| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 4.37 | 4.39 | 0.03 | 0.69% | 4.35 | 4.40 | 93264 | 4081.82 | 0.59% |
| 2025-09-15 | 4.39 | 4.36 | -0.03 | -0.68% | 4.34 | 4.40 | 76948 | 3362.33 | 0.49% |
| 2025-09-12 | 4.36 | 4.39 | 0.02 | 0.46% | 4.36 | 4.41 | 72696 | 3186.24 | 0.46% |
| 2025-09-11 | 4.36 | 4.37 | 0.01 | 0.23% | 4.33 | 4.37 | 58689 | 2555.85 | 0.37% |
| 2025-09-10 | 4.37 | 4.36 | -0.01 | -0.23% | 4.34 | 4.38 | 44906 | 1957.41 | 0.29% |
| 2025-09-09 | 4.39 | 4.37 | -0.03 | -0.68% | 4.35 | 4.41 | 62876 | 2753.63 | 0.40% |
| 2025-09-08 | 4.34 | 4.40 | 0.04 | 0.92% | 4.34 | 4.41 | 89241 | 3907.06 | 0.57% |
| 2025-09-05 | 4.36 | 4.36 | 0.01 | 0.23% | 4.33 | 4.37 | 62559 | 2725.19 | 0.40% |
| 2025-09-04 | 4.33 | 4.35 | 0.01 | 0.23% | 4.32 | 4.37 | 65894 | 2865.90 | 0.42% |
| 2025-09-03 | 4.43 | 4.34 | -0.08 | -1.81% | 4.33 | 4.43 | 96340 | 4212.53 | 0.61% |
| 2025-09-02 | 4.41 | 4.42 | 0.00 | 0.00% | 4.37 | 4.42 | 92122 | 4046.71 | 0.59% |
| 2025-09-01 | 4.43 | 4.42 | -0.02 | -0.45% | 4.37 | 4.44 | 88575 | 3903.26 | 0.56% |
| 2025-08-29 | 4.47 | 4.44 | -0.03 | -0.67% | 4.42 | 4.52 | 111812 | 4990.40 | 0.71% |
| 2025-08-28 | 4.50 | 4.47 | -0.04 | -0.89% | 4.37 | 4.53 | 196332 | 8747.98 | 1.25% |
| 2025-08-27 | 4.60 | 4.51 | -0.09 | -1.96% | 4.50 | 4.61 | 202430 | 9220.87 | 1.29% |
| 2025-08-26 | 4.56 | 4.60 | 0.04 | 0.88% | 4.56 | 4.61 | 214526 | 9848.81 | 1.37% |
| 2025-08-25 | 4.54 | 4.56 | 0.02 | 0.44% | 4.53 | 4.58 | 156490 | 7128.21 | 1.00% |
| 2025-08-22 | 4.57 | 4.54 | -0.04 | -0.87% | 4.51 | 4.57 | 157379 | 7134.50 | 1.00% |
| 2025-08-21 | 4.53 | 4.58 | 0.05 | 1.10% | 4.52 | 4.59 | 216617 | 9870.37 | 1.38% |
| 2025-08-20 | 4.50 | 4.53 | 0.01 | 0.22% | 4.49 | 4.53 | 118308 | 5341.77 | 0.75% |
| 2025-08-19 | 4.49 | 4.52 | 0.03 | 0.67% | 4.48 | 4.52 | 145276 | 6542.02 | 0.93% |
| 2025-08-18 | 4.48 | 4.49 | 0.01 | 0.22% | 4.46 | 4.50 | 121999 | 5472.83 | 0.78% |
| 2025-08-15 | 4.48 | 4.48 | 0.00 | 0.00% | 4.46 | 4.49 | 121186 | 5421.63 | 0.77% |
| 2025-08-14 | 4.52 | 4.48 | -0.04 | -0.88% | 4.47 | 4.52 | 135514 | 6083.20 | 0.86% |
| 2025-08-13 | 4.53 | 4.52 | -0.01 | -0.22% | 4.51 | 4.55 | 162748 | 7360.40 | 1.04% |
| 2025-08-12 | 4.54 | 4.53 | -0.01 | -0.22% | 4.52 | 4.56 | 136280 | 6179.54 | 0.87% |
| 2025-08-11 | 4.54 | 4.54 | 0.01 | 0.22% | 4.51 | 4.57 | 136254 | 6190.56 | 0.87% |
| 2025-08-08 | 4.53 | 4.53 | -0.01 | -0.22% | 4.51 | 4.54 | 101529 | 4595.14 | 0.65% |
| 2025-08-07 | 4.55 | 4.54 | -0.02 | -0.44% | 4.52 | 4.56 | 83290 | 3777.27 | 0.53% |
| 2025-08-06 | 4.56 | 4.56 | 0.00 | 0.00% | 4.51 | 4.56 | 83782 | 3804.38 | 0.53% |
| 2025-08-05 | 4.56 | 4.56 | 0.01 | 0.22% | 4.53 | 4.56 | 104096 | 4732.47 | 0.66% |
| 2025-08-04 | 4.52 | 4.55 | 0.02 | 0.44% | 4.48 | 4.56 | 73080 | 3315.41 | 0.47% |
| 2025-08-01 | 4.50 | 4.53 | 0.02 | 0.44% | 4.50 | 4.55 | 77348 | 3506.07 | 0.49% |
| 2025-07-31 | 4.60 | 4.51 | -0.10 | -2.17% | 4.50 | 4.60 | 157744 | 7165.66 | 1.01% |
| 2025-07-30 | 4.62 | 4.61 | -0.01 | -0.22% | 4.57 | 4.68 | 142144 | 6575.10 | 0.91% |
| 2025-07-29 | 4.69 | 4.62 | -0.06 | -1.28% | 4.56 | 4.70 | 162091 | 7460.59 | 1.03% |
| 2025-07-28 | 4.73 | 4.68 | -0.06 | -1.27% | 4.65 | 4.74 | 124583 | 5828.35 | 0.79% |
| 2025-07-25 | 4.80 | 4.74 | -0.03 | -0.63% | 4.73 | 4.80 | 146940 | 6992.78 | 0.94% |
| 2025-07-24 | 4.69 | 4.77 | 0.08 | 1.71% | 4.63 | 4.85 | 202101 | 9550.81 | 1.29% |
| 2025-07-23 | 4.80 | 4.69 | -0.06 | -1.26% | 4.68 | 4.86 | 205964 | 9802.22 | 1.31% |
| 2025-07-22 | 4.69 | 4.75 | 0.09 | 1.93% | 4.62 | 4.78 | 271870 | 12801.54 | 1.73% |
| 2025-07-21 | 4.56 | 4.66 | 0.12 | 2.64% | 4.56 | 4.70 | 299948 | 13995.11 | 1.91% |
| 2025-07-18 | 4.49 | 4.54 | 0.05 | 1.11% | 4.49 | 4.54 | 77049 | 3480.39 | 0.49% |
| 2025-07-17 | 4.52 | 4.49 | -0.03 | -0.66% | 4.46 | 4.53 | 130657 | 5873.72 | 0.83% |
| 2025-07-16 | 4.50 | 4.52 | 0.00 | 0.00% | 4.49 | 4.53 | 73842 | 3334.75 | 0.47% |
| 2025-07-15 | 4.62 | 4.52 | -0.09 | -1.95% | 4.47 | 4.62 | 174982 | 7925.19 | 1.12% |
| 2025-07-14 | 4.61 | 4.61 | 0.00 | 0.00% | 4.60 | 4.67 | 116612 | 5403.72 | 0.74% |
| 2025-07-11 | 4.60 | 4.61 | 0.01 | 0.22% | 4.58 | 4.66 | 111209 | 5125.17 | 0.71% |
| 2025-07-10 | 4.62 | 4.60 | -0.08 | -1.71% | 4.56 | 4.68 | 210467 | 9715.39 | 1.34% |
| 2025-07-09 | 4.68 | 4.68 | -0.01 | -0.21% | 4.66 | 4.70 | 81614 | 3818.37 | 0.52% |
| 2025-07-08 | 4.66 | 4.69 | 0.03 | 0.64% | 4.62 | 4.70 | 98798 | 4609.85 | 0.63% |
| 2025-07-07 | 4.63 | 4.66 | 0.03 | 0.65% | 4.61 | 4.67 | 78450 | 3643.50 | 0.50% |
| 2025-07-04 | 4.70 | 4.63 | -0.06 | -1.28% | 4.63 | 4.71 | 101251 | 4722.09 | 0.65% |
| 2025-07-03 | 4.72 | 4.69 | -0.03 | -0.64% | 4.66 | 4.73 | 94438 | 4427.40 | 0.60% |
| 2025-07-02 | 4.67 | 4.72 | 0.04 | 0.85% | 4.65 | 4.72 | 124403 | 5831.07 | 0.79% |
| 2025-07-01 | 4.63 | 4.68 | 0.06 | 1.30% | 4.60 | 4.70 | 148398 | 6896.31 | 0.95% |
| 2025-06-30 | 4.65 | 4.62 | -0.02 | -0.43% | 4.59 | 4.65 | 98432 | 4539.45 | 0.63% |
| 2025-06-27 | 4.63 | 4.64 | 0.05 | 1.09% | 4.60 | 4.68 | 150099 | 6964.16 | 0.96% |
| 2025-06-26 | 4.61 | 4.59 | -0.04 | -0.86% | 4.58 | 4.65 | 152696 | 7023.86 | 0.97% |
| 2025-06-25 | 4.64 | 4.63 | -0.01 | -0.22% | 4.56 | 4.66 | 219364 | 10101.83 | 1.40% |
| 2025-06-24 | 4.62 | 4.64 | -0.07 | -1.49% | 4.46 | 4.66 | 303326 | 13926.77 | 1.93% |
| 2025-06-23 | 4.64 | 4.71 | 0.07 | 1.51% | 4.60 | 4.83 | 263942 | 12472.67 | 1.68% |
| 2025-06-20 | 4.68 | 4.64 | -0.11 | -2.32% | 4.62 | 4.73 | 238388 | 11118.32 | 1.52% |
| 2025-06-19 | 4.86 | 4.75 | -0.17 | -3.46% | 4.61 | 4.88 | 469877 | 22187.46 | 3.00% |
| 2025-06-18 | 5.05 | 4.92 | -0.04 | -0.81% | 4.84 | 5.09 | 467488 | 23086.30 | 2.98% |
| 2025-06-17 | 4.80 | 4.96 | 0.13 | 2.69% | 4.77 | 5.21 | 412235 | 20578.46 | 2.63% |
| 2025-06-16 | 4.82 | 4.83 | 0.16 | 3.43% | 4.75 | 4.89 | 290179 | 14001.28 | 1.85% |
| 2025-06-13 | 4.66 | 4.67 | 0.01 | 0.21% | 4.64 | 4.94 | 200709 | 9471.32 | 1.28% |
| 2025-06-12 | 4.73 | 4.66 | -0.07 | -1.48% | 4.62 | 4.74 | 99218 | 4627.87 | 0.63% |
| 2025-06-11 | 4.74 | 4.73 | 0.02 | 0.42% | 4.70 | 4.74 | 64300 | 3040.71 | 0.41% |
| 2025-06-10 | 4.77 | 4.71 | -0.07 | -1.46% | 4.67 | 4.79 | 103116 | 4888.83 | 0.66% |
| 2025-06-09 | 4.72 | 4.78 | 0.08 | 1.70% | 4.71 | 4.79 | 92240 | 4388.37 | 0.59% |
| 2025-06-06 | 4.65 | 4.70 | 0.05 | 1.08% | 4.64 | 4.72 | 77896 | 3654.81 | 0.50% |
| 2025-06-05 | 4.72 | 4.65 | -0.08 | -1.69% | 4.63 | 4.73 | 89239 | 4160.34 | 0.57% |
| 2025-06-04 | 4.67 | 4.73 | 0.07 | 1.50% | 4.63 | 4.80 | 132782 | 6258.71 | 0.85% |
| 2025-06-03 | 4.60 | 4.66 | 0.07 | 1.53% | 4.58 | 4.69 | 116266 | 5389.95 | 0.74% |
| 2025-05-30 | 4.61 | 4.59 | -0.02 | -0.43% | 4.58 | 4.63 | 74030 | 3408.94 | 0.47% |
| 2025-05-29 | 4.66 | 4.61 | -0.03 | -0.65% | 4.59 | 4.66 | 121416 | 5594.11 | 0.77% |
| 2025-05-28 | 4.72 | 4.64 | -0.05 | -1.07% | 4.60 | 4.78 | 131298 | 6114.48 | 0.84% |
| 2025-05-27 | 4.65 | 4.69 | 0.06 | 1.30% | 4.58 | 4.70 | 101589 | 4713.12 | 0.65% |
泸天化(000912)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。
