| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-16 | 6.38 | 6.38 | -0.03 | -0.47% | 6.32 | 6.45 | 96860 | 6175.07 | 1.65% |
| 2025-05-15 | 6.36 | 6.41 | 0.05 | 0.79% | 6.35 | 6.50 | 119252 | 7671.46 | 2.03% |
| 2025-05-14 | 6.43 | 6.36 | -0.04 | -0.63% | 6.27 | 6.45 | 136440 | 8649.81 | 2.32% |
| 2025-05-13 | 6.54 | 6.40 | -0.02 | -0.31% | 6.39 | 6.65 | 206926 | 13440.89 | 3.52% |
| 2025-05-12 | 6.45 | 6.42 | 0.08 | 1.26% | 6.36 | 6.66 | 201864 | 13019.06 | 3.43% |
| 2025-05-09 | 6.25 | 6.34 | 0.10 | 1.60% | 6.25 | 6.40 | 149684 | 9487.82 | 2.54% |
| 2025-05-08 | 6.33 | 6.24 | -0.07 | -1.11% | 6.22 | 6.33 | 102037 | 6385.66 | 1.73% |
| 2025-05-07 | 6.23 | 6.31 | 0.13 | 2.10% | 6.20 | 6.32 | 134103 | 8408.24 | 2.28% |
| 2025-05-06 | 6.20 | 6.18 | 0.01 | 0.16% | 6.13 | 6.25 | 129895 | 8014.35 | 2.21% |
| 2025-04-30 | 6.21 | 6.17 | 0.00 | 0.00% | 6.15 | 6.28 | 100521 | 6234.89 | 1.71% |
| 2025-04-29 | 6.21 | 6.17 | -0.03 | -0.48% | 6.10 | 6.22 | 70716 | 4360.55 | 1.20% |
| 2025-04-28 | 6.23 | 6.20 | -0.03 | -0.48% | 6.17 | 6.28 | 73220 | 4549.62 | 1.24% |
| 2025-04-25 | 6.07 | 6.23 | 0.14 | 2.30% | 6.07 | 6.24 | 81771 | 5056.21 | 1.39% |
| 2025-04-24 | 6.02 | 6.09 | 0.05 | 0.83% | 6.02 | 6.13 | 56456 | 3436.64 | 0.96% |
| 2025-04-23 | 6.06 | 6.04 | 0.03 | 0.50% | 6.00 | 6.07 | 45445 | 2743.27 | 0.77% |
| 2025-04-22 | 5.93 | 6.01 | 0.09 | 1.52% | 5.92 | 6.02 | 50070 | 2992.64 | 0.85% |
| 2025-04-21 | 5.93 | 5.92 | 0.00 | 0.00% | 5.87 | 5.94 | 57621 | 3400.72 | 0.98% |
| 2025-04-18 | 6.00 | 5.92 | -0.10 | -1.66% | 5.90 | 6.05 | 61942 | 3686.89 | 1.05% |
| 2025-04-17 | 5.92 | 6.02 | 0.09 | 1.52% | 5.91 | 6.08 | 67176 | 4042.94 | 1.14% |
| 2025-04-16 | 5.95 | 5.93 | -0.05 | -0.84% | 5.84 | 5.98 | 70698 | 4180.80 | 1.20% |
| 2025-04-15 | 5.93 | 5.98 | 0.04 | 0.67% | 5.89 | 6.00 | 63442 | 3777.89 | 1.08% |
| 2025-04-14 | 5.86 | 5.94 | 0.10 | 1.71% | 5.85 | 5.98 | 96122 | 5692.51 | 1.63% |
| 2025-04-11 | 5.84 | 5.84 | 0.04 | 0.69% | 5.83 | 5.99 | 165869 | 9782.24 | 2.82% |
| 2025-04-10 | 5.80 | 5.80 | 0.33 | 6.03% | 5.79 | 5.94 | 185835 | 10859.53 | 3.16% |
| 2025-04-09 | 5.39 | 5.47 | 0.03 | 0.55% | 5.21 | 5.49 | 107812 | 5785.51 | 1.83% |
| 2025-04-08 | 5.52 | 5.44 | -0.13 | -2.33% | 5.36 | 5.56 | 124894 | 6806.08 | 2.12% |
| 2025-04-07 | 5.95 | 5.57 | -0.62 | -10.02% | 5.57 | 5.95 | 114061 | 6447.58 | 1.94% |
| 2025-04-03 | 6.15 | 6.19 | -0.01 | -0.16% | 6.13 | 6.23 | 57456 | 3554.00 | 0.98% |
| 2025-04-02 | 6.12 | 6.20 | 0.06 | 0.98% | 6.09 | 6.20 | 60928 | 3757.43 | 1.04% |
| 2025-04-01 | 6.08 | 6.14 | 0.08 | 1.32% | 6.06 | 6.16 | 74312 | 4543.11 | 1.26% |
| 2025-03-31 | 6.12 | 6.06 | -0.07 | -1.14% | 6.04 | 6.18 | 78420 | 4773.26 | 1.33% |
| 2025-03-28 | 6.17 | 6.13 | -0.06 | -0.97% | 6.10 | 6.20 | 65337 | 4014.31 | 1.11% |
| 2025-03-27 | 6.22 | 6.19 | -0.03 | -0.48% | 6.17 | 6.26 | 73545 | 4573.97 | 1.25% |
| 2025-03-26 | 6.21 | 6.22 | 0.02 | 0.32% | 6.17 | 6.24 | 73112 | 4544.55 | 1.24% |
| 2025-03-25 | 6.13 | 6.20 | 0.05 | 0.81% | 6.11 | 6.20 | 78563 | 4837.44 | 1.33% |
| 2025-03-24 | 6.16 | 6.15 | 0.00 | 0.00% | 6.07 | 6.21 | 80147 | 4924.78 | 1.36% |
| 2025-03-21 | 6.19 | 6.15 | -0.03 | -0.49% | 6.12 | 6.22 | 68478 | 4226.75 | 1.16% |
| 2025-03-20 | 6.20 | 6.18 | -0.02 | -0.32% | 6.17 | 6.23 | 46650 | 2889.12 | 0.79% |
| 2025-03-19 | 6.18 | 6.20 | 0.01 | 0.16% | 6.16 | 6.20 | 53419 | 3306.20 | 0.91% |
| 2025-03-18 | 6.17 | 6.19 | 0.03 | 0.49% | 6.12 | 6.20 | 73947 | 4559.70 | 1.26% |
| 2025-03-17 | 6.13 | 6.16 | 0.04 | 0.65% | 6.12 | 6.17 | 60498 | 3718.52 | 1.03% |
| 2025-03-14 | 6.06 | 6.12 | 0.04 | 0.66% | 6.06 | 6.14 | 92842 | 5666.28 | 1.58% |
| 2025-03-13 | 6.07 | 6.08 | 0.02 | 0.33% | 6.02 | 6.08 | 74479 | 4506.62 | 1.27% |
| 2025-03-12 | 6.07 | 6.06 | -0.02 | -0.33% | 6.03 | 6.10 | 54834 | 3320.37 | 0.93% |
| 2025-03-11 | 6.02 | 6.08 | 0.04 | 0.66% | 5.99 | 6.08 | 63875 | 3855.79 | 1.09% |
| 2025-03-10 | 6.03 | 6.04 | 0.01 | 0.17% | 6.01 | 6.05 | 63018 | 3801.95 | 1.07% |
| 2025-03-07 | 6.00 | 6.03 | 0.01 | 0.17% | 5.99 | 6.05 | 92055 | 5545.22 | 1.56% |
| 2025-03-06 | 6.00 | 6.02 | -0.01 | -0.17% | 5.97 | 6.03 | 99129 | 5953.50 | 1.68% |
| 2025-03-05 | 5.98 | 6.03 | 0.05 | 0.84% | 5.90 | 6.10 | 118693 | 7096.70 | 2.02% |
| 2025-03-04 | 5.94 | 5.98 | 0.02 | 0.34% | 5.92 | 6.00 | 65052 | 3882.36 | 1.11% |
| 2025-03-03 | 5.99 | 5.96 | 0.00 | 0.00% | 5.93 | 6.02 | 108837 | 6499.76 | 1.85% |
| 2025-02-28 | 6.05 | 5.96 | -0.10 | -1.65% | 5.93 | 6.08 | 124024 | 7432.57 | 2.11% |
| 2025-02-27 | 6.06 | 6.06 | -0.01 | -0.16% | 6.00 | 6.10 | 115183 | 6962.71 | 1.96% |
| 2025-02-26 | 6.06 | 6.07 | 0.02 | 0.33% | 6.03 | 6.13 | 125547 | 7622.29 | 2.13% |
| 2025-02-25 | 6.18 | 6.05 | -0.13 | -2.10% | 6.03 | 6.18 | 115379 | 7033.85 | 1.96% |
| 2025-02-24 | 6.17 | 6.18 | 0.01 | 0.16% | 6.15 | 6.28 | 91424 | 5664.78 | 1.55% |
| 2025-02-21 | 6.18 | 6.17 | -0.01 | -0.16% | 6.13 | 6.21 | 48186 | 2968.66 | 0.82% |
| 2025-02-20 | 6.18 | 6.18 | 0.01 | 0.16% | 6.14 | 6.20 | 45140 | 2787.03 | 0.77% |
| 2025-02-19 | 6.21 | 6.17 | -0.06 | -0.96% | 6.15 | 6.25 | 76287 | 4723.90 | 1.30% |
| 2025-02-18 | 6.30 | 6.23 | -0.10 | -1.58% | 6.18 | 6.40 | 72687 | 4564.04 | 1.23% |
| 2025-02-17 | 6.24 | 6.33 | 0.09 | 1.44% | 6.24 | 6.33 | 73511 | 4629.23 | 1.25% |
| 2025-02-14 | 6.26 | 6.24 | -0.03 | -0.48% | 6.22 | 6.29 | 46584 | 2906.26 | 0.79% |
| 2025-02-13 | 6.30 | 6.27 | -0.04 | -0.63% | 6.26 | 6.32 | 39212 | 2468.39 | 0.67% |
| 2025-02-12 | 6.33 | 6.31 | -0.02 | -0.32% | 6.23 | 6.34 | 43362 | 2728.24 | 0.74% |
| 2025-02-11 | 6.33 | 6.33 | 0.02 | 0.32% | 6.28 | 6.35 | 50474 | 3186.36 | 0.86% |
| 2025-02-10 | 6.30 | 6.31 | -0.01 | -0.16% | 6.30 | 6.38 | 52706 | 3334.71 | 0.90% |
| 2025-02-07 | 6.29 | 6.32 | 0.04 | 0.64% | 6.25 | 6.35 | 62225 | 3926.86 | 1.06% |
| 2025-02-06 | 6.24 | 6.28 | 0.03 | 0.48% | 6.22 | 6.29 | 62412 | 3900.90 | 1.06% |
| 2025-02-05 | 6.37 | 6.25 | -0.12 | -1.88% | 6.21 | 6.43 | 70633 | 4442.59 | 1.20% |
| 2025-01-27 | 6.29 | 6.37 | 0.11 | 1.76% | 6.27 | 6.46 | 58203 | 3719.72 | 0.99% |
| 2025-01-24 | 6.23 | 6.26 | 0.02 | 0.32% | 6.19 | 6.28 | 45351 | 2831.39 | 0.77% |
| 2025-01-23 | 6.20 | 6.24 | 0.07 | 1.13% | 6.20 | 6.31 | 52570 | 3291.30 | 0.89% |
| 2025-01-22 | 6.21 | 6.17 | -0.06 | -0.96% | 6.13 | 6.23 | 41568 | 2566.34 | 0.71% |
| 2025-01-21 | 6.33 | 6.23 | -0.09 | -1.42% | 6.21 | 6.35 | 34829 | 2175.89 | 0.59% |
| 2025-01-20 | 6.32 | 6.32 | 0.05 | 0.80% | 6.24 | 6.34 | 42613 | 2686.60 | 0.72% |
| 2025-01-17 | 6.31 | 6.27 | -0.03 | -0.48% | 6.20 | 6.31 | 31441 | 1970.38 | 0.53% |
| 2025-01-16 | 6.22 | 6.30 | 0.11 | 1.78% | 6.20 | 6.34 | 58382 | 3668.54 | 0.99% |
| 2025-01-15 | 6.12 | 6.19 | 0.07 | 1.14% | 6.09 | 6.21 | 52042 | 3204.57 | 0.88% |
| 2025-01-14 | 5.99 | 6.12 | 0.14 | 2.34% | 5.99 | 6.12 | 56436 | 3425.26 | 0.96% |
| 2025-01-13 | 6.05 | 5.98 | -0.10 | -1.64% | 5.94 | 6.05 | 47023 | 2814.53 | 0.80% |
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。
