| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 11.79 | 11.52 | -0.26 | -2.21% | 11.25 | 11.95 | 41970 | 4896.51 | 2.01% |
| 2025-12-11 | 12.18 | 11.78 | -0.33 | -2.73% | 11.76 | 12.21 | 36028 | 4300.55 | 1.72% |
| 2025-12-10 | 12.40 | 12.11 | -0.23 | -1.86% | 12.07 | 12.45 | 28900 | 3531.78 | 1.38% |
| 2025-12-09 | 12.66 | 12.34 | -0.32 | -2.53% | 12.28 | 12.68 | 33418 | 4146.57 | 1.60% |
| 2025-12-08 | 12.63 | 12.66 | 0.05 | 0.40% | 12.40 | 12.73 | 47089 | 5902.72 | 2.25% |
| 2025-12-05 | 12.32 | 12.61 | 0.35 | 2.85% | 11.84 | 12.62 | 44091 | 5474.13 | 2.11% |
| 2025-12-04 | 12.46 | 12.26 | -0.26 | -2.08% | 12.18 | 12.62 | 35574 | 4396.06 | 1.70% |
| 2025-12-03 | 12.52 | 12.52 | -0.07 | -0.56% | 12.40 | 12.74 | 32858 | 4119.16 | 1.57% |
| 2025-12-02 | 12.67 | 12.59 | -0.03 | -0.24% | 12.32 | 12.90 | 30797 | 3842.67 | 1.47% |
| 2025-12-01 | 12.87 | 12.62 | -0.09 | -0.71% | 12.57 | 12.97 | 36883 | 4710.51 | 1.77% |
| 2025-11-28 | 12.37 | 12.71 | 0.28 | 2.25% | 12.31 | 12.74 | 31289 | 3922.55 | 1.50% |
| 2025-11-27 | 12.28 | 12.43 | 0.11 | 0.89% | 12.24 | 12.50 | 26041 | 3228.51 | 1.25% |
| 2025-11-26 | 12.62 | 12.32 | -0.35 | -2.76% | 12.27 | 12.85 | 47079 | 5884.17 | 2.25% |
| 2025-11-25 | 12.29 | 12.67 | 0.48 | 3.94% | 12.23 | 12.94 | 50728 | 6424.82 | 2.43% |
| 2025-11-24 | 11.90 | 12.19 | 0.39 | 3.31% | 11.80 | 12.23 | 51186 | 6172.76 | 2.45% |
| 2025-11-21 | 12.54 | 11.80 | -0.82 | -6.50% | 11.48 | 12.77 | 58906 | 7115.19 | 2.82% |
| 2025-11-20 | 12.80 | 12.62 | -0.17 | -1.33% | 12.51 | 13.00 | 49816 | 6330.36 | 2.38% |
| 2025-11-19 | 13.26 | 12.79 | -0.28 | -2.14% | 12.70 | 13.26 | 51949 | 6681.39 | 2.49% |
| 2025-11-18 | 13.38 | 13.07 | -0.35 | -2.61% | 13.01 | 13.44 | 59184 | 7780.88 | 2.83% |
| 2025-11-17 | 13.39 | 13.42 | -0.01 | -0.07% | 13.13 | 13.59 | 57809 | 7719.64 | 2.77% |
| 2025-11-14 | 13.38 | 13.43 | -0.06 | -0.44% | 13.32 | 14.11 | 68308 | 9306.23 | 3.27% |
| 2025-11-13 | 13.37 | 13.49 | -0.07 | -0.52% | 13.37 | 13.67 | 70796 | 9566.04 | 3.39% |
| 2025-11-12 | 13.27 | 13.56 | 0.37 | 2.81% | 13.00 | 13.69 | 99466 | 13371.80 | 4.76% |
| 2025-11-11 | 13.18 | 13.19 | 0.05 | 0.38% | 12.93 | 13.33 | 51871 | 6826.20 | 2.48% |
| 2025-11-10 | 13.01 | 13.14 | 0.38 | 2.98% | 12.80 | 13.50 | 90534 | 11892.95 | 4.33% |
| 2025-11-07 | 13.09 | 12.76 | -0.35 | -2.67% | 12.76 | 13.09 | 65159 | 8386.44 | 3.12% |
| 2025-11-06 | 12.85 | 13.11 | 0.33 | 2.58% | 12.67 | 13.22 | 90268 | 11738.06 | 4.32% |
| 2025-11-05 | 12.67 | 12.78 | 0.01 | 0.08% | 12.63 | 12.88 | 53001 | 6771.14 | 2.54% |
| 2025-11-04 | 13.01 | 12.77 | -0.23 | -1.77% | 12.61 | 13.09 | 56343 | 7223.23 | 2.70% |
| 2025-11-03 | 12.84 | 13.00 | 0.18 | 1.40% | 12.70 | 13.06 | 70887 | 9139.35 | 3.39% |
| 2025-10-31 | 12.55 | 12.82 | 0.25 | 1.99% | 12.44 | 13.10 | 115730 | 14868.75 | 5.54% |
| 2025-10-30 | 12.21 | 12.57 | 0.38 | 3.12% | 12.21 | 12.76 | 121485 | 15233.32 | 5.82% |
| 2025-10-29 | 12.10 | 12.19 | 0.06 | 0.49% | 11.74 | 12.29 | 58535 | 7047.18 | 2.80% |
| 2025-10-28 | 12.10 | 12.13 | -0.02 | -0.16% | 11.95 | 12.33 | 39091 | 4756.66 | 1.87% |
| 2025-10-27 | 12.43 | 12.15 | -0.26 | -2.10% | 11.99 | 12.45 | 56169 | 6835.95 | 2.69% |
| 2025-10-24 | 12.15 | 12.41 | 0.24 | 1.97% | 12.12 | 12.59 | 67616 | 8401.12 | 3.24% |
| 2025-10-23 | 12.20 | 12.17 | -0.04 | -0.33% | 12.00 | 12.39 | 51802 | 6282.63 | 2.48% |
| 2025-10-22 | 11.92 | 12.21 | 0.26 | 2.18% | 11.65 | 12.43 | 61835 | 7523.21 | 2.96% |
| 2025-10-21 | 11.85 | 11.95 | 0.16 | 1.36% | 11.72 | 11.95 | 36870 | 4378.50 | 1.77% |
| 2025-10-20 | 11.59 | 11.79 | 0.29 | 2.52% | 11.42 | 11.82 | 48222 | 5638.40 | 2.31% |
| 2025-10-17 | 11.87 | 11.50 | -0.32 | -2.71% | 11.50 | 11.91 | 47158 | 5479.95 | 2.26% |
| 2025-10-16 | 12.11 | 11.82 | -0.30 | -2.48% | 11.74 | 12.23 | 47870 | 5703.15 | 2.29% |
| 2025-10-15 | 11.87 | 12.12 | 0.33 | 2.80% | 11.73 | 12.15 | 56098 | 6737.74 | 2.69% |
| 2025-10-14 | 12.41 | 11.79 | -0.40 | -3.28% | 11.71 | 12.49 | 64292 | 7742.38 | 3.08% |
| 2025-10-13 | 11.50 | 12.19 | -0.29 | -2.32% | 11.50 | 12.28 | 85089 | 10230.75 | 4.07% |
| 2025-10-10 | 12.29 | 12.48 | 0.13 | 1.05% | 12.15 | 12.52 | 97780 | 12121.94 | 4.68% |
| 2025-10-09 | 12.69 | 12.35 | -0.11 | -0.88% | 12.25 | 12.82 | 122061 | 15214.95 | 5.84% |
| 2025-09-30 | 12.73 | 12.46 | -0.33 | -2.58% | 12.42 | 12.99 | 123315 | 15563.93 | 5.90% |
| 2025-09-29 | 13.36 | 12.79 | -0.55 | -4.12% | 12.42 | 13.53 | 239485 | 30969.88 | 11.47% |
| 2025-09-26 | 12.14 | 13.34 | 1.21 | 9.98% | 12.13 | 13.34 | 107100 | 14045.11 | 5.13% |
| 2025-09-25 | 11.56 | 12.13 | 0.55 | 4.75% | 11.54 | 12.74 | 132054 | 16121.09 | 6.32% |
| 2025-09-24 | 11.63 | 11.58 | 0.14 | 1.22% | 11.24 | 11.63 | 35894 | 4143.73 | 1.72% |
| 2025-09-23 | 11.80 | 11.44 | -0.36 | -3.05% | 11.01 | 11.80 | 59493 | 6739.33 | 2.85% |
| 2025-09-22 | 11.81 | 11.80 | 0.12 | 1.03% | 11.45 | 11.88 | 40037 | 4677.24 | 1.92% |
| 2025-09-19 | 11.63 | 11.68 | 0.00 | 0.00% | 11.43 | 11.92 | 50448 | 5857.56 | 2.42% |
| 2025-09-18 | 12.38 | 11.68 | -0.49 | -4.03% | 11.58 | 12.39 | 71027 | 8469.62 | 3.40% |
| 2025-09-17 | 11.97 | 12.17 | 0.14 | 1.16% | 11.86 | 12.41 | 62583 | 7587.86 | 3.00% |
| 2025-09-16 | 12.05 | 12.03 | -0.05 | -0.41% | 11.80 | 12.30 | 60685 | 7242.34 | 2.91% |
| 2025-09-15 | 12.02 | 12.08 | 0.05 | 0.42% | 11.86 | 12.25 | 66340 | 8033.36 | 3.18% |
| 2025-09-12 | 11.96 | 12.03 | 0.24 | 2.04% | 11.80 | 12.25 | 84143 | 10129.22 | 4.03% |
| 2025-09-11 | 11.90 | 11.79 | -0.11 | -0.92% | 11.67 | 11.90 | 61009 | 7176.37 | 2.92% |
| 2025-09-10 | 12.13 | 11.90 | -0.18 | -1.49% | 11.78 | 12.15 | 71006 | 8466.91 | 3.40% |
| 2025-09-09 | 12.06 | 12.08 | 0.04 | 0.33% | 11.88 | 12.25 | 79703 | 9647.64 | 3.82% |
| 2025-09-08 | 12.13 | 12.04 | 0.03 | 0.25% | 11.83 | 12.25 | 90445 | 10891.63 | 4.33% |
| 2025-09-05 | 11.83 | 12.01 | 0.16 | 1.35% | 11.70 | 12.09 | 108936 | 12980.43 | 5.22% |
| 2025-09-04 | 11.89 | 11.85 | 0.15 | 1.28% | 11.41 | 11.96 | 118486 | 13899.77 | 5.67% |
| 2025-09-03 | 11.70 | 11.70 | -0.18 | -1.52% | 11.55 | 12.18 | 135500 | 15976.44 | 6.49% |
| 2025-09-02 | 11.42 | 11.88 | 0.55 | 4.85% | 11.06 | 12.46 | 174170 | 20387.53 | 8.34% |
| 2025-09-01 | 11.10 | 11.33 | 0.34 | 3.09% | 11.02 | 11.35 | 95180 | 10720.85 | 4.56% |
| 2025-08-29 | 10.92 | 10.99 | 0.11 | 1.01% | 10.81 | 11.06 | 43384 | 4751.22 | 2.08% |
| 2025-08-28 | 10.74 | 10.88 | 0.15 | 1.40% | 10.44 | 11.01 | 60366 | 6514.59 | 2.89% |
| 2025-08-27 | 11.16 | 10.73 | -0.44 | -3.94% | 10.71 | 11.21 | 64438 | 7072.44 | 3.08% |
| 2025-08-26 | 11.15 | 11.17 | 0.05 | 0.45% | 11.05 | 11.22 | 60420 | 6739.68 | 2.89% |
| 2025-08-25 | 11.11 | 11.12 | 0.07 | 0.63% | 11.05 | 11.23 | 60028 | 6687.71 | 2.87% |
| 2025-08-22 | 11.10 | 11.05 | -0.08 | -0.72% | 10.97 | 11.15 | 53338 | 5888.59 | 2.55% |
| 2025-08-21 | 11.14 | 11.13 | -0.02 | -0.18% | 11.06 | 11.23 | 62649 | 6976.61 | 3.00% |
| 2025-08-20 | 11.08 | 11.15 | 0.07 | 0.63% | 11.02 | 11.19 | 64677 | 7189.91 | 3.10% |
| 2025-08-19 | 11.15 | 11.08 | -0.11 | -0.98% | 10.96 | 11.17 | 90944 | 10053.91 | 4.35% |
| 2025-08-18 | 11.28 | 11.19 | -0.11 | -0.97% | 11.03 | 11.43 | 148854 | 16646.41 | 7.13% |
| 2025-08-15 | 11.00 | 11.30 | -0.17 | -1.48% | 10.90 | 11.46 | 191380 | 21462.46 | 9.16% |
丽岛新材(603937)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。
