| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 48.08 | 48.64 | 1.03 | 2.16% | 47.86 | 49.20 | 6048 | 2942.00 | 3.57% | 0.00 |
| 2026-03-24 | 46.82 | 47.61 | 2.16 | 4.75% | 46.03 | 47.77 | 9931 | 4651.55 | 5.87% | 0.00 |
| 2026-03-23 | 48.50 | 45.45 | -3.61 | -7.36% | 45.00 | 48.50 | 10844 | 5072.60 | 6.41% | 0.00 |
| 2026-03-20 | 51.13 | 49.06 | -1.38 | -2.74% | 48.90 | 51.14 | 7944 | 3953.08 | 4.69% | 0.00 |
| 2026-03-19 | 52.00 | 50.44 | -1.62 | -3.11% | 50.13 | 52.00 | 8442 | 4282.57 | 4.99% | 0.00 |
| 2026-03-18 | 51.74 | 52.06 | 0.57 | 1.11% | 51.04 | 52.23 | 7516 | 3891.54 | 4.44% | 0.00 |
| 2026-03-17 | 53.11 | 51.49 | -1.09 | -2.07% | 51.16 | 53.45 | 6805 | 3550.95 | 4.02% | 0.00 |
| 2026-03-16 | 52.40 | 52.58 | 0.21 | 0.40% | 52.01 | 52.87 | 5459 | 2860.58 | 3.22% | 0.00 |
| 2026-03-13 | 52.51 | 52.37 | -0.41 | -0.78% | 52.20 | 53.60 | 5150 | 2723.92 | 3.04% | 0.00 |
| 2026-03-12 | 53.60 | 52.78 | -0.62 | -1.16% | 52.59 | 53.90 | 7376 | 3924.54 | 4.36% | 0.00 |
| 2026-03-11 | 54.35 | 53.40 | -0.62 | -1.15% | 52.78 | 54.62 | 11094 | 5950.01 | 6.55% | 0.00 |
| 2026-03-10 | 52.77 | 54.02 | 2.09 | 4.02% | 52.75 | 54.15 | 9668 | 5188.65 | 5.71% | 0.00 |
| 2026-03-09 | 51.97 | 51.93 | -0.95 | -1.80% | 51.23 | 52.78 | 8718 | 4524.19 | 5.15% | 0.00 |
| 2026-03-06 | 51.63 | 52.88 | 1.26 | 2.44% | 51.63 | 52.95 | 6930 | 3640.37 | 4.09% | 0.00 |
| 2026-03-05 | 51.44 | 51.62 | 0.80 | 1.57% | 51.31 | 52.38 | 8777 | 4550.52 | 5.18% | 0.00 |
| 2026-03-04 | 51.00 | 50.82 | -0.66 | -1.28% | 50.38 | 51.53 | 8913 | 4541.70 | 5.27% | 0.00 |
| 2026-03-03 | 53.97 | 51.48 | -2.07 | -3.87% | 51.34 | 54.48 | 11709 | 6186.62 | 6.92% | 0.00 |
| 2026-03-02 | 55.15 | 53.55 | -2.86 | -5.07% | 53.39 | 55.93 | 13810 | 7481.11 | 8.16% | 0.00 |
| 2026-02-27 | 56.90 | 56.41 | -0.23 | -0.41% | 55.70 | 56.92 | 7808 | 4394.15 | 4.61% | 0.00 |
| 2026-02-26 | 57.48 | 56.64 | -0.57 | -1.00% | 56.33 | 57.48 | 8820 | 4997.17 | 5.21% | 0.00 |
| 2026-02-25 | 57.78 | 57.21 | 0.00 | 0.00% | 56.78 | 57.78 | 6943 | 3971.98 | 4.10% | 0.00 |
| 2026-02-24 | 56.71 | 57.21 | 1.13 | 2.01% | 56.11 | 57.50 | 7163 | 4072.25 | 4.23% | 0.00 |
| 2026-02-13 | 56.30 | 56.08 | -0.23 | -0.41% | 56.00 | 57.17 | 5203 | 2943.05 | 3.07% | 0.00 |
| 2026-02-12 | 56.99 | 56.31 | -0.39 | -0.69% | 55.90 | 57.02 | 7780 | 4389.46 | 4.60% | 0.00 |
| 2026-02-11 | 56.84 | 56.70 | -0.20 | -0.35% | 56.70 | 57.20 | 6518 | 3711.71 | 3.85% | 0.00 |
| 2026-02-10 | 57.92 | 56.90 | -0.67 | -1.16% | 56.83 | 57.92 | 10538 | 6033.93 | 6.22% | 0.00 |
| 2026-02-09 | 58.00 | 57.57 | 0.55 | 0.96% | 56.87 | 58.50 | 10178 | 5845.87 | 6.01% | 0.00 |
| 2026-02-06 | 56.95 | 57.02 | 0.01 | 0.02% | 56.50 | 58.02 | 10166 | 5825.81 | 6.01% | 0.00 |
| 2026-02-05 | 57.00 | 57.01 | -0.15 | -0.26% | 56.61 | 58.43 | 12682 | 7279.43 | 7.49% | 0.00 |
| 2026-02-04 | 58.17 | 57.16 | -1.63 | -2.77% | 56.56 | 58.70 | 16799 | 9605.76 | 9.92% | 0.00 |
| 2026-02-03 | 59.52 | 58.79 | 0.11 | 0.19% | 57.13 | 59.99 | 22416 | 13072.65 | 13.24% | 0.00 |
| 2026-02-02 | 63.00 | 58.68 | -4.95 | -7.78% | 58.59 | 63.93 | 32204 | 19596.75 | 19.02% | 0.00 |
| 2026-01-30 | 60.92 | 63.63 | 2.09 | 3.40% | 60.32 | 64.00 | 35978 | 22768.69 | 21.25% | 1.00 |
| 2026-01-29 | 59.70 | 61.54 | 0.62 | 1.02% | 59.30 | 63.10 | 38600 | 23886.86 | 22.80% | 0.00 |
| 2026-01-28 | 57.56 | 60.92 | 3.14 | 5.43% | 56.68 | 62.86 | 45089 | 27203.42 | 26.63% | 1.00 |
| 2026-01-27 | 55.40 | 57.78 | 2.20 | 3.96% | 53.63 | 58.38 | 29594 | 16767.38 | 17.48% | 5.00 |
| 2026-01-26 | 54.23 | 55.58 | 1.37 | 2.53% | 54.23 | 57.40 | 25771 | 14436.48 | 15.22% | 0.00 |
| 2026-01-23 | 54.03 | 54.21 | 0.25 | 0.46% | 53.76 | 54.29 | 5603 | 3024.45 | 3.31% | 0.00 |
| 2026-01-22 | 54.15 | 53.96 | 0.11 | 0.20% | 53.73 | 54.30 | 5327 | 2878.14 | 3.15% | 0.00 |
| 2026-01-21 | 53.10 | 53.85 | 0.32 | 0.60% | 53.10 | 53.86 | 3993 | 2143.29 | 2.36% | 0.00 |
| 2026-01-20 | 53.60 | 53.53 | 0.12 | 0.22% | 53.25 | 53.94 | 5606 | 3001.16 | 3.31% | 0.00 |
| 2026-01-19 | 53.00 | 53.41 | 0.37 | 0.70% | 52.69 | 53.53 | 5370 | 2860.38 | 3.17% | 0.00 |
| 2026-01-16 | 53.47 | 53.04 | 0.19 | 0.36% | 52.38 | 53.53 | 6404 | 3382.81 | 3.78% | 0.00 |
| 2026-01-15 | 52.48 | 52.85 | 0.36 | 0.69% | 52.09 | 53.27 | 6242 | 3284.60 | 3.69% | 0.00 |
| 2026-01-14 | 52.77 | 52.49 | 0.05 | 0.10% | 51.66 | 53.20 | 8607 | 4524.14 | 5.08% | 0.00 |
| 2026-01-13 | 53.13 | 52.44 | -0.96 | -1.80% | 52.30 | 53.37 | 10832 | 5719.12 | 6.40% | 0.00 |
| 2026-01-12 | 51.32 | 53.40 | 2.16 | 4.22% | 51.15 | 54.66 | 15868 | 8343.69 | 9.37% | 0.00 |
| 2026-01-09 | 51.40 | 51.24 | 0.07 | 0.14% | 50.61 | 51.42 | 6526 | 3328.62 | 3.85% | 0.00 |
| 2026-01-08 | 50.03 | 51.17 | 0.97 | 1.93% | 50.00 | 51.40 | 6403 | 3265.24 | 3.78% | 0.00 |
| 2026-01-07 | 50.97 | 50.20 | -0.77 | -1.51% | 50.08 | 51.50 | 6283 | 3178.98 | 3.71% | 0.00 |
| 2026-01-06 | 51.95 | 50.97 | -0.24 | -0.47% | 50.80 | 51.95 | 4764 | 2434.12 | 2.81% | 0.00 |
| 2026-01-05 | 50.23 | 51.21 | 0.99 | 1.97% | 50.01 | 51.61 | 7639 | 3898.66 | 4.51% | 0.00 |
| 2025-12-31 | 49.83 | 50.22 | 0.40 | 0.80% | 49.83 | 50.39 | 3047 | 1528.82 | 1.80% | 0.00 |
| 2025-12-30 | 50.00 | 49.82 | -0.57 | -1.13% | 49.82 | 50.39 | 3191 | 1598.65 | 1.88% | 0.00 |
| 2025-12-29 | 49.75 | 50.39 | 0.63 | 1.27% | 49.25 | 50.58 | 4753 | 2379.06 | 2.81% | 0.00 |
| 2025-12-26 | 50.15 | 49.76 | -0.37 | -0.74% | 49.73 | 50.42 | 3704 | 1853.91 | 2.19% | 0.00 |
| 2025-12-25 | 49.85 | 50.13 | 0.28 | 0.56% | 49.85 | 50.30 | 3281 | 1644.16 | 1.94% | 0.00 |
| 2025-12-24 | 49.41 | 49.85 | 0.44 | 0.89% | 49.11 | 50.12 | 3176 | 1584.43 | 1.88% | 0.00 |
| 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 |
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。
