| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-07-03 | 10.98 | 11.03 | 0.07 | 0.64% | 10.95 | 11.13 | 81808 | 9023.40 | 2.21% | 0.00 |
| 2025-07-02 | 11.09 | 10.96 | -0.20 | -1.79% | 10.86 | 11.18 | 103585 | 11363.94 | 2.80% | 0.00 |
| 2025-07-01 | 11.31 | 11.16 | -0.14 | -1.24% | 11.06 | 11.33 | 118259 | 13231.20 | 3.19% | 0.00 |
| 2025-06-30 | 11.23 | 11.30 | 0.07 | 0.62% | 11.23 | 11.33 | 126894 | 14310.04 | 3.43% | 4.00 |
| 2025-06-27 | 11.20 | 11.23 | 0.01 | 0.09% | 11.15 | 11.32 | 130410 | 14669.38 | 3.52% | 0.00 |
| 2025-06-26 | 11.11 | 11.22 | 0.12 | 1.08% | 11.00 | 11.33 | 183672 | 20541.40 | 4.96% | 0.00 |
| 2025-06-25 | 11.02 | 11.10 | 0.09 | 0.82% | 10.93 | 11.11 | 138095 | 15239.52 | 3.73% | 0.00 |
| 2025-06-24 | 10.62 | 11.01 | 0.42 | 3.97% | 10.62 | 11.05 | 150814 | 16455.46 | 4.07% | 7.00 |
| 2025-06-23 | 10.13 | 10.59 | 0.30 | 2.92% | 10.13 | 10.68 | 95216 | 9947.98 | 2.57% | 0.00 |
| 2025-06-20 | 10.51 | 10.29 | -0.23 | -2.19% | 10.27 | 10.57 | 90956 | 9442.52 | 2.46% | 12.00 |
| 2025-06-19 | 10.78 | 10.52 | -0.30 | -2.77% | 10.51 | 10.90 | 118220 | 12619.38 | 3.19% | 1.00 |
| 2025-06-18 | 10.90 | 10.82 | -0.10 | -0.92% | 10.73 | 10.92 | 83265 | 9003.01 | 2.25% | 0.00 |
| 2025-06-17 | 11.10 | 10.92 | -0.08 | -0.73% | 10.83 | 11.13 | 96908 | 10565.75 | 2.62% | 0.00 |
| 2025-06-16 | 10.61 | 11.00 | 0.30 | 2.80% | 10.60 | 11.05 | 126397 | 13815.67 | 3.41% | 0.00 |
| 2025-06-13 | 11.10 | 10.70 | -0.49 | -4.38% | 10.68 | 11.12 | 174946 | 18989.92 | 4.72% | 0.00 |
| 2025-06-12 | 11.20 | 11.19 | -0.09 | -0.80% | 11.11 | 11.33 | 119149 | 13377.87 | 3.22% | 0.00 |
| 2025-06-11 | 11.27 | 11.28 | -0.01 | -0.09% | 11.16 | 11.38 | 122397 | 13811.04 | 3.30% | 0.00 |
| 2025-06-10 | 11.45 | 11.29 | -0.17 | -1.48% | 11.00 | 11.45 | 216898 | 24312.08 | 5.85% | 0.00 |
| 2025-06-09 | 11.38 | 11.46 | 0.04 | 0.35% | 11.33 | 11.63 | 247998 | 28420.34 | 6.69% | 0.00 |
| 2025-06-06 | 11.16 | 11.42 | 0.24 | 2.15% | 11.10 | 11.60 | 283729 | 32268.56 | 7.66% | 13.00 |
| 2025-06-05 | 10.94 | 11.18 | 0.21 | 1.91% | 10.84 | 11.22 | 205076 | 22670.18 | 5.54% | 1.00 |
| 2025-06-04 | 10.80 | 10.97 | 0.22 | 2.05% | 10.74 | 11.17 | 194990 | 21449.16 | 5.26% | 0.00 |
| 2025-06-03 | 10.68 | 10.75 | -0.03 | -0.28% | 10.60 | 10.84 | 104300 | 11230.96 | 2.82% | 0.00 |
| 2025-05-30 | 11.04 | 10.78 | -0.29 | -2.62% | 10.72 | 11.05 | 128779 | 13927.11 | 3.48% | 10.00 |
| 2025-05-29 | 10.75 | 11.07 | 0.33 | 3.07% | 10.70 | 11.08 | 171944 | 18848.83 | 4.64% | 10.00 |
| 2025-05-28 | 10.83 | 10.74 | -0.11 | -1.01% | 10.70 | 11.02 | 122092 | 13175.44 | 3.30% | 0.00 |
| 2025-05-27 | 11.02 | 10.85 | -0.28 | -2.52% | 10.75 | 11.04 | 168806 | 18298.92 | 4.56% | 6.00 |
| 2025-05-26 | 10.98 | 11.13 | 0.12 | 1.09% | 10.94 | 11.14 | 132176 | 14609.51 | 3.57% | 15.00 |
| 2025-05-23 | 11.34 | 11.01 | -0.48 | -4.18% | 10.98 | 11.41 | 196075 | 21983.46 | 5.29% | 53.00 |
| 2025-05-22 | 11.23 | 11.49 | 0.14 | 1.23% | 11.07 | 11.49 | 229696 | 25928.00 | 6.20% | 0.00 |
| 2025-05-21 | 11.73 | 11.35 | -0.50 | -4.22% | 11.33 | 11.74 | 262090 | 30055.61 | 7.07% | 6.00 |
| 2025-05-20 | 11.93 | 11.85 | -0.11 | -0.92% | 11.46 | 11.94 | 338038 | 39384.05 | 9.12% | 10.00 |
| 2025-05-19 | 11.85 | 11.96 | 0.31 | 2.66% | 11.76 | 12.35 | 491668 | 59363.80 | 13.27% | 17.00 |
| 2025-05-16 | 11.41 | 11.65 | 0.07 | 0.60% | 11.21 | 11.77 | 414865 | 47787.95 | 11.20% | 15.00 |
| 2025-05-15 | 12.56 | 11.58 | -1.01 | -8.02% | 11.54 | 12.60 | 712944 | 84722.43 | 19.24% | 11.00 |
| 2025-05-14 | 12.06 | 12.59 | 1.66 | 15.19% | 11.84 | 13.12 | 986460 | 124642.97 | 26.63% | 3.00 |
| 2025-05-13 | 11.19 | 10.93 | -0.10 | -0.91% | 10.90 | 11.38 | 204461 | 22766.16 | 5.52% | 0.00 |
| 2025-05-12 | 10.99 | 11.03 | 0.22 | 2.04% | 10.86 | 11.05 | 127397 | 13940.49 | 3.44% | 0.00 |
| 2025-05-09 | 11.08 | 10.81 | -0.34 | -3.05% | 10.79 | 11.11 | 121670 | 13244.00 | 3.28% | 2.00 |
| 2025-05-08 | 10.91 | 11.15 | 0.21 | 1.92% | 10.88 | 11.18 | 150165 | 16670.27 | 4.05% | 24.00 |
| 2025-05-07 | 11.20 | 10.94 | -0.08 | -0.73% | 10.79 | 11.30 | 182103 | 20032.93 | 4.92% | 0.00 |
| 2025-05-06 | 10.66 | 11.02 | 0.48 | 4.55% | 10.64 | 11.03 | 184069 | 20103.43 | 4.97% | 14.00 |
| 2025-04-30 | 10.36 | 10.54 | 0.26 | 2.53% | 10.32 | 10.68 | 138524 | 14606.84 | 3.74% | 0.00 |
| 2025-04-29 | 10.10 | 10.28 | 0.24 | 2.39% | 9.87 | 10.47 | 143370 | 14710.50 | 3.87% | 0.00 |
| 2025-04-28 | 10.15 | 10.04 | -0.46 | -4.38% | 9.95 | 10.35 | 195913 | 19786.99 | 5.29% | 0.00 |
| 2025-04-25 | 10.53 | 10.50 | 0.08 | 0.77% | 10.45 | 10.64 | 105729 | 11157.85 | 2.85% | 20.00 |
| 2025-04-24 | 10.89 | 10.42 | -0.40 | -3.70% | 10.37 | 10.89 | 154332 | 16296.25 | 4.17% | 1.00 |
| 2025-04-23 | 10.68 | 10.82 | 0.24 | 2.27% | 10.67 | 10.95 | 166000 | 17938.24 | 4.48% | 38.00 |
| 2025-04-22 | 10.72 | 10.58 | -0.22 | -2.04% | 10.56 | 10.78 | 123030 | 13079.66 | 3.32% | 0.00 |
| 2025-04-21 | 10.50 | 10.80 | 0.43 | 4.15% | 10.34 | 10.82 | 144673 | 15386.31 | 3.91% | 6.00 |
| 2025-04-18 | 10.27 | 10.37 | 0.05 | 0.48% | 10.25 | 10.49 | 115100 | 11934.42 | 3.11% | 0.00 |
| 2025-04-17 | 10.45 | 10.32 | -0.12 | -1.15% | 10.30 | 10.55 | 106032 | 11063.14 | 2.86% | 0.00 |
| 2025-04-16 | 10.70 | 10.44 | -0.31 | -2.88% | 10.20 | 10.70 | 148139 | 15442.43 | 4.00% | 0.00 |
| 2025-04-15 | 10.80 | 10.75 | -0.06 | -0.56% | 10.65 | 10.89 | 118115 | 12678.61 | 3.19% | 2.00 |
| 2025-04-14 | 10.94 | 10.81 | 0.12 | 1.12% | 10.77 | 11.05 | 144255 | 15711.83 | 3.89% | 0.00 |
| 2025-04-11 | 10.41 | 10.69 | 0.09 | 0.85% | 10.41 | 10.83 | 171917 | 18367.90 | 4.64% | 16.00 |
| 2025-04-10 | 10.66 | 10.60 | 0.29 | 2.81% | 10.51 | 10.96 | 239389 | 25699.27 | 6.46% | 16.00 |
| 2025-04-09 | 9.64 | 10.31 | 0.49 | 4.99% | 8.94 | 10.39 | 317144 | 30958.24 | 8.56% | 0.00 |
| 2025-04-08 | 9.52 | 9.82 | 0.40 | 4.25% | 9.44 | 10.17 | 277309 | 27145.08 | 7.49% | 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。
