| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
