| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 7.35 | 7.22 | -0.11 | -1.50% | 7.20 | 7.36 | 173378 | 12589.97 | 2.95% |
| 2025-10-23 | 7.31 | 7.33 | 0.04 | 0.55% | 7.26 | 7.37 | 205663 | 15062.85 | 3.49% |
| 2025-10-22 | 7.45 | 7.39 | -0.06 | -0.81% | 7.36 | 7.56 | 296231 | 22054.23 | 5.03% |
| 2025-10-21 | 7.07 | 7.45 | 0.41 | 5.82% | 7.02 | 7.56 | 394221 | 28868.03 | 6.70% |
| 2025-10-20 | 7.00 | 7.04 | 0.08 | 1.15% | 6.94 | 7.04 | 157450 | 11003.03 | 2.67% |
| 2025-10-17 | 6.97 | 6.96 | 0.01 | 0.14% | 6.93 | 7.03 | 123741 | 8647.59 | 2.10% |
| 2025-10-16 | 7.00 | 6.95 | -0.05 | -0.71% | 6.93 | 7.05 | 153430 | 10694.09 | 2.61% |
| 2025-10-15 | 7.01 | 7.00 | 0.19 | 2.79% | 6.91 | 7.15 | 265711 | 18533.09 | 4.51% |
| 2025-10-14 | 6.77 | 6.81 | 0.04 | 0.59% | 6.76 | 6.84 | 110823 | 7538.13 | 1.88% |
| 2025-10-13 | 6.71 | 6.77 | -0.10 | -1.46% | 6.66 | 6.77 | 167514 | 11245.55 | 2.85% |
| 2025-10-10 | 6.70 | 6.87 | 0.16 | 2.38% | 6.67 | 6.89 | 135326 | 9240.04 | 2.30% |
| 2025-10-09 | 6.68 | 6.71 | 0.05 | 0.75% | 6.65 | 6.71 | 104597 | 6984.75 | 1.78% |
| 2025-09-30 | 6.68 | 6.66 | -0.02 | -0.30% | 6.65 | 6.69 | 67066 | 4473.43 | 1.14% |
| 2025-09-29 | 6.64 | 6.68 | 0.02 | 0.30% | 6.59 | 6.71 | 77175 | 5136.63 | 1.31% |
| 2025-09-26 | 6.64 | 6.66 | 0.01 | 0.15% | 6.61 | 6.70 | 86438 | 5760.07 | 1.47% |
| 2025-09-25 | 6.72 | 6.65 | -0.08 | -1.19% | 6.63 | 6.76 | 67524 | 4511.86 | 1.15% |
| 2025-09-24 | 6.68 | 6.73 | 0.03 | 0.45% | 6.66 | 6.77 | 55889 | 3753.50 | 0.95% |
| 2025-09-23 | 6.70 | 6.70 | -0.01 | -0.15% | 6.58 | 6.72 | 106478 | 7075.08 | 1.81% |
| 2025-09-22 | 6.79 | 6.71 | -0.09 | -1.32% | 6.65 | 6.80 | 75865 | 5084.59 | 1.29% |
| 2025-09-19 | 6.77 | 6.80 | 0.01 | 0.15% | 6.71 | 6.82 | 87201 | 5896.55 | 1.48% |
| 2025-09-18 | 6.91 | 6.79 | -0.12 | -1.74% | 6.76 | 6.95 | 116527 | 7984.07 | 1.98% |
| 2025-09-17 | 6.87 | 6.91 | 0.03 | 0.44% | 6.85 | 6.91 | 77620 | 5343.83 | 1.32% |
| 2025-09-16 | 6.85 | 6.88 | 0.05 | 0.73% | 6.82 | 6.90 | 87063 | 5981.62 | 1.48% |
| 2025-09-15 | 6.88 | 6.83 | -0.05 | -0.73% | 6.81 | 6.88 | 65034 | 4451.14 | 1.10% |
| 2025-09-12 | 6.97 | 6.88 | -0.10 | -1.43% | 6.85 | 6.98 | 108504 | 7489.35 | 1.84% |
| 2025-09-11 | 6.94 | 6.98 | 0.05 | 0.72% | 6.86 | 6.99 | 95180 | 6581.92 | 1.62% |
| 2025-09-10 | 6.95 | 6.93 | -0.02 | -0.29% | 6.91 | 6.97 | 71951 | 4989.73 | 1.22% |
| 2025-09-09 | 6.99 | 6.95 | -0.04 | -0.57% | 6.90 | 7.01 | 96153 | 6687.65 | 1.63% |
| 2025-09-08 | 6.93 | 6.99 | 0.08 | 1.16% | 6.92 | 7.03 | 140299 | 9792.14 | 2.38% |
| 2025-09-05 | 6.94 | 6.91 | -0.01 | -0.14% | 6.86 | 6.95 | 91015 | 6282.45 | 1.55% |
| 2025-09-04 | 6.83 | 6.92 | 0.10 | 1.47% | 6.79 | 6.96 | 124124 | 8535.29 | 2.11% |
| 2025-09-03 | 6.91 | 6.82 | -0.10 | -1.45% | 6.79 | 6.95 | 87823 | 6003.22 | 1.49% |
| 2025-09-02 | 6.93 | 6.92 | 0.01 | 0.14% | 6.80 | 6.94 | 114551 | 7862.94 | 1.95% |
| 2025-09-01 | 7.10 | 6.91 | -0.14 | -1.99% | 6.88 | 7.12 | 183472 | 12771.42 | 3.12% |
| 2025-08-29 | 7.11 | 7.05 | -0.09 | -1.26% | 7.01 | 7.16 | 161879 | 11474.00 | 2.75% |
| 2025-08-28 | 7.16 | 7.14 | 0.02 | 0.28% | 6.95 | 7.22 | 145167 | 10273.42 | 2.47% |
| 2025-08-27 | 7.29 | 7.12 | -0.18 | -2.47% | 7.12 | 7.31 | 142076 | 10272.76 | 2.41% |
| 2025-08-26 | 7.31 | 7.30 | 0.00 | 0.00% | 7.28 | 7.36 | 106848 | 7806.26 | 1.81% |
| 2025-08-25 | 7.30 | 7.30 | 0.00 | 0.00% | 7.26 | 7.33 | 118978 | 8672.97 | 2.02% |
| 2025-08-22 | 7.34 | 7.30 | -0.02 | -0.27% | 7.20 | 7.34 | 114828 | 8330.27 | 1.95% |
| 2025-08-21 | 7.33 | 7.32 | 0.01 | 0.14% | 7.25 | 7.36 | 101283 | 7397.30 | 1.72% |
| 2025-08-20 | 7.25 | 7.31 | 0.05 | 0.69% | 7.20 | 7.32 | 114531 | 8332.52 | 1.95% |
| 2025-08-19 | 7.05 | 7.26 | 0.20 | 2.83% | 7.04 | 7.31 | 186234 | 13379.25 | 3.16% |
| 2025-08-18 | 7.02 | 7.06 | 0.07 | 1.00% | 7.02 | 7.17 | 134137 | 9487.32 | 2.28% |
| 2025-08-15 | 6.96 | 6.99 | 0.03 | 0.43% | 6.96 | 7.04 | 73498 | 5141.50 | 1.25% |
| 2025-08-14 | 7.05 | 6.96 | -0.08 | -1.14% | 6.95 | 7.08 | 89457 | 6280.57 | 1.52% |
| 2025-08-13 | 7.07 | 7.04 | -0.03 | -0.42% | 7.00 | 7.07 | 81676 | 5742.37 | 1.39% |
| 2025-08-12 | 7.03 | 7.07 | 0.07 | 1.00% | 7.00 | 7.08 | 80652 | 5692.13 | 1.37% |
| 2025-08-11 | 7.03 | 7.00 | -0.04 | -0.57% | 6.97 | 7.07 | 87579 | 6135.71 | 1.49% |
| 2025-08-08 | 6.98 | 7.04 | 0.05 | 0.72% | 6.97 | 7.06 | 93618 | 6573.93 | 1.59% |
| 2025-08-07 | 6.98 | 6.99 | 0.01 | 0.14% | 6.95 | 7.06 | 82300 | 5762.95 | 1.40% |
| 2025-08-06 | 6.91 | 6.98 | 0.08 | 1.16% | 6.85 | 6.99 | 84727 | 5865.25 | 1.44% |
| 2025-08-05 | 6.85 | 6.90 | 0.06 | 0.88% | 6.84 | 6.92 | 73176 | 5041.28 | 1.24% |
| 2025-08-04 | 6.80 | 6.84 | 0.03 | 0.44% | 6.74 | 6.85 | 65411 | 4454.42 | 1.11% |
| 2025-08-01 | 6.81 | 6.81 | 0.04 | 0.59% | 6.77 | 6.84 | 60993 | 4150.52 | 1.04% |
| 2025-07-31 | 6.87 | 6.77 | -0.10 | -1.46% | 6.75 | 6.90 | 83863 | 5707.31 | 1.42% |
| 2025-07-30 | 6.84 | 6.87 | 0.01 | 0.15% | 6.83 | 6.90 | 85053 | 5847.15 | 1.44% |
| 2025-07-29 | 6.97 | 6.86 | -0.11 | -1.58% | 6.80 | 6.97 | 111008 | 7609.04 | 1.89% |
| 2025-07-28 | 7.00 | 6.97 | -0.01 | -0.14% | 6.93 | 7.01 | 78447 | 5461.27 | 1.33% |
| 2025-07-25 | 6.94 | 6.98 | 0.03 | 0.43% | 6.91 | 7.02 | 84038 | 5870.29 | 1.43% |
| 2025-07-24 | 6.96 | 6.95 | 0.01 | 0.14% | 6.91 | 6.99 | 112214 | 7792.74 | 1.91% |
| 2025-07-23 | 6.97 | 6.94 | -0.03 | -0.43% | 6.93 | 7.00 | 87695 | 6111.93 | 1.49% |
| 2025-07-22 | 6.98 | 6.97 | 0.03 | 0.43% | 6.87 | 6.99 | 96976 | 6720.16 | 1.65% |
| 2025-07-21 | 6.88 | 6.94 | 0.05 | 0.73% | 6.88 | 7.00 | 108162 | 7511.05 | 1.84% |
| 2025-07-18 | 6.88 | 6.89 | 0.00 | 0.00% | 6.81 | 6.92 | 90241 | 6189.43 | 1.53% |
| 2025-07-17 | 6.89 | 6.89 | 0.01 | 0.15% | 6.84 | 6.93 | 129121 | 8879.42 | 2.19% |
| 2025-07-16 | 6.91 | 6.88 | -0.05 | -0.72% | 6.87 | 6.99 | 184668 | 12794.75 | 3.14% |
| 2025-07-15 | 6.86 | 6.93 | 0.16 | 2.36% | 6.81 | 6.94 | 251417 | 17275.61 | 4.27% |
| 2025-07-14 | 6.63 | 6.77 | 0.13 | 1.96% | 6.63 | 6.79 | 123743 | 8339.30 | 2.10% |
| 2025-07-11 | 6.65 | 6.64 | -0.01 | -0.15% | 6.63 | 6.71 | 128541 | 8563.53 | 2.18% |
| 2025-07-10 | 6.58 | 6.65 | 0.06 | 0.91% | 6.57 | 6.66 | 80654 | 5340.34 | 1.37% |
| 2025-07-09 | 6.54 | 6.59 | 0.03 | 0.46% | 6.53 | 6.62 | 88992 | 5853.40 | 1.51% |
| 2025-07-08 | 6.50 | 6.56 | 0.06 | 0.92% | 6.50 | 6.57 | 89210 | 5828.02 | 1.52% |
| 2025-07-07 | 6.46 | 6.50 | 0.04 | 0.62% | 6.44 | 6.51 | 81170 | 5263.08 | 1.38% |
| 2025-07-04 | 6.47 | 6.46 | -0.02 | -0.31% | 6.41 | 6.50 | 100490 | 6488.08 | 1.71% |
| 2025-07-03 | 6.43 | 6.48 | 0.09 | 1.41% | 6.42 | 6.55 | 144387 | 9364.24 | 2.45% |
| 2025-07-02 | 6.38 | 6.39 | 0.00 | 0.00% | 6.35 | 6.41 | 84690 | 5405.03 | 1.44% |
| 2025-07-01 | 6.33 | 6.39 | 0.05 | 0.79% | 6.33 | 6.39 | 70348 | 4483.87 | 1.20% |
| 2025-06-30 | 6.33 | 6.34 | 0.03 | 0.48% | 6.30 | 6.38 | 63941 | 4048.31 | 1.09% |
| 2025-06-27 | 6.26 | 6.31 | 0.05 | 0.80% | 6.26 | 6.34 | 60532 | 3818.19 | 1.03% |
鲁 泰Ａ(000726)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。
