| 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 | 12.91 | 13.02 | 0.71 | 5.77% | 12.80 | 13.54 | 193301 | 25555.88 | 9.25% |
| 2026-03-24 | 11.44 | 12.31 | 1.12 | 10.01% | 11.20 | 12.31 | 62300 | 7283.74 | 2.98% |
| 2026-03-23 | 11.72 | 11.19 | -0.53 | -4.52% | 11.10 | 11.85 | 69109 | 7925.82 | 3.31% |
| 2026-03-20 | 12.24 | 11.72 | -0.52 | -4.25% | 11.63 | 12.47 | 53283 | 6358.78 | 2.55% |
| 2026-03-19 | 12.66 | 12.24 | -0.44 | -3.47% | 12.16 | 12.87 | 46509 | 5811.94 | 2.23% |
| 2026-03-18 | 12.95 | 12.68 | -0.13 | -1.01% | 12.51 | 13.00 | 42629 | 5411.88 | 2.04% |
| 2026-03-17 | 13.26 | 12.81 | -0.47 | -3.54% | 12.80 | 13.55 | 56546 | 7436.81 | 2.71% |
| 2026-03-16 | 13.07 | 13.28 | -0.18 | -1.34% | 13.07 | 13.70 | 85204 | 11391.76 | 4.08% |
| 2026-03-13 | 13.01 | 13.46 | 0.48 | 3.70% | 12.90 | 13.80 | 65629 | 8802.27 | 3.14% |
| 2026-03-12 | 13.06 | 12.98 | -0.05 | -0.38% | 12.93 | 13.22 | 25115 | 3282.01 | 1.20% |
| 2026-03-11 | 13.11 | 13.03 | 0.02 | 0.15% | 12.90 | 13.18 | 32459 | 4235.69 | 1.55% |
| 2026-03-10 | 12.90 | 13.01 | 0.22 | 1.72% | 12.89 | 13.05 | 25031 | 3246.73 | 1.20% |
| 2026-03-09 | 12.98 | 12.79 | -0.19 | -1.46% | 12.50 | 13.07 | 37963 | 4848.46 | 1.82% |
| 2026-03-06 | 12.63 | 12.98 | 0.28 | 2.20% | 12.59 | 13.10 | 32128 | 4143.40 | 1.54% |
| 2026-03-05 | 12.70 | 12.70 | 0.22 | 1.76% | 12.60 | 12.92 | 30675 | 3912.41 | 1.47% |
| 2026-03-04 | 12.50 | 12.48 | -0.10 | -0.79% | 12.34 | 12.85 | 41246 | 5197.61 | 1.97% |
| 2026-03-03 | 12.81 | 12.58 | -0.32 | -2.48% | 12.55 | 13.27 | 48374 | 6193.76 | 2.32% |
| 2026-03-02 | 13.18 | 12.90 | -0.54 | -4.02% | 12.64 | 13.44 | 50249 | 6524.21 | 2.41% |
| 2026-02-27 | 13.37 | 13.44 | 0.07 | 0.52% | 13.27 | 13.54 | 25353 | 3408.15 | 1.21% |
| 2026-02-26 | 13.48 | 13.37 | -0.05 | -0.37% | 13.23 | 13.50 | 27976 | 3731.98 | 1.34% |
| 2026-02-25 | 13.52 | 13.42 | -0.08 | -0.59% | 13.38 | 13.69 | 32917 | 4445.28 | 1.58% |
| 2026-02-24 | 13.04 | 13.50 | 0.56 | 4.33% | 13.04 | 13.58 | 45751 | 6137.66 | 2.19% |
| 2026-02-13 | 12.94 | 12.94 | -0.06 | -0.46% | 12.75 | 13.20 | 29138 | 3800.86 | 1.39% |
| 2026-02-12 | 13.14 | 13.00 | -0.17 | -1.29% | 12.93 | 13.26 | 29367 | 3844.00 | 1.41% |
| 2026-02-11 | 13.11 | 13.17 | 0.07 | 0.53% | 13.00 | 13.29 | 27138 | 3573.31 | 1.30% |
| 2026-02-10 | 13.14 | 13.10 | 0.10 | 0.77% | 12.94 | 13.19 | 28941 | 3788.85 | 1.39% |
| 2026-02-09 | 13.21 | 13.00 | 0.01 | 0.08% | 12.94 | 13.30 | 34267 | 4475.77 | 1.64% |
| 2026-02-06 | 12.78 | 12.99 | 0.15 | 1.17% | 12.60 | 13.18 | 45190 | 5886.32 | 2.16% |
| 2026-02-05 | 12.79 | 12.84 | 0.05 | 0.39% | 12.65 | 12.95 | 38634 | 4960.75 | 1.85% |
| 2026-02-04 | 12.95 | 12.79 | 0.15 | 1.19% | 12.64 | 13.18 | 49645 | 6379.89 | 2.38% |
| 2026-02-03 | 12.86 | 12.64 | -0.03 | -0.24% | 12.49 | 12.90 | 48062 | 6090.48 | 2.30% |
| 2026-02-02 | 12.95 | 12.67 | -0.37 | -2.84% | 12.52 | 13.17 | 58149 | 7524.64 | 2.78% |
| 2026-01-30 | 12.82 | 13.04 | 0.12 | 0.93% | 12.51 | 13.13 | 54697 | 7055.87 | 2.62% |
| 2026-01-29 | 13.05 | 12.92 | -0.03 | -0.23% | 12.80 | 13.19 | 61570 | 7992.82 | 2.95% |
| 2026-01-28 | 12.77 | 12.95 | 0.22 | 1.73% | 12.57 | 13.32 | 61126 | 7922.13 | 2.93% |
| 2026-01-27 | 12.80 | 12.73 | -0.12 | -0.93% | 12.33 | 13.00 | 38506 | 4853.18 | 1.84% |
| 2026-01-26 | 13.00 | 12.85 | -0.13 | -1.00% | 12.56 | 13.15 | 45236 | 5826.02 | 2.17% |
| 2026-01-23 | 12.80 | 12.98 | 0.17 | 1.33% | 12.65 | 12.98 | 31688 | 4062.02 | 1.52% |
| 2026-01-22 | 12.56 | 12.81 | 0.29 | 2.32% | 12.44 | 12.81 | 30138 | 3811.90 | 1.44% |
| 2026-01-21 | 12.33 | 12.52 | 0.20 | 1.62% | 12.23 | 12.54 | 29012 | 3600.61 | 1.39% |
| 2026-01-20 | 12.53 | 12.32 | -0.16 | -1.28% | 12.22 | 12.60 | 37637 | 4648.55 | 1.80% |
| 2026-01-19 | 12.18 | 12.48 | 0.24 | 1.96% | 12.02 | 12.50 | 41325 | 5095.08 | 1.98% |
| 2026-01-16 | 12.38 | 12.24 | -0.15 | -1.21% | 12.15 | 12.38 | 29272 | 3586.91 | 1.40% |
| 2026-01-15 | 12.15 | 12.39 | 0.29 | 2.40% | 12.00 | 12.50 | 43908 | 5405.18 | 2.10% |
| 2026-01-14 | 12.28 | 12.10 | -0.12 | -0.98% | 11.93 | 12.40 | 45393 | 5519.10 | 2.17% |
| 2026-01-13 | 12.25 | 12.22 | -0.04 | -0.33% | 12.17 | 12.44 | 34546 | 4245.67 | 1.65% |
| 2026-01-12 | 12.42 | 12.26 | -0.03 | -0.24% | 12.14 | 12.42 | 37376 | 4586.90 | 1.79% |
| 2026-01-09 | 12.27 | 12.29 | 0.04 | 0.33% | 12.14 | 12.34 | 32139 | 3934.74 | 1.54% |
| 2026-01-08 | 12.12 | 12.25 | 0.13 | 1.07% | 12.01 | 12.29 | 31648 | 3863.77 | 1.52% |
| 2026-01-07 | 12.44 | 12.12 | -0.21 | -1.70% | 12.01 | 12.44 | 39598 | 4805.36 | 1.90% |
| 2026-01-06 | 12.33 | 12.33 | 0.07 | 0.57% | 12.29 | 12.55 | 39273 | 4874.43 | 1.88% |
| 2026-01-05 | 12.00 | 12.26 | 0.27 | 2.25% | 12.00 | 12.38 | 44251 | 5412.09 | 2.12% |
| 2025-12-31 | 12.02 | 11.99 | 0.10 | 0.84% | 11.74 | 12.03 | 30679 | 3652.32 | 1.47% |
| 2025-12-30 | 11.91 | 11.89 | -0.16 | -1.33% | 11.82 | 12.10 | 35047 | 4195.72 | 1.68% |
| 2025-12-29 | 12.01 | 12.05 | 0.02 | 0.17% | 11.84 | 12.25 | 36899 | 4440.69 | 1.77% |
| 2025-12-26 | 12.07 | 12.03 | -0.01 | -0.08% | 11.95 | 12.28 | 27194 | 3287.57 | 1.30% |
| 2025-12-25 | 11.95 | 12.04 | 0.05 | 0.42% | 11.80 | 12.11 | 22704 | 2719.94 | 1.09% |
| 2025-12-24 | 11.86 | 11.99 | 0.13 | 1.10% | 11.80 | 12.06 | 24844 | 2973.13 | 1.19% |
| 2025-12-23 | 11.88 | 11.86 | 0.02 | 0.17% | 11.66 | 12.04 | 28172 | 3331.99 | 1.35% |
| 2025-12-22 | 12.00 | 11.84 | -0.16 | -1.33% | 11.79 | 12.21 | 35141 | 4213.08 | 1.68% |
| 2025-12-19 | 11.64 | 12.00 | 0.30 | 2.56% | 11.61 | 12.01 | 33912 | 4016.89 | 1.62% |
| 2025-12-18 | 11.46 | 11.70 | 0.27 | 2.36% | 11.35 | 11.99 | 42233 | 4963.59 | 2.02% |
| 2025-12-17 | 11.20 | 11.43 | 0.13 | 1.15% | 11.05 | 11.52 | 26267 | 2965.93 | 1.26% |
| 2025-12-16 | 11.48 | 11.30 | -0.20 | -1.74% | 11.15 | 11.48 | 31547 | 3561.23 | 1.51% |
| 2025-12-15 | 11.21 | 11.50 | -0.02 | -0.17% | 11.11 | 11.55 | 37494 | 4280.21 | 1.79% |
| 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% |
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。
