| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-12 | 4.80 | 4.73 | -0.06 | -1.25% | 4.72 | 4.81 | 96079 | 4558.60 | 0.61% |
| 2025-03-11 | 4.67 | 4.79 | 0.09 | 1.91% | 4.61 | 4.79 | 129180 | 6122.99 | 0.82% |
| 2025-03-10 | 4.64 | 4.70 | 0.03 | 0.64% | 4.64 | 4.77 | 97335 | 4570.31 | 0.62% |
| 2025-03-07 | 4.68 | 4.67 | -0.03 | -0.64% | 4.64 | 4.75 | 119944 | 5626.28 | 0.76% |
| 2025-03-06 | 4.68 | 4.70 | 0.03 | 0.64% | 4.63 | 4.73 | 105669 | 4944.85 | 0.67% |
| 2025-03-05 | 4.78 | 4.67 | -0.12 | -2.51% | 4.64 | 4.80 | 125506 | 5880.76 | 0.80% |
| 2025-03-04 | 4.71 | 4.79 | 0.08 | 1.70% | 4.67 | 4.79 | 82848 | 3929.16 | 0.53% |
| 2025-03-03 | 4.73 | 4.71 | -0.01 | -0.21% | 4.70 | 4.85 | 167390 | 8003.35 | 1.07% |
| 2025-02-28 | 4.89 | 4.72 | -0.25 | -5.03% | 4.72 | 4.89 | 197291 | 9489.98 | 1.26% |
| 2025-02-27 | 4.88 | 4.97 | 0.17 | 3.54% | 4.65 | 5.00 | 210097 | 10050.47 | 1.34% |
| 2025-02-26 | 4.78 | 4.80 | 0.03 | 0.63% | 4.74 | 4.82 | 138889 | 6625.98 | 0.89% |
| 2025-02-25 | 4.91 | 4.77 | -0.19 | -3.83% | 4.74 | 4.92 | 248993 | 11957.24 | 1.59% |
| 2025-02-24 | 5.07 | 4.96 | -0.06 | -1.20% | 4.93 | 5.10 | 160112 | 7990.66 | 1.02% |
| 2025-02-21 | 4.97 | 5.02 | 0.07 | 1.41% | 4.88 | 5.06 | 321478 | 16021.75 | 2.05% |
| 2025-02-20 | 5.09 | 4.95 | -0.15 | -2.94% | 4.93 | 5.17 | 253781 | 12729.38 | 1.62% |
| 2025-02-19 | 4.89 | 5.10 | 0.20 | 4.08% | 4.87 | 5.13 | 278063 | 13882.59 | 1.77% |
| 2025-02-18 | 4.92 | 4.90 | -0.08 | -1.61% | 4.88 | 5.09 | 291787 | 14562.54 | 1.86% |
| 2025-02-17 | 5.02 | 4.98 | -0.04 | -0.80% | 4.85 | 5.05 | 278884 | 13721.12 | 1.78% |
| 2025-02-14 | 4.79 | 5.02 | 0.25 | 5.24% | 4.72 | 5.09 | 505151 | 25054.39 | 3.22% |
| 2025-02-13 | 4.60 | 4.77 | 0.18 | 3.92% | 4.58 | 4.93 | 472537 | 22618.46 | 3.01% |
| 2025-02-12 | 4.59 | 4.59 | 0.02 | 0.44% | 4.54 | 4.65 | 147163 | 6744.03 | 0.94% |
| 2025-02-11 | 4.54 | 4.57 | 0.03 | 0.66% | 4.50 | 4.58 | 140617 | 6391.99 | 0.90% |
| 2025-02-10 | 4.46 | 4.54 | 0.08 | 1.79% | 4.45 | 4.55 | 128521 | 5803.08 | 0.82% |
| 2025-02-07 | 4.40 | 4.46 | 0.04 | 0.90% | 4.38 | 4.49 | 150708 | 6714.20 | 0.96% |
| 2025-02-06 | 4.40 | 4.42 | 0.01 | 0.23% | 4.33 | 4.42 | 126866 | 5562.75 | 0.81% |
| 2025-02-05 | 4.52 | 4.41 | -0.07 | -1.56% | 4.39 | 4.52 | 134863 | 5964.41 | 0.86% |
| 2025-01-27 | 4.42 | 4.48 | 0.06 | 1.36% | 4.42 | 4.58 | 148426 | 6724.70 | 0.95% |
| 2025-01-24 | 4.42 | 4.42 | -0.02 | -0.45% | 4.39 | 4.46 | 78246 | 3460.43 | 0.50% |
| 2025-01-23 | 4.52 | 4.44 | -0.02 | -0.45% | 4.44 | 4.54 | 117948 | 5294.72 | 0.75% |
| 2025-01-22 | 4.46 | 4.46 | 0.00 | 0.00% | 4.43 | 4.54 | 96039 | 4301.62 | 0.61% |
| 2025-01-21 | 4.48 | 4.46 | 0.00 | 0.00% | 4.37 | 4.50 | 118640 | 5252.73 | 0.76% |
| 2025-01-20 | 4.46 | 4.46 | -0.04 | -0.89% | 4.42 | 4.57 | 140452 | 6286.57 | 0.90% |
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。
