| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-23 | 49.69 | 49.41 | -0.38 | -0.76% | 49.26 | 50.09 | 3241 | 1610.02 | 1.91% | 0.00 |
| 2025-12-22 | 50.07 | 49.79 | 0.02 | 0.04% | 49.70 | 50.36 | 3752 | 1877.73 | 2.22% | 0.00 |
| 2025-12-19 | 49.38 | 49.77 | 0.46 | 0.93% | 49.00 | 49.80 | 3133 | 1554.65 | 1.85% | 0.00 |
| 2025-12-18 | 48.89 | 49.31 | 0.42 | 0.86% | 48.50 | 49.80 | 3514 | 1735.29 | 2.08% | 0.00 |
| 2025-12-17 | 49.14 | 48.89 | -0.53 | -1.07% | 48.00 | 49.56 | 4389 | 2134.99 | 2.59% | 0.00 |
| 2025-12-16 | 49.41 | 49.42 | 0.01 | 0.02% | 48.76 | 49.75 | 3384 | 1665.37 | 2.00% | 0.00 |
| 2025-12-15 | 49.44 | 49.41 | -0.19 | -0.38% | 49.17 | 49.89 | 3712 | 1835.61 | 2.19% | 0.00 |
| 2025-12-12 | 49.53 | 49.60 | 0.07 | 0.14% | 49.49 | 50.51 | 4268 | 2130.79 | 2.52% | 0.00 |
| 2025-12-11 | 50.30 | 49.53 | -0.77 | -1.53% | 49.51 | 50.43 | 5057 | 2518.11 | 2.99% | 0.00 |
| 2025-12-10 | 50.99 | 50.30 | -0.89 | -1.74% | 50.06 | 51.20 | 4468 | 2257.12 | 2.64% | 0.00 |
| 2025-12-09 | 51.97 | 51.19 | -0.52 | -1.01% | 51.19 | 51.97 | 2841 | 1466.66 | 1.68% | 0.00 |
| 2025-12-08 | 51.51 | 51.71 | 0.31 | 0.60% | 51.23 | 52.07 | 4628 | 2392.89 | 2.73% | 0.00 |
| 2025-12-05 | 50.89 | 51.40 | 0.62 | 1.22% | 50.29 | 51.48 | 2698 | 1375.28 | 1.59% | 0.00 |
| 2025-12-04 | 52.54 | 50.78 | -0.92 | -1.78% | 50.62 | 52.54 | 4002 | 2047.37 | 2.36% | 0.00 |
| 2025-12-03 | 52.12 | 51.70 | -0.17 | -0.33% | 51.15 | 52.19 | 3310 | 1706.99 | 1.96% | 0.00 |
| 2025-12-02 | 52.28 | 51.87 | -0.19 | -0.36% | 51.30 | 52.28 | 3597 | 1864.86 | 2.12% | 0.00 |
| 2025-12-01 | 51.29 | 52.06 | 0.86 | 1.68% | 51.20 | 52.63 | 5886 | 3068.04 | 3.48% | 0.00 |
| 2025-11-28 | 51.05 | 51.20 | 0.44 | 0.87% | 50.37 | 51.28 | 3241 | 1648.98 | 1.91% | 0.00 |
| 2025-11-27 | 50.33 | 50.76 | 0.52 | 1.04% | 50.20 | 51.15 | 4271 | 2169.03 | 2.52% | 0.00 |
| 2025-11-26 | 50.51 | 50.24 | -0.38 | -0.75% | 50.18 | 51.28 | 5391 | 2737.52 | 3.18% | 0.00 |
| 2025-11-25 | 50.94 | 50.62 | -0.06 | -0.12% | 50.61 | 51.68 | 4620 | 2362.28 | 2.73% | 0.00 |
| 2025-11-24 | 50.08 | 50.68 | 1.23 | 2.49% | 49.93 | 50.95 | 5259 | 2651.95 | 3.11% | 0.00 |
| 2025-11-21 | 51.85 | 49.45 | -2.90 | -5.54% | 49.44 | 52.34 | 8584 | 4319.57 | 5.07% | 0.00 |
| 2025-11-20 | 53.41 | 52.35 | -0.66 | -1.25% | 52.32 | 53.57 | 4016 | 2119.68 | 2.37% | 0.00 |
| 2025-11-19 | 54.35 | 53.01 | -1.38 | -2.54% | 52.85 | 54.35 | 5445 | 2907.24 | 3.22% | 0.00 |
| 2025-11-18 | 54.61 | 54.39 | -0.22 | -0.40% | 53.97 | 54.62 | 4199 | 2278.27 | 2.48% | 0.00 |
| 2025-11-17 | 54.74 | 54.61 | -0.10 | -0.18% | 54.17 | 55.15 | 5980 | 3258.12 | 3.53% | 0.00 |
| 2025-11-14 | 54.58 | 54.71 | 0.26 | 0.48% | 54.31 | 55.36 | 8743 | 4799.60 | 5.16% | 0.00 |
| 2025-11-13 | 54.44 | 54.45 | 0.05 | 0.09% | 54.04 | 54.67 | 5822 | 3160.59 | 3.44% | 0.00 |
| 2025-11-12 | 53.90 | 54.40 | 0.51 | 0.95% | 53.24 | 54.59 | 7221 | 3912.55 | 4.27% | 0.00 |
| 2025-11-11 | 54.29 | 53.89 | -0.31 | -0.57% | 53.83 | 54.58 | 5887 | 3192.54 | 3.48% | 0.00 |
| 2025-11-10 | 53.69 | 54.20 | 0.83 | 1.56% | 53.34 | 54.20 | 6320 | 3406.16 | 3.73% | 0.00 |
| 2025-11-07 | 53.50 | 53.37 | -0.26 | -0.48% | 53.26 | 53.80 | 3655 | 1954.32 | 2.16% | 0.00 |
| 2025-11-06 | 53.49 | 53.63 | 0.09 | 0.17% | 53.16 | 53.72 | 4307 | 2302.10 | 2.54% | 0.00 |
| 2025-11-05 | 53.48 | 53.54 | 0.09 | 0.17% | 53.25 | 53.83 | 4495 | 2407.06 | 2.66% | 0.00 |
| 2025-11-04 | 53.87 | 53.45 | -0.34 | -0.63% | 53.10 | 53.87 | 4226 | 2260.65 | 2.50% | 0.00 |
| 2025-11-03 | 53.82 | 53.79 | -0.08 | -0.15% | 53.30 | 53.96 | 4286 | 2298.07 | 2.53% | 0.00 |
| 2025-10-31 | 53.12 | 53.87 | 0.73 | 1.37% | 53.00 | 53.90 | 4157 | 2233.29 | 2.46% | 0.00 |
| 2025-10-30 | 54.15 | 53.14 | -1.02 | -1.88% | 53.05 | 54.16 | 5071 | 2713.50 | 3.00% | 0.00 |
| 2025-10-29 | 54.40 | 54.16 | -0.16 | -0.29% | 53.82 | 54.50 | 5420 | 2929.36 | 3.20% | 0.00 |
| 2025-10-28 | 54.28 | 54.32 | -0.58 | -1.06% | 54.14 | 54.83 | 5443 | 2966.38 | 3.22% | 0.00 |
| 2025-10-27 | 54.58 | 54.90 | 0.44 | 0.81% | 54.00 | 54.98 | 5706 | 3116.88 | 3.37% | 0.00 |
| 2025-10-24 | 54.73 | 54.46 | -0.27 | -0.49% | 54.20 | 54.83 | 6065 | 3302.46 | 3.58% | 0.00 |
| 2025-10-23 | 53.61 | 54.73 | 1.12 | 2.09% | 53.20 | 54.86 | 7891 | 4274.93 | 4.66% | 0.00 |
| 2025-10-22 | 53.97 | 53.61 | -0.52 | -0.96% | 53.51 | 54.15 | 3807 | 2050.37 | 2.25% | 0.00 |
| 2025-10-21 | 53.19 | 54.13 | 0.77 | 1.44% | 53.04 | 54.20 | 6150 | 3300.01 | 3.63% | 2.00 |
| 2025-10-20 | 53.00 | 53.36 | 1.35 | 2.60% | 52.01 | 53.47 | 5571 | 2946.42 | 3.29% | 0.00 |
| 2025-10-17 | 52.80 | 52.01 | -1.00 | -1.89% | 52.01 | 53.16 | 5471 | 2877.00 | 3.23% | 0.00 |
| 2025-10-16 | 53.31 | 53.01 | -0.28 | -0.53% | 52.89 | 54.10 | 4284 | 2282.77 | 2.53% | 0.00 |
| 2025-10-15 | 52.70 | 53.29 | 0.59 | 1.12% | 52.16 | 53.60 | 3755 | 1997.21 | 2.22% | 0.00 |
| 2025-10-14 | 53.43 | 52.70 | -0.41 | -0.77% | 52.50 | 53.78 | 5897 | 3130.44 | 3.48% | 0.00 |
| 2025-10-13 | 51.95 | 53.11 | -0.58 | -1.08% | 50.63 | 53.48 | 6979 | 3641.71 | 4.12% | 0.00 |
| 2025-10-10 | 53.38 | 53.69 | 0.26 | 0.49% | 53.24 | 54.26 | 5677 | 3044.88 | 3.35% | 0.00 |
| 2025-10-09 | 53.84 | 53.43 | -0.11 | -0.21% | 52.90 | 53.84 | 5856 | 3127.10 | 3.46% | 0.00 |
| 2025-09-30 | 54.06 | 53.54 | -0.37 | -0.69% | 53.49 | 54.30 | 5632 | 3030.80 | 3.33% | 0.00 |
| 2025-09-29 | 53.28 | 53.91 | 0.41 | 0.77% | 52.81 | 54.09 | 5648 | 3030.69 | 3.34% | 0.00 |
| 2025-09-26 | 54.00 | 53.50 | -0.67 | -1.24% | 53.38 | 54.30 | 6708 | 3607.66 | 3.96% | 0.00 |
| 2025-09-25 | 54.92 | 54.17 | -0.98 | -1.78% | 54.15 | 55.67 | 8003 | 4386.99 | 4.73% | 0.00 |
| 2025-09-24 | 54.70 | 55.15 | 0.24 | 0.44% | 54.14 | 55.38 | 7290 | 4009.99 | 4.31% | 0.00 |
| 2025-09-23 | 55.92 | 54.91 | -0.99 | -1.77% | 53.53 | 56.30 | 12205 | 6646.66 | 7.21% | 0.00 |
| 2025-09-22 | 56.17 | 55.90 | -0.41 | -0.73% | 55.42 | 56.76 | 7735 | 4322.70 | 4.57% | 0.00 |
| 2025-09-19 | 56.56 | 56.31 | -0.19 | -0.34% | 55.80 | 56.89 | 8456 | 4751.57 | 5.00% | 0.00 |
| 2025-09-18 | 58.38 | 56.70 | -1.74 | -2.98% | 56.18 | 58.63 | 14134 | 8131.65 | 8.35% | 0.00 |
| 2025-09-17 | 58.60 | 58.44 | -0.48 | -0.81% | 58.15 | 59.50 | 10343 | 6075.56 | 6.11% | 0.00 |
| 2025-09-16 | 58.19 | 58.92 | 0.65 | 1.12% | 57.62 | 58.99 | 11474 | 6708.88 | 6.78% | 0.00 |
| 2025-09-15 | 58.19 | 58.27 | 0.08 | 0.14% | 57.57 | 58.49 | 9191 | 5332.16 | 5.43% | 0.00 |
| 2025-09-12 | 59.34 | 58.19 | -1.33 | -2.23% | 58.11 | 59.44 | 13434 | 7885.52 | 7.94% | 0.00 |
| 2025-09-11 | 58.00 | 59.52 | 1.45 | 2.50% | 57.30 | 60.54 | 16940 | 10007.46 | 10.01% | 0.00 |
| 2025-09-10 | 59.09 | 58.07 | -1.07 | -1.81% | 57.78 | 59.30 | 13147 | 7662.92 | 7.77% | 0.00 |
| 2025-09-09 | 60.12 | 59.14 | -0.92 | -1.53% | 58.95 | 61.00 | 16136 | 9622.71 | 9.53% | 0.00 |
| 2025-09-08 | 59.22 | 60.06 | 1.76 | 3.02% | 58.33 | 61.35 | 26137 | 15694.81 | 15.44% | 0.00 |
| 2025-09-05 | 56.41 | 58.30 | 1.99 | 3.53% | 56.32 | 58.45 | 21589 | 12474.17 | 12.75% | 0.00 |
| 2025-09-04 | 56.40 | 56.31 | -0.24 | -0.42% | 55.40 | 58.20 | 17966 | 10245.55 | 10.61% | 0.00 |
| 2025-09-03 | 57.78 | 56.55 | -1.29 | -2.23% | 55.89 | 58.23 | 14958 | 8539.07 | 8.84% | 0.00 |
| 2025-09-02 | 57.19 | 57.84 | 0.62 | 1.08% | 55.60 | 58.48 | 18315 | 10433.48 | 10.82% | 0.00 |
| 2025-09-01 | 56.02 | 57.22 | 1.77 | 3.19% | 55.51 | 57.42 | 16853 | 9565.13 | 9.96% | 0.00 |
| 2025-08-29 | 56.23 | 55.45 | -0.79 | -1.40% | 55.31 | 56.63 | 13959 | 7780.47 | 8.25% | 0.00 |
| 2025-08-28 | 56.20 | 56.24 | 0.04 | 0.07% | 54.40 | 58.30 | 15635 | 8763.17 | 9.24% | 0.00 |
| 2025-08-27 | 57.80 | 56.20 | -1.43 | -2.48% | 56.02 | 58.50 | 14697 | 8461.09 | 8.68% | 0.00 |
| 2025-08-26 | 57.00 | 57.63 | 0.63 | 1.11% | 56.75 | 57.95 | 11896 | 6855.01 | 7.03% | 0.00 |
利安科技(300784)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。
