 2025-07-08 | 10.95 | 11.22 | 0.30 | 2.75% | 10.83 | 11.24 | 138685 | 15405.34 | 3.74% | 0.00 |
| 2025-07-07 | 10.97 | 10.92 | -0.10 | -0.91% | 10.83 | 10.99 | 105716 | 11535.93 | 2.85% | 0.00 |
| 2025-07-04 | 11.05 | 11.02 | -0.01 | -0.09% | 11.00 | 11.42 | 193509 | 21576.69 | 5.22% | 50.00 |
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。
