| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-05-26 | 4.61 | 4.63 | 0.03 | 0.65% | 4.57 | 4.66 | 105574 | 4879.62 | 0.67% |
| 2025-05-23 | 4.69 | 4.60 | -0.08 | -1.71% | 4.60 | 4.75 | 187749 | 8775.55 | 1.20% |
| 2025-05-22 | 4.92 | 4.68 | -0.27 | -5.45% | 4.65 | 4.96 | 309655 | 14806.01 | 1.97% |
| 2025-05-21 | 5.00 | 4.95 | -0.07 | -1.39% | 4.94 | 5.02 | 103284 | 5135.05 | 0.66% |
| 2025-05-20 | 4.96 | 5.02 | 0.01 | 0.20% | 4.94 | 5.02 | 106230 | 5294.69 | 0.68% |
| 2025-05-19 | 4.93 | 5.01 | 0.09 | 1.83% | 4.89 | 5.11 | 223301 | 11156.18 | 1.42% |
| 2025-05-16 | 4.85 | 4.92 | 0.07 | 1.44% | 4.82 | 4.95 | 114092 | 5581.22 | 0.73% |
| 2025-05-15 | 4.89 | 4.85 | -0.06 | -1.22% | 4.83 | 4.93 | 114259 | 5561.51 | 0.73% |
| 2025-05-14 | 4.91 | 4.91 | 0.00 | 0.00% | 4.89 | 4.94 | 97458 | 4786.74 | 0.62% |
| 2025-05-13 | 4.94 | 4.91 | 0.00 | 0.00% | 4.90 | 4.95 | 93489 | 4603.65 | 0.60% |
| 2025-05-12 | 4.94 | 4.91 | -0.03 | -0.61% | 4.82 | 4.98 | 178826 | 8746.11 | 1.14% |
| 2025-05-09 | 4.92 | 4.94 | 0.01 | 0.20% | 4.89 | 4.97 | 129697 | 6389.92 | 0.83% |
| 2025-05-08 | 4.93 | 4.93 | -0.03 | -0.60% | 4.88 | 4.99 | 127943 | 6319.80 | 0.82% |
| 2025-05-07 | 4.87 | 4.96 | 0.10 | 2.06% | 4.77 | 4.98 | 272844 | 13356.79 | 1.74% |
| 2025-05-06 | 4.83 | 4.86 | 0.03 | 0.62% | 4.79 | 4.89 | 126232 | 6093.11 | 0.81% |
| 2025-04-30 | 4.81 | 4.83 | 0.03 | 0.63% | 4.78 | 4.92 | 200434 | 9706.37 | 1.28% |
| 2025-04-29 | 4.56 | 4.80 | 0.24 | 5.26% | 4.56 | 4.81 | 244177 | 11565.63 | 1.56% |
| 2025-04-28 | 4.74 | 4.56 | -0.19 | -4.00% | 4.53 | 4.74 | 174700 | 8009.65 | 1.11% |
| 2025-04-25 | 4.65 | 4.75 | 0.12 | 2.59% | 4.62 | 4.79 | 170556 | 8033.03 | 1.09% |
| 2025-04-24 | 4.60 | 4.63 | 0.01 | 0.22% | 4.60 | 4.72 | 96130 | 4476.66 | 0.61% |
| 2025-04-23 | 4.71 | 4.62 | -0.06 | -1.28% | 4.58 | 4.73 | 119049 | 5520.79 | 0.76% |
| 2025-04-22 | 4.71 | 4.68 | -0.03 | -0.64% | 4.67 | 4.74 | 132172 | 6207.80 | 0.84% |
| 2025-04-21 | 4.57 | 4.71 | 0.14 | 3.06% | 4.57 | 4.78 | 156787 | 7389.17 | 1.00% |
| 2025-04-18 | 4.58 | 4.57 | -0.03 | -0.65% | 4.52 | 4.64 | 89458 | 4083.89 | 0.57% |
| 2025-04-17 | 4.49 | 4.60 | 0.10 | 2.22% | 4.47 | 4.65 | 173135 | 7955.00 | 1.10% |
| 2025-04-16 | 4.48 | 4.50 | -0.01 | -0.22% | 4.38 | 4.51 | 111591 | 4969.75 | 0.71% |
| 2025-04-15 | 4.47 | 4.51 | 0.06 | 1.35% | 4.42 | 4.53 | 113536 | 5086.30 | 0.72% |
| 2025-04-14 | 4.45 | 4.45 | 0.04 | 0.91% | 4.43 | 4.50 | 94120 | 4199.08 | 0.60% |
| 2025-04-11 | 4.35 | 4.41 | 0.05 | 1.15% | 4.32 | 4.48 | 129235 | 5692.25 | 0.82% |
| 2025-04-10 | 4.30 | 4.36 | 0.09 | 2.11% | 4.30 | 4.41 | 159500 | 6968.66 | 1.02% |
| 2025-04-09 | 4.19 | 4.27 | -0.01 | -0.23% | 4.01 | 4.31 | 199483 | 8323.76 | 1.27% |
| 2025-04-08 | 4.28 | 4.28 | 0.00 | 0.00% | 4.12 | 4.30 | 246975 | 10407.96 | 1.58% |
| 2025-04-07 | 4.62 | 4.28 | -0.48 | -10.08% | 4.28 | 4.67 | 200010 | 8823.13 | 1.28% |
| 2025-04-03 | 4.69 | 4.76 | 0.06 | 1.28% | 4.66 | 4.77 | 96854 | 4576.13 | 0.62% |
| 2025-04-02 | 4.72 | 4.70 | 0.01 | 0.21% | 4.63 | 4.74 | 74017 | 3468.89 | 0.47% |
| 2025-04-01 | 4.68 | 4.69 | 0.03 | 0.64% | 4.64 | 4.75 | 81912 | 3846.84 | 0.52% |
| 2025-03-31 | 4.75 | 4.66 | -0.13 | -2.71% | 4.60 | 4.78 | 168784 | 7894.64 | 1.08% |
| 2025-03-28 | 4.95 | 4.79 | -0.19 | -3.82% | 4.79 | 4.96 | 191138 | 9271.76 | 1.22% |
| 2025-03-27 | 4.99 | 4.98 | -0.02 | -0.40% | 4.96 | 5.08 | 268316 | 13479.97 | 1.71% |
| 2025-03-26 | 4.99 | 5.00 | 0.01 | 0.20% | 4.90 | 5.00 | 206385 | 10243.25 | 1.32% |
| 2025-03-25 | 4.74 | 4.99 | 0.25 | 5.27% | 4.70 | 5.03 | 460538 | 22666.50 | 2.94% |
| 2025-03-24 | 4.73 | 4.74 | 0.01 | 0.21% | 4.62 | 4.80 | 231211 | 10903.27 | 1.47% |
| 2025-03-21 | 4.71 | 4.73 | 0.02 | 0.42% | 4.66 | 4.78 | 154859 | 7314.84 | 0.99% |
| 2025-03-20 | 4.64 | 4.71 | 0.06 | 1.29% | 4.63 | 4.72 | 102027 | 4785.73 | 0.65% |
| 2025-03-19 | 4.66 | 4.65 | -0.01 | -0.21% | 4.63 | 4.80 | 130785 | 6131.87 | 0.83% |
| 2025-03-18 | 4.67 | 4.66 | 0.00 | 0.00% | 4.62 | 4.68 | 83714 | 3885.11 | 0.53% |
| 2025-03-17 | 4.72 | 4.66 | -0.03 | -0.64% | 4.65 | 4.73 | 94127 | 4406.45 | 0.60% |
| 2025-03-14 | 4.63 | 4.69 | 0.06 | 1.30% | 4.59 | 4.70 | 107463 | 5005.08 | 0.69% |
| 2025-03-13 | 4.73 | 4.63 | -0.10 | -2.11% | 4.58 | 4.75 | 121516 | 5630.43 | 0.77% |
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。
