| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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。
