| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 9.51 | 9.37 | -0.14 | -1.47% | 9.35 | 9.59 | 34477 | 3265.96 | 1.65% |
| 2025-05-22 | 9.69 | 9.51 | -0.18 | -1.86% | 9.49 | 9.87 | 53476 | 5154.86 | 2.56% |
| 2025-05-21 | 10.16 | 9.69 | -0.46 | -4.53% | 9.46 | 10.22 | 120637 | 11866.26 | 5.78% |
| 2025-05-20 | 9.81 | 10.15 | 0.34 | 3.47% | 9.74 | 10.26 | 82156 | 8265.21 | 3.93% |
| 2025-05-19 | 9.65 | 9.81 | 0.13 | 1.34% | 9.62 | 9.82 | 30886 | 3004.15 | 1.48% |
| 2025-05-16 | 9.54 | 9.68 | 0.16 | 1.68% | 9.46 | 9.70 | 31000 | 2979.25 | 1.48% |
| 2025-05-15 | 9.51 | 9.52 | 0.04 | 0.42% | 9.36 | 9.56 | 33418 | 3169.88 | 1.60% |
| 2025-05-14 | 9.36 | 9.48 | 0.08 | 0.85% | 9.30 | 9.57 | 46710 | 4411.23 | 2.24% |
| 2025-05-13 | 9.38 | 9.40 | 0.10 | 1.08% | 9.24 | 9.55 | 27123 | 2544.45 | 1.30% |
| 2025-05-12 | 9.39 | 9.30 | 0.08 | 0.87% | 9.11 | 9.39 | 25203 | 2330.25 | 1.21% |
| 2025-05-09 | 9.29 | 9.22 | 0.01 | 0.11% | 9.11 | 9.29 | 26690 | 2452.75 | 1.28% |
| 2025-05-08 | 9.13 | 9.21 | 0.14 | 1.54% | 9.04 | 9.28 | 23335 | 2142.22 | 1.12% |
| 2025-05-07 | 9.10 | 9.07 | 0.08 | 0.89% | 9.00 | 9.18 | 21338 | 1941.04 | 1.02% |
| 2025-05-06 | 8.97 | 8.99 | 0.17 | 1.93% | 8.81 | 9.00 | 22559 | 2021.41 | 1.08% |
| 2025-04-30 | 8.89 | 8.82 | 0.05 | 0.57% | 8.71 | 8.89 | 23553 | 2075.43 | 1.13% |
| 2025-04-29 | 8.68 | 8.77 | 0.18 | 2.10% | 8.47 | 8.90 | 26839 | 2359.05 | 1.28% |
| 2025-04-28 | 8.63 | 8.59 | -0.05 | -0.58% | 8.40 | 8.75 | 20379 | 1748.13 | 0.98% |
| 2025-04-25 | 8.56 | 8.64 | 0.05 | 0.58% | 8.56 | 8.76 | 14787 | 1281.88 | 0.71% |
| 2025-04-24 | 8.70 | 8.59 | -0.09 | -1.04% | 8.54 | 8.80 | 20908 | 1809.66 | 1.00% |
| 2025-04-23 | 8.67 | 8.68 | 0.12 | 1.40% | 8.55 | 8.74 | 16845 | 1460.39 | 0.81% |
| 2025-04-22 | 8.54 | 8.56 | 0.05 | 0.59% | 8.43 | 8.62 | 12937 | 1103.68 | 0.62% |
| 2025-04-21 | 8.26 | 8.51 | 0.18 | 2.16% | 8.25 | 8.55 | 24167 | 2044.05 | 1.16% |
| 2025-04-18 | 8.34 | 8.33 | -0.02 | -0.24% | 8.19 | 8.42 | 18230 | 1513.17 | 0.87% |
| 2025-04-17 | 8.25 | 8.35 | 0.10 | 1.21% | 8.11 | 8.42 | 21643 | 1808.56 | 1.04% |
| 2025-04-16 | 8.42 | 8.25 | -0.15 | -1.79% | 8.06 | 8.55 | 20317 | 1667.63 | 0.97% |
| 2025-04-15 | 8.33 | 8.40 | 0.09 | 1.08% | 8.22 | 8.40 | 19449 | 1619.88 | 0.93% |
| 2025-04-14 | 8.22 | 8.31 | 0.15 | 1.84% | 8.22 | 8.46 | 20038 | 1674.73 | 0.96% |
| 2025-04-11 | 8.20 | 8.16 | -0.09 | -1.09% | 8.16 | 8.33 | 22696 | 1864.98 | 1.09% |
| 2025-04-10 | 8.12 | 8.25 | 0.31 | 3.90% | 8.10 | 8.36 | 31306 | 2587.19 | 1.50% |
| 2025-04-09 | 7.60 | 7.94 | 0.20 | 2.58% | 7.16 | 8.01 | 30738 | 2334.81 | 1.47% |
| 2025-04-08 | 7.91 | 7.74 | -0.39 | -4.80% | 7.59 | 8.19 | 36135 | 2837.56 | 1.73% |
| 2025-04-07 | 8.29 | 8.13 | -0.90 | -9.97% | 8.13 | 8.44 | 27504 | 2252.57 | 1.32% |
| 2025-04-03 | 8.93 | 9.03 | -0.02 | -0.22% | 8.85 | 9.15 | 22050 | 1984.10 | 1.06% |
| 2025-04-02 | 9.02 | 9.05 | 0.03 | 0.33% | 8.90 | 9.16 | 25122 | 2276.36 | 1.20% |
| 2025-04-01 | 8.80 | 9.02 | 0.27 | 3.09% | 8.66 | 9.10 | 33150 | 2978.80 | 1.59% |
| 2025-03-31 | 8.83 | 8.75 | -0.15 | -1.69% | 8.62 | 8.84 | 22230 | 1939.07 | 1.06% |
| 2025-03-28 | 9.02 | 8.90 | -0.12 | -1.33% | 8.78 | 9.03 | 27315 | 2424.25 | 1.31% |
| 2025-03-27 | 9.13 | 9.02 | -0.18 | -1.96% | 8.88 | 9.19 | 25752 | 2321.17 | 1.23% |
| 2025-03-26 | 8.96 | 9.20 | 0.23 | 2.56% | 8.95 | 9.31 | 37149 | 3421.32 | 1.78% |
| 2025-03-25 | 8.96 | 8.97 | -0.05 | -0.55% | 8.75 | 9.02 | 26898 | 2396.55 | 1.29% |
| 2025-03-24 | 9.30 | 9.02 | -0.30 | -3.22% | 8.76 | 9.39 | 39809 | 3592.18 | 1.91% |
| 2025-03-21 | 9.48 | 9.32 | -0.19 | -2.00% | 9.25 | 9.48 | 28628 | 2675.24 | 1.37% |
| 2025-03-20 | 9.51 | 9.51 | -0.05 | -0.52% | 9.40 | 9.55 | 26106 | 2473.69 | 1.25% |
| 2025-03-19 | 9.55 | 9.56 | -0.01 | -0.10% | 9.47 | 9.61 | 29838 | 2845.46 | 1.43% |
| 2025-03-18 | 9.44 | 9.57 | 0.12 | 1.27% | 9.44 | 9.58 | 29760 | 2833.42 | 1.42% |
| 2025-03-17 | 9.37 | 9.45 | 0.09 | 0.96% | 9.31 | 9.45 | 26540 | 2497.65 | 1.27% |
| 2025-03-14 | 9.31 | 9.36 | 0.05 | 0.54% | 9.18 | 9.36 | 31131 | 2890.24 | 1.49% |
| 2025-03-13 | 9.17 | 9.31 | 0.08 | 0.87% | 9.04 | 9.35 | 39082 | 3587.83 | 1.87% |
| 2025-03-12 | 9.20 | 9.23 | 0.05 | 0.54% | 9.17 | 9.27 | 28615 | 2639.63 | 1.37% |
| 2025-03-11 | 9.12 | 9.18 | 0.01 | 0.11% | 9.00 | 9.21 | 37748 | 3432.01 | 1.81% |
| 2025-03-10 | 9.15 | 9.17 | 0.05 | 0.55% | 9.08 | 9.45 | 55550 | 5120.66 | 2.66% |
| 2025-03-07 | 9.12 | 9.12 | 0.00 | 0.00% | 9.08 | 9.27 | 27043 | 2480.02 | 1.29% |
| 2025-03-06 | 9.14 | 9.12 | 0.01 | 0.11% | 9.04 | 9.18 | 22703 | 2071.06 | 1.09% |
| 2025-03-05 | 9.24 | 9.11 | -0.14 | -1.51% | 8.91 | 9.24 | 29671 | 2673.21 | 1.42% |
| 2025-03-04 | 9.30 | 9.25 | 0.02 | 0.22% | 9.16 | 9.35 | 32912 | 3047.74 | 1.58% |
| 2025-03-03 | 8.87 | 9.23 | 0.40 | 4.53% | 8.85 | 9.29 | 63720 | 5847.78 | 3.05% |
| 2025-02-28 | 9.06 | 8.83 | -0.25 | -2.75% | 8.83 | 9.06 | 21799 | 1944.34 | 1.04% |
| 2025-02-27 | 9.16 | 9.08 | -0.06 | -0.66% | 8.93 | 9.18 | 29982 | 2712.56 | 1.44% |
| 2025-02-26 | 9.01 | 9.14 | 0.10 | 1.11% | 9.01 | 9.20 | 29181 | 2662.77 | 1.40% |
| 2025-02-25 | 9.30 | 9.04 | -0.36 | -3.83% | 9.01 | 9.35 | 49169 | 4475.85 | 2.35% |
| 2025-02-24 | 8.92 | 9.40 | 0.47 | 5.26% | 8.86 | 9.54 | 79921 | 7352.58 | 3.83% |
| 2025-02-21 | 9.15 | 8.93 | -0.18 | -1.98% | 8.88 | 9.19 | 42929 | 3862.04 | 2.06% |
| 2025-02-20 | 8.92 | 9.11 | 0.14 | 1.56% | 8.92 | 9.11 | 22267 | 2006.72 | 1.07% |
| 2025-02-19 | 8.81 | 8.97 | 0.17 | 1.93% | 8.76 | 9.03 | 19779 | 1765.27 | 0.95% |
| 2025-02-18 | 8.99 | 8.80 | -0.19 | -2.11% | 8.77 | 8.99 | 21006 | 1864.80 | 1.01% |
| 2025-02-17 | 8.89 | 8.99 | 0.10 | 1.12% | 8.85 | 9.00 | 27543 | 2460.54 | 1.32% |
| 2025-02-14 | 8.86 | 8.89 | 0.06 | 0.68% | 8.81 | 8.92 | 21668 | 1921.93 | 1.04% |
| 2025-02-13 | 9.11 | 8.83 | -0.28 | -3.07% | 8.79 | 9.15 | 34269 | 3059.95 | 1.64% |
| 2025-02-12 | 9.16 | 9.11 | -0.05 | -0.55% | 8.99 | 9.24 | 30301 | 2756.62 | 1.45% |
| 2025-02-11 | 9.18 | 9.16 | 0.00 | 0.00% | 9.07 | 9.25 | 25700 | 2348.55 | 1.23% |
| 2025-02-10 | 9.09 | 9.16 | 0.10 | 1.10% | 9.04 | 9.16 | 28342 | 2575.88 | 1.36% |
| 2025-02-07 | 9.06 | 9.06 | 0.03 | 0.33% | 8.93 | 9.11 | 36073 | 3261.13 | 1.73% |
| 2025-02-06 | 9.00 | 9.03 | 0.06 | 0.67% | 8.97 | 9.08 | 32747 | 2953.40 | 1.57% |
| 2025-02-05 | 8.92 | 8.97 | 0.09 | 1.01% | 8.84 | 9.00 | 25031 | 2235.46 | 1.20% |
| 2025-01-27 | 8.91 | 8.88 | 0.01 | 0.11% | 8.81 | 9.03 | 23277 | 2078.44 | 1.11% |
| 2025-01-24 | 8.91 | 8.87 | 0.04 | 0.45% | 8.79 | 9.05 | 27307 | 2422.35 | 1.31% |
| 2025-01-23 | 8.87 | 8.83 | 0.10 | 1.15% | 8.80 | 8.98 | 30766 | 2736.89 | 1.47% |
| 2025-01-22 | 8.77 | 8.73 | -0.05 | -0.57% | 8.65 | 8.98 | 26111 | 2298.50 | 1.25% |
| 2025-01-21 | 8.92 | 8.78 | -0.09 | -1.01% | 8.68 | 8.93 | 25940 | 2278.36 | 1.24% |
| 2025-01-20 | 8.81 | 8.87 | 0.08 | 0.91% | 8.60 | 8.94 | 30203 | 2660.48 | 1.45% |
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。
