| 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 | 6.85 | 7.00 | 0.15 | 2.19% | 6.82 | 7.02 | 96205 | 6677.85 | 1.63% |
| 2026-03-24 | 6.79 | 6.85 | 0.22 | 3.32% | 6.60 | 6.86 | 89792 | 6054.19 | 1.52% |
| 2026-03-23 | 7.07 | 6.63 | -0.52 | -7.27% | 6.58 | 7.07 | 180140 | 12215.50 | 3.06% |
| 2026-03-20 | 7.28 | 7.15 | -0.14 | -1.92% | 7.15 | 7.30 | 77462 | 5586.70 | 1.31% |
| 2026-03-19 | 7.40 | 7.29 | -0.16 | -2.15% | 7.24 | 7.45 | 84502 | 6195.44 | 1.43% |
| 2026-03-18 | 7.48 | 7.45 | -0.03 | -0.40% | 7.35 | 7.50 | 75254 | 5581.51 | 1.28% |
| 2026-03-17 | 7.61 | 7.48 | -0.13 | -1.71% | 7.48 | 7.68 | 84163 | 6390.92 | 1.43% |
| 2026-03-16 | 7.59 | 7.61 | 0.01 | 0.13% | 7.55 | 7.65 | 93550 | 7105.87 | 1.59% |
| 2026-03-13 | 7.58 | 7.60 | 0.02 | 0.26% | 7.57 | 7.69 | 90943 | 6938.00 | 1.54% |
| 2026-03-12 | 7.57 | 7.58 | 0.00 | 0.00% | 7.57 | 7.70 | 112834 | 8607.01 | 1.92% |
| 2026-03-11 | 7.52 | 7.58 | 0.06 | 0.80% | 7.47 | 7.59 | 77558 | 5842.66 | 1.32% |
| 2026-03-10 | 7.47 | 7.52 | 0.08 | 1.08% | 7.42 | 7.53 | 75176 | 5614.32 | 1.28% |
| 2026-03-09 | 7.53 | 7.44 | -0.13 | -1.72% | 7.41 | 7.59 | 103112 | 7698.31 | 1.75% |
| 2026-03-06 | 7.37 | 7.57 | 0.18 | 2.44% | 7.36 | 7.58 | 81976 | 6138.70 | 1.39% |
| 2026-03-05 | 7.47 | 7.39 | 0.02 | 0.27% | 7.37 | 7.52 | 83627 | 6220.91 | 1.42% |
| 2026-03-04 | 7.41 | 7.37 | -0.08 | -1.07% | 7.36 | 7.53 | 158311 | 11780.98 | 2.69% |
| 2026-03-03 | 7.64 | 7.45 | -0.12 | -1.59% | 7.43 | 7.67 | 130062 | 9811.55 | 2.21% |
| 2026-03-02 | 7.64 | 7.57 | -0.17 | -2.20% | 7.50 | 7.68 | 125583 | 9527.64 | 2.13% |
| 2026-02-27 | 7.67 | 7.74 | 0.09 | 1.18% | 7.62 | 7.75 | 82860 | 6381.37 | 1.41% |
| 2026-02-26 | 7.67 | 7.65 | -0.01 | -0.13% | 7.60 | 7.70 | 73608 | 5627.10 | 1.25% |
| 2026-02-25 | 7.65 | 7.66 | 0.06 | 0.79% | 7.61 | 7.75 | 108475 | 8343.51 | 1.84% |
| 2026-02-24 | 7.44 | 7.60 | 0.19 | 2.56% | 7.43 | 7.63 | 109627 | 8282.13 | 1.86% |
| 2026-02-13 | 7.47 | 7.41 | -0.05 | -0.67% | 7.39 | 7.49 | 78689 | 5847.07 | 1.34% |
| 2026-02-12 | 7.60 | 7.46 | -0.14 | -1.84% | 7.44 | 7.62 | 109834 | 8237.74 | 1.86% |
| 2026-02-11 | 7.60 | 7.60 | 0.02 | 0.26% | 7.57 | 7.67 | 63509 | 4840.80 | 1.08% |
| 2026-02-10 | 7.65 | 7.58 | -0.07 | -0.92% | 7.58 | 7.70 | 77511 | 5909.04 | 1.32% |
| 2026-02-09 | 7.69 | 7.65 | -0.02 | -0.26% | 7.61 | 7.73 | 102079 | 7806.52 | 1.73% |
| 2026-02-06 | 7.62 | 7.67 | 0.04 | 0.52% | 7.58 | 7.76 | 103159 | 7942.10 | 1.75% |
| 2026-02-05 | 7.61 | 7.63 | 0.02 | 0.26% | 7.56 | 7.70 | 104369 | 7962.98 | 1.77% |
| 2026-02-04 | 7.53 | 7.61 | 0.09 | 1.20% | 7.49 | 7.63 | 79817 | 6048.82 | 1.35% |
| 2026-02-03 | 7.51 | 7.52 | 0.07 | 0.94% | 7.42 | 7.54 | 88903 | 6657.72 | 1.51% |
| 2026-02-02 | 7.72 | 7.45 | -0.34 | -4.36% | 7.42 | 7.75 | 187915 | 14210.15 | 3.19% |
| 2026-01-30 | 7.67 | 7.79 | 0.09 | 1.17% | 7.65 | 7.81 | 142562 | 11025.99 | 2.42% |
| 2026-01-29 | 7.82 | 7.70 | -0.11 | -1.41% | 7.67 | 7.83 | 138627 | 10692.34 | 2.35% |
| 2026-01-28 | 7.65 | 7.81 | 0.17 | 2.23% | 7.60 | 7.88 | 174124 | 13537.97 | 2.96% |
| 2026-01-27 | 7.72 | 7.64 | -0.07 | -0.91% | 7.56 | 7.76 | 139548 | 10655.39 | 2.37% |
| 2026-01-26 | 7.86 | 7.71 | -0.15 | -1.91% | 7.62 | 7.88 | 242756 | 18709.36 | 4.12% |
| 2026-01-23 | 7.64 | 7.86 | 0.29 | 3.83% | 7.64 | 8.03 | 293381 | 23007.78 | 4.98% |
| 2026-01-22 | 7.40 | 7.57 | 0.17 | 2.30% | 7.39 | 7.59 | 143000 | 10750.09 | 2.43% |
| 2026-01-21 | 7.41 | 7.40 | -0.06 | -0.80% | 7.33 | 7.42 | 126674 | 9356.66 | 2.15% |
| 2026-01-20 | 7.29 | 7.46 | 0.18 | 2.47% | 7.26 | 7.46 | 186120 | 13717.12 | 3.16% |
| 2026-01-19 | 7.20 | 7.28 | 0.09 | 1.25% | 7.18 | 7.30 | 103578 | 7524.69 | 1.76% |
| 2026-01-16 | 7.20 | 7.19 | 0.04 | 0.56% | 7.15 | 7.26 | 82797 | 5961.60 | 1.41% |
| 2026-01-15 | 7.13 | 7.15 | 0.00 | 0.00% | 7.11 | 7.19 | 62300 | 4461.75 | 1.06% |
| 2026-01-14 | 7.25 | 7.15 | -0.10 | -1.38% | 7.10 | 7.27 | 135450 | 9755.37 | 2.30% |
| 2026-01-13 | 7.23 | 7.25 | 0.03 | 0.42% | 7.22 | 7.38 | 156392 | 11383.84 | 2.65% |
| 2026-01-12 | 7.20 | 7.22 | 0.02 | 0.28% | 7.14 | 7.24 | 112181 | 8073.07 | 1.90% |
| 2026-01-09 | 7.15 | 7.20 | 0.05 | 0.70% | 7.10 | 7.20 | 108794 | 7774.51 | 1.85% |
| 2026-01-08 | 7.19 | 7.15 | -0.02 | -0.28% | 7.13 | 7.20 | 76497 | 5473.49 | 1.30% |
| 2026-01-07 | 7.19 | 7.17 | -0.01 | -0.14% | 7.15 | 7.25 | 80376 | 5782.27 | 1.36% |
| 2026-01-06 | 7.10 | 7.18 | 0.07 | 0.98% | 7.09 | 7.18 | 90669 | 6482.22 | 1.54% |
| 2026-01-05 | 7.12 | 7.11 | -0.01 | -0.14% | 7.05 | 7.15 | 114461 | 8122.20 | 1.94% |
| 2025-12-31 | 7.16 | 7.12 | -0.01 | -0.14% | 7.11 | 7.19 | 54105 | 3866.90 | 0.92% |
| 2025-12-30 | 7.13 | 7.13 | -0.02 | -0.28% | 7.09 | 7.20 | 59823 | 4275.24 | 1.02% |
| 2025-12-29 | 7.19 | 7.15 | -0.05 | -0.69% | 7.12 | 7.23 | 57200 | 4102.39 | 0.97% |
| 2025-12-26 | 7.23 | 7.20 | -0.05 | -0.69% | 7.16 | 7.30 | 80366 | 5800.11 | 1.37% |
| 2025-12-25 | 7.20 | 7.25 | 0.06 | 0.83% | 7.19 | 7.36 | 89202 | 6487.81 | 1.52% |
| 2025-12-24 | 7.11 | 7.19 | 0.07 | 0.98% | 7.11 | 7.26 | 95119 | 6829.23 | 1.62% |
| 2025-12-23 | 7.15 | 7.12 | -0.03 | -0.42% | 7.11 | 7.20 | 62949 | 4502.42 | 1.07% |
| 2025-12-22 | 7.15 | 7.15 | 0.01 | 0.14% | 7.10 | 7.17 | 67286 | 4807.04 | 1.14% |
| 2025-12-19 | 7.07 | 7.14 | 0.10 | 1.42% | 7.00 | 7.15 | 91446 | 6485.19 | 1.55% |
| 2025-12-18 | 6.90 | 7.04 | 0.12 | 1.73% | 6.89 | 7.07 | 72972 | 5110.08 | 1.24% |
| 2025-12-17 | 6.89 | 6.92 | 0.02 | 0.29% | 6.82 | 6.95 | 82063 | 5651.78 | 1.39% |
| 2025-12-16 | 6.93 | 6.90 | -0.02 | -0.29% | 6.89 | 6.99 | 64071 | 4446.26 | 1.09% |
| 2025-12-15 | 6.88 | 6.92 | 0.01 | 0.14% | 6.86 | 6.96 | 62457 | 4325.62 | 1.06% |
| 2025-12-12 | 6.96 | 6.91 | -0.06 | -0.86% | 6.89 | 7.00 | 79691 | 5530.04 | 1.35% |
| 2025-12-11 | 7.02 | 6.97 | -0.05 | -0.71% | 6.94 | 7.07 | 84941 | 5945.10 | 1.44% |
| 2025-12-10 | 7.07 | 7.02 | -0.02 | -0.28% | 6.99 | 7.08 | 53722 | 3773.43 | 0.91% |
| 2025-12-09 | 7.05 | 7.04 | -0.01 | -0.14% | 7.01 | 7.10 | 69418 | 4901.73 | 1.18% |
| 2025-12-08 | 7.16 | 7.05 | -0.10 | -1.40% | 7.04 | 7.18 | 89813 | 6364.56 | 1.53% |
| 2025-12-05 | 7.13 | 7.15 | 0.02 | 0.28% | 7.07 | 7.16 | 54092 | 3849.04 | 0.92% |
| 2025-12-04 | 7.17 | 7.13 | -0.08 | -1.11% | 7.10 | 7.21 | 55643 | 3976.28 | 0.95% |
| 2025-12-03 | 7.21 | 7.21 | -0.01 | -0.14% | 7.16 | 7.28 | 78329 | 5646.64 | 1.33% |
| 2025-12-02 | 7.23 | 7.22 | 0.01 | 0.14% | 7.16 | 7.25 | 66978 | 4821.78 | 1.14% |
| 2025-12-01 | 7.08 | 7.21 | 0.11 | 1.55% | 7.05 | 7.30 | 110913 | 8011.75 | 1.88% |
| 2025-11-28 | 7.05 | 7.10 | 0.03 | 0.42% | 7.00 | 7.11 | 60655 | 4287.36 | 1.03% |
| 2025-11-27 | 7.00 | 7.07 | 0.05 | 0.71% | 6.99 | 7.13 | 75410 | 5329.82 | 1.28% |
| 2025-11-26 | 6.99 | 7.02 | 0.05 | 0.72% | 6.97 | 7.10 | 73024 | 5148.59 | 1.24% |
| 2025-11-25 | 6.94 | 6.97 | 0.07 | 1.01% | 6.90 | 7.03 | 70140 | 4899.38 | 1.19% |
| 2025-11-24 | 6.99 | 6.90 | -0.04 | -0.58% | 6.88 | 7.04 | 88644 | 6149.22 | 1.51% |
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。
