| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 4.49 | 4.58 | 0.15 | 3.39% | 4.43 | 4.59 | 236728 | 10728.56 | 1.51% |
| 2026-02-02 | 4.72 | 4.43 | -0.36 | -7.52% | 4.41 | 4.72 | 315095 | 14277.36 | 2.01% |
| 2026-01-30 | 4.64 | 4.79 | 0.09 | 1.91% | 4.62 | 4.82 | 409082 | 19466.54 | 2.61% |
| 2026-01-29 | 4.59 | 4.70 | 0.10 | 2.17% | 4.58 | 4.84 | 446050 | 21132.56 | 2.84% |
| 2026-01-28 | 4.50 | 4.60 | 0.11 | 2.45% | 4.48 | 4.64 | 309017 | 14169.37 | 1.97% |
| 2026-01-27 | 4.53 | 4.49 | -0.03 | -0.66% | 4.45 | 4.59 | 173307 | 7791.70 | 1.11% |
| 2026-01-26 | 4.49 | 4.52 | 0.03 | 0.67% | 4.46 | 4.55 | 177969 | 8029.24 | 1.14% |
| 2026-01-23 | 4.50 | 4.49 | 0.01 | 0.22% | 4.44 | 4.51 | 186150 | 8330.29 | 1.19% |
| 2026-01-22 | 4.40 | 4.48 | 0.09 | 2.05% | 4.39 | 4.50 | 215202 | 9592.38 | 1.37% |
| 2026-01-21 | 4.35 | 4.39 | 0.03 | 0.69% | 4.31 | 4.39 | 136209 | 5932.16 | 0.87% |
| 2026-01-20 | 4.33 | 4.36 | 0.04 | 0.93% | 4.30 | 4.36 | 151751 | 6573.40 | 0.97% |
| 2026-01-19 | 4.20 | 4.32 | 0.09 | 2.13% | 4.20 | 4.32 | 158275 | 6771.48 | 1.01% |
| 2026-01-16 | 4.26 | 4.23 | -0.03 | -0.70% | 4.21 | 4.28 | 76636 | 3244.68 | 0.49% |
| 2026-01-15 | 4.22 | 4.26 | 0.03 | 0.71% | 4.22 | 4.29 | 88766 | 3778.51 | 0.57% |
| 2026-01-14 | 4.25 | 4.23 | -0.02 | -0.47% | 4.19 | 4.28 | 147244 | 6251.06 | 0.94% |
| 2026-01-13 | 4.29 | 4.25 | -0.03 | -0.70% | 4.25 | 4.33 | 175722 | 7532.15 | 1.12% |
| 2026-01-12 | 4.27 | 4.28 | 0.02 | 0.47% | 4.25 | 4.29 | 119515 | 5102.13 | 0.76% |
| 2026-01-09 | 4.24 | 4.26 | 0.02 | 0.47% | 4.21 | 4.27 | 126678 | 5381.62 | 0.81% |
| 2026-01-08 | 4.21 | 4.24 | 0.02 | 0.47% | 4.20 | 4.25 | 73275 | 3096.85 | 0.47% |
| 2026-01-07 | 4.28 | 4.22 | -0.04 | -0.94% | 4.21 | 4.28 | 85839 | 3638.68 | 0.55% |
| 2026-01-06 | 4.18 | 4.26 | 0.08 | 1.91% | 4.17 | 4.28 | 135376 | 5747.15 | 0.86% |
| 2026-01-05 | 4.15 | 4.18 | 0.03 | 0.72% | 4.14 | 4.19 | 68626 | 2864.12 | 0.44% |
| 2025-12-31 | 4.19 | 4.15 | -0.04 | -0.95% | 4.10 | 4.20 | 104657 | 4330.51 | 0.67% |
| 2025-12-30 | 4.18 | 4.19 | 0.00 | 0.00% | 4.13 | 4.24 | 89607 | 3751.05 | 0.57% |
| 2025-12-29 | 4.22 | 4.19 | -0.03 | -0.71% | 4.17 | 4.23 | 75173 | 3153.47 | 0.48% |
| 2025-12-26 | 4.22 | 4.22 | 0.00 | 0.00% | 4.20 | 4.24 | 75777 | 3201.52 | 0.48% |
| 2025-12-25 | 4.19 | 4.22 | 0.02 | 0.48% | 4.18 | 4.23 | 63633 | 2679.94 | 0.41% |
| 2025-12-24 | 4.16 | 4.20 | 0.03 | 0.72% | 4.15 | 4.21 | 56818 | 2379.38 | 0.36% |
| 2025-12-23 | 4.19 | 4.17 | -0.03 | -0.71% | 4.16 | 4.21 | 55344 | 2313.42 | 0.35% |
| 2025-12-22 | 4.20 | 4.20 | 0.01 | 0.24% | 4.19 | 4.23 | 69971 | 2947.23 | 0.45% |
| 2025-12-19 | 4.16 | 4.19 | 0.04 | 0.96% | 4.14 | 4.20 | 62000 | 2591.75 | 0.40% |
| 2025-12-18 | 4.10 | 4.15 | 0.02 | 0.48% | 4.10 | 4.18 | 60622 | 2519.95 | 0.39% |
| 2025-12-17 | 4.11 | 4.13 | 0.02 | 0.49% | 4.06 | 4.14 | 70532 | 2889.31 | 0.45% |
| 2025-12-16 | 4.15 | 4.11 | -0.05 | -1.20% | 4.08 | 4.15 | 82818 | 3403.96 | 0.53% |
| 2025-12-15 | 4.12 | 4.16 | 0.04 | 0.97% | 4.10 | 4.18 | 66253 | 2747.98 | 0.42% |
| 2025-12-12 | 4.17 | 4.12 | -0.06 | -1.44% | 4.12 | 4.19 | 103939 | 4315.26 | 0.66% |
| 2025-12-11 | 4.29 | 4.18 | -0.10 | -2.34% | 4.16 | 4.30 | 133151 | 5597.46 | 0.85% |
| 2025-12-10 | 4.28 | 4.28 | 0.01 | 0.23% | 4.25 | 4.32 | 102829 | 4391.63 | 0.66% |
| 2025-12-09 | 4.36 | 4.27 | -0.10 | -2.29% | 4.27 | 4.37 | 136169 | 5852.74 | 0.87% |
| 2025-12-08 | 4.41 | 4.37 | -0.04 | -0.91% | 4.36 | 4.44 | 105552 | 4630.02 | 0.67% |
| 2025-12-05 | 4.32 | 4.41 | 0.10 | 2.32% | 4.28 | 4.41 | 125816 | 5493.12 | 0.80% |
| 2025-12-04 | 4.41 | 4.31 | -0.11 | -2.49% | 4.30 | 4.43 | 119518 | 5192.37 | 0.76% |
| 2025-12-03 | 4.44 | 4.42 | -0.04 | -0.90% | 4.40 | 4.47 | 94002 | 4161.91 | 0.60% |
| 2025-12-02 | 4.40 | 4.46 | 0.05 | 1.13% | 4.35 | 4.47 | 132783 | 5872.86 | 0.85% |
| 2025-12-01 | 4.46 | 4.41 | -0.04 | -0.90% | 4.40 | 4.49 | 125320 | 5564.57 | 0.80% |
| 2025-11-28 | 4.36 | 4.45 | 0.08 | 1.83% | 4.35 | 4.45 | 139761 | 6174.88 | 0.89% |
| 2025-11-27 | 4.38 | 4.37 | -0.02 | -0.46% | 4.35 | 4.42 | 108661 | 4764.93 | 0.69% |
| 2025-11-26 | 4.34 | 4.39 | 0.04 | 0.92% | 4.32 | 4.42 | 143619 | 6295.76 | 0.92% |
| 2025-11-25 | 4.27 | 4.35 | 0.08 | 1.87% | 4.26 | 4.36 | 134863 | 5830.43 | 0.86% |
| 2025-11-24 | 4.34 | 4.27 | -0.03 | -0.70% | 4.23 | 4.36 | 191370 | 8191.94 | 1.22% |
| 2025-11-21 | 4.51 | 4.30 | -0.29 | -6.32% | 4.30 | 4.55 | 306331 | 13487.02 | 1.95% |
| 2025-11-20 | 4.68 | 4.59 | -0.08 | -1.71% | 4.56 | 4.69 | 186034 | 8578.88 | 1.19% |
| 2025-11-19 | 4.60 | 4.67 | 0.07 | 1.52% | 4.59 | 4.70 | 254681 | 11823.62 | 1.62% |
| 2025-11-18 | 4.70 | 4.60 | -0.13 | -2.75% | 4.57 | 4.77 | 275901 | 12821.36 | 1.76% |
| 2025-11-17 | 4.72 | 4.73 | 0.03 | 0.64% | 4.66 | 4.74 | 209390 | 9847.82 | 1.34% |
| 2025-11-14 | 4.74 | 4.70 | -0.05 | -1.05% | 4.70 | 4.81 | 303466 | 14389.88 | 1.94% |
| 2025-11-13 | 4.68 | 4.75 | 0.06 | 1.28% | 4.62 | 4.79 | 416969 | 19734.29 | 2.66% |
| 2025-11-12 | 4.80 | 4.69 | -0.14 | -2.90% | 4.66 | 4.83 | 431413 | 20319.98 | 2.75% |
| 2025-11-11 | 4.76 | 4.83 | -0.02 | -0.41% | 4.72 | 4.89 | 629991 | 30206.22 | 4.02% |
| 2025-11-10 | 5.15 | 4.85 | -0.02 | -0.41% | 4.84 | 5.20 | 1194679 | 59899.11 | 7.62% |
| 2025-11-07 | 4.43 | 4.87 | 0.44 | 9.93% | 4.41 | 4.87 | 450465 | 21609.34 | 2.87% |
| 2025-11-06 | 4.35 | 4.43 | 0.08 | 1.84% | 4.34 | 4.46 | 140860 | 6216.09 | 0.90% |
| 2025-11-05 | 4.31 | 4.35 | 0.02 | 0.46% | 4.29 | 4.37 | 64895 | 2822.72 | 0.41% |
| 2025-11-04 | 4.35 | 4.33 | -0.06 | -1.37% | 4.30 | 4.37 | 100279 | 4338.50 | 0.64% |
| 2025-11-03 | 4.28 | 4.39 | 0.10 | 2.33% | 4.25 | 4.43 | 143032 | 6206.21 | 0.91% |
| 2025-10-31 | 4.28 | 4.29 | 0.01 | 0.23% | 4.27 | 4.31 | 55788 | 2395.58 | 0.36% |
| 2025-10-30 | 4.30 | 4.28 | -0.02 | -0.47% | 4.27 | 4.31 | 53152 | 2280.27 | 0.34% |
| 2025-10-29 | 4.28 | 4.30 | 0.01 | 0.23% | 4.26 | 4.31 | 44403 | 1902.94 | 0.28% |
| 2025-10-28 | 4.29 | 4.29 | -0.01 | -0.23% | 4.28 | 4.32 | 52481 | 2256.97 | 0.33% |
| 2025-10-27 | 4.32 | 4.30 | -0.05 | -1.15% | 4.25 | 4.37 | 123890 | 5333.95 | 0.79% |
| 2025-10-24 | 4.40 | 4.35 | -0.04 | -0.91% | 4.33 | 4.40 | 88051 | 3842.11 | 0.56% |
| 2025-10-23 | 4.34 | 4.39 | 0.04 | 0.92% | 4.33 | 4.39 | 85951 | 3756.20 | 0.55% |
| 2025-10-22 | 4.35 | 4.35 | -0.01 | -0.23% | 4.33 | 4.37 | 70410 | 3064.12 | 0.45% |
| 2025-10-21 | 4.30 | 4.36 | 0.06 | 1.40% | 4.30 | 4.36 | 73192 | 3179.22 | 0.47% |
| 2025-10-20 | 4.26 | 4.30 | 0.05 | 1.18% | 4.25 | 4.32 | 72182 | 3089.57 | 0.46% |
| 2025-10-17 | 4.28 | 4.25 | -0.05 | -1.16% | 4.24 | 4.32 | 59795 | 2555.76 | 0.38% |
| 2025-10-16 | 4.32 | 4.30 | -0.02 | -0.46% | 4.27 | 4.33 | 60505 | 2596.43 | 0.39% |
| 2025-10-15 | 4.32 | 4.32 | 0.00 | 0.00% | 4.31 | 4.36 | 70963 | 3072.45 | 0.45% |
| 2025-10-14 | 4.34 | 4.32 | -0.02 | -0.46% | 4.31 | 4.36 | 85312 | 3693.67 | 0.54% |
| 2025-10-13 | 4.23 | 4.34 | 0.03 | 0.70% | 4.18 | 4.35 | 104850 | 4487.94 | 0.67% |
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。
