| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 15.200 | 15.270 | 0.270 | 1.80% | 15.100 | 15.750 | 72195 | 11130.899 | 5.79% |
| 2025-09-29 | 14.760 | 15.000 | 0.450 | 3.09% | 14.620 | 15.260 | 54248 | 8119.321 | 4.35% |
| 2025-09-26 | 14.800 | 14.550 | -0.300 | -2.02% | 14.550 | 14.870 | 49229 | 7218.571 | 3.95% |
| 2025-09-25 | 14.990 | 14.850 | -0.280 | -1.85% | 14.800 | 15.320 | 58113 | 8701.400 | 4.66% |
| 2025-09-24 | 14.880 | 15.130 | 0.220 | 1.48% | 14.760 | 15.390 | 69759 | 10550.413 | 6.04% |
| 2025-09-23 | 15.780 | 14.910 | -1.110 | -6.93% | 14.730 | 15.800 | 108421 | 16349.472 | 9.39% |
| 2025-09-22 | 15.990 | 16.020 | 0.160 | 1.01% | 15.530 | 16.200 | 70861 | 11228.575 | 6.14% |
| 2025-09-19 | 16.130 | 15.860 | -0.140 | -0.88% | 15.830 | 16.260 | 66564 | 10663.453 | 5.77% |
| 2025-09-18 | 16.230 | 16.000 | -0.240 | -1.48% | 15.900 | 16.610 | 103988 | 16908.984 | 9.01% |
| 2025-09-17 | 16.510 | 16.240 | -0.360 | -2.17% | 16.110 | 16.530 | 108046 | 17566.840 | 9.36% |
| 2025-09-16 | 16.380 | 16.600 | -0.350 | -2.06% | 16.210 | 16.720 | 121291 | 19937.176 | 10.51% |
| 2025-09-15 | 18.000 | 16.950 | -0.190 | -1.11% | 16.910 | 18.580 | 155653 | 27370.666 | 13.49% |
| 2025-09-12 | 16.450 | 17.140 | 0.720 | 4.38% | 16.350 | 17.580 | 176645 | 30073.635 | 15.31% |
| 2025-09-11 | 16.180 | 16.420 | 0.270 | 1.67% | 15.800 | 16.780 | 86922 | 14204.469 | 7.53% |
| 2025-09-10 | 16.480 | 16.150 | -0.080 | -0.49% | 16.110 | 16.660 | 65882 | 10795.255 | 5.71% |
| 2025-09-09 | 17.330 | 16.230 | -0.650 | -3.85% | 16.170 | 17.330 | 93807 | 15568.072 | 8.13% |
| 2025-09-08 | 16.720 | 16.880 | -0.140 | -0.82% | 16.610 | 17.080 | 100456 | 16938.934 | 8.70% |
| 2025-09-05 | 16.890 | 17.020 | 0.510 | 3.09% | 16.250 | 17.270 | 129832 | 21838.199 | 11.25% |
| 2025-09-04 | 16.310 | 16.510 | 0.190 | 1.16% | 15.750 | 16.620 | 113714 | 18475.104 | 9.85% |
| 2025-09-03 | 16.740 | 16.320 | -0.690 | -4.06% | 16.290 | 17.030 | 105978 | 17627.561 | 9.18% |
| 2025-09-02 | 17.510 | 17.010 | -0.870 | -4.87% | 16.470 | 17.670 | 203534 | 34423.496 | 17.64% |
| 2025-09-01 | 18.200 | 17.880 | 0.750 | 4.38% | 17.550 | 18.690 | 200432 | 36173.750 | 17.37% |
| 2025-08-29 | 18.450 | 17.130 | -0.990 | -5.46% | 17.110 | 18.660 | 204755 | 36229.141 | 17.74% |
| 2025-08-28 | 18.400 | 18.120 | 0.070 | 0.39% | 17.510 | 18.760 | 223862 | 40409.414 | 19.40% |
| 2025-08-27 | 17.270 | 18.050 | 1.320 | 7.89% | 16.900 | 18.870 | 312996 | 55917.020 | 27.12% |
| 2025-08-26 | 17.000 | 16.730 | -0.870 | -4.94% | 16.680 | 17.270 | 222665 | 37705.223 | 19.29% |
| 2025-08-25 | 18.360 | 17.600 | 0.260 | 1.50% | 17.550 | 20.600 | 338229 | 63904.934 | 29.31% |
| 2025-08-22 | 16.690 | 17.340 | 0.910 | 5.54% | 16.540 | 17.740 | 281219 | 48603.320 | 24.37% |
| 2025-08-21 | 16.530 | 16.430 | -0.450 | -2.67% | 16.320 | 17.270 | 161788 | 27145.369 | 14.02% |
| 2025-08-20 | 17.770 | 16.880 | 0.060 | 0.36% | 16.060 | 18.000 | 209804 | 35497.277 | 18.18% |
| 2025-08-19 | 16.390 | 16.820 | 1.210 | 7.75% | 16.360 | 18.440 | 310952 | 53471.098 | 26.94% |
| 2025-08-18 | 15.180 | 15.610 | 0.600 | 4.00% | 15.060 | 15.740 | 142378 | 22062.516 | 12.34% |
| 2025-08-15 | 14.640 | 15.010 | 0.370 | 2.53% | 14.640 | 15.100 | 74797 | 11159.049 | 6.48% |
| 2025-08-14 | 15.000 | 14.640 | -0.330 | -2.20% | 14.510 | 15.120 | 75329 | 11167.704 | 6.53% |
| 2025-08-13 | 15.320 | 14.970 | -0.230 | -1.51% | 14.920 | 15.360 | 81828 | 12328.825 | 7.09% |
| 2025-08-12 | 15.230 | 15.200 | 0.120 | 0.80% | 14.910 | 15.460 | 77762 | 11827.874 | 6.74% |
| 2025-08-11 | 15.000 | 15.080 | 0.140 | 0.94% | 14.850 | 15.170 | 53353 | 8020.505 | 4.62% |
| 2025-08-08 | 15.500 | 14.940 | -0.590 | -3.80% | 14.900 | 15.540 | 99679 | 15098.516 | 8.64% |
| 2025-08-07 | 15.220 | 15.530 | 0.160 | 1.04% | 15.200 | 15.810 | 143577 | 22298.328 | 12.44% |
| 2025-08-06 | 15.010 | 15.370 | 0.070 | 0.46% | 15.010 | 15.660 | 144603 | 22231.539 | 12.53% |
| 2025-08-05 | 14.490 | 15.300 | 0.720 | 4.94% | 14.420 | 15.580 | 160875 | 24433.697 | 13.94% |
| 2025-08-04 | 14.520 | 14.580 | 0.080 | 0.55% | 14.360 | 14.590 | 30432 | 4408.809 | 2.64% |
| 2025-08-01 | 14.400 | 14.500 | 0.140 | 0.97% | 14.310 | 14.590 | 35764 | 5171.140 | 3.10% |
| 2025-07-31 | 14.660 | 14.360 | -0.180 | -1.24% | 14.310 | 14.720 | 43269 | 6276.791 | 3.75% |
| 2025-07-30 | 15.020 | 14.540 | -0.270 | -1.82% | 14.370 | 15.020 | 53904 | 7880.515 | 4.67% |
| 2025-07-29 | 14.850 | 14.810 | -0.080 | -0.54% | 14.530 | 15.170 | 61622 | 9154.631 | 5.34% |
| 2025-07-28 | 15.100 | 14.890 | -0.200 | -1.33% | 14.810 | 15.300 | 58967 | 8817.027 | 5.11% |
| 2025-07-25 | 14.550 | 15.090 | 0.440 | 3.00% | 14.540 | 15.130 | 98720 | 14712.581 | 8.55% |
| 2025-07-24 | 14.500 | 14.650 | 0.210 | 1.45% | 14.450 | 14.680 | 40721 | 5941.605 | 3.53% |
| 2025-07-23 | 14.820 | 14.440 | -0.370 | -2.50% | 14.350 | 14.830 | 75218 | 10936.366 | 6.52% |
| 2025-07-22 | 14.940 | 14.810 | -0.140 | -0.94% | 14.760 | 15.050 | 60550 | 8981.887 | 5.25% |
| 2025-07-21 | 14.800 | 14.950 | 0.070 | 0.47% | 14.780 | 14.990 | 43553 | 6488.065 | 3.77% |
| 2025-07-18 | 15.100 | 14.880 | -0.100 | -0.67% | 14.840 | 15.250 | 55757 | 8366.091 | 4.83% |
| 2025-07-17 | 14.950 | 14.980 | -0.020 | -0.13% | 14.830 | 15.090 | 55694 | 8326.997 | 4.83% |
| 2025-07-16 | 14.930 | 15.000 | 0.140 | 0.94% | 14.820 | 15.150 | 50255 | 7538.576 | 4.35% |
| 2025-07-15 | 15.000 | 14.860 | -0.150 | -1.00% | 14.720 | 15.080 | 48927 | 7279.829 | 4.24% |
| 2025-07-14 | 15.150 | 15.010 | -0.070 | -0.46% | 14.910 | 15.160 | 50309 | 7538.810 | 4.36% |
| 2025-07-11 | 15.050 | 15.080 | 0.100 | 0.67% | 14.900 | 15.170 | 61047 | 9199.662 | 5.29% |
| 2025-07-10 | 15.040 | 14.980 | 0.050 | 0.33% | 14.700 | 15.100 | 54010 | 8038.639 | 4.68% |
| 2025-07-09 | 15.150 | 14.930 | -0.330 | -2.16% | 14.840 | 15.390 | 74827 | 11277.934 | 6.48% |
| 2025-07-08 | 15.150 | 15.260 | 0.360 | 2.42% | 15.110 | 15.370 | 73548 | 11202.551 | 6.37% |
| 2025-07-07 | 15.190 | 14.900 | -0.290 | -1.91% | 14.830 | 15.300 | 67396 | 10096.625 | 5.84% |
| 2025-07-04 | 15.650 | 15.190 | -0.520 | -3.31% | 15.150 | 15.710 | 102979 | 15762.932 | 8.92% |
| 2025-07-03 | 15.450 | 15.710 | 0.270 | 1.75% | 15.450 | 16.150 | 111835 | 17745.717 | 9.69% |
| 2025-07-02 | 16.000 | 15.440 | -0.580 | -3.62% | 15.340 | 16.160 | 128713 | 20092.793 | 11.15% |
| 2025-07-01 | 16.340 | 16.020 | -0.650 | -3.90% | 15.900 | 16.650 | 196404 | 31763.262 | 17.02% |
| 2025-06-30 | 15.900 | 16.670 | 1.080 | 6.93% | 15.650 | 16.880 | 253185 | 41266.754 | 21.94% |
| 2025-06-27 | 15.330 | 15.590 | 0.360 | 2.36% | 15.310 | 15.970 | 132312 | 20646.350 | 11.46% |
| 2025-06-26 | 15.500 | 15.230 | -0.270 | -1.74% | 15.200 | 15.780 | 124085 | 19249.076 | 10.75% |
| 2025-06-25 | 15.550 | 15.500 | 0.350 | 2.31% | 15.140 | 15.660 | 138124 | 21323.805 | 11.97% |
| 2025-06-24 | 14.710 | 15.150 | 0.490 | 3.34% | 14.670 | 15.200 | 97641 | 14721.504 | 8.46% |
| 2025-06-23 | 14.100 | 14.660 | 0.330 | 2.30% | 14.050 | 14.780 | 68913 | 10043.959 | 5.97% |
| 2025-06-20 | 14.770 | 14.330 | -0.590 | -3.95% | 14.330 | 15.240 | 90913 | 13383.528 | 7.88% |
| 2025-06-19 | 15.500 | 14.920 | -0.720 | -4.60% | 14.770 | 15.850 | 133839 | 20484.344 | 11.60% |
| 2025-06-18 | 15.000 | 15.640 | 0.450 | 2.96% | 14.880 | 15.690 | 148606 | 22920.293 | 12.88% |
| 2025-06-17 | 14.850 | 15.190 | 0.350 | 2.36% | 14.790 | 15.480 | 111781 | 16934.438 | 9.69% |
| 2025-06-16 | 14.740 | 14.840 | 0.090 | 0.61% | 14.590 | 14.960 | 45739 | 6759.391 | 3.96% |
| 2025-06-13 | 15.110 | 14.750 | -0.510 | -3.34% | 14.660 | 15.210 | 88560 | 13171.490 | 7.67% |
| 2025-06-12 | 15.030 | 15.260 | 0.100 | 0.66% | 14.970 | 15.530 | 93955 | 14419.714 | 8.14% |
| 2025-06-11 | 15.000 | 15.160 | 0.210 | 1.40% | 14.770 | 15.490 | 80406 | 12186.426 | 6.97% |
利尔达(832149)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。
