| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 5.07 | 5.18 | 0.04 | 0.78% | 4.99 | 5.21 | 783364 | 40137.02 | 5.00% |
| 2026-03-24 | 5.08 | 5.14 | -0.02 | -0.39% | 4.92 | 5.16 | 848900 | 42791.11 | 5.41% |
| 2026-03-23 | 4.96 | 5.16 | 0.14 | 2.79% | 4.85 | 5.35 | 1198305 | 61762.48 | 7.64% |
| 2026-03-20 | 5.30 | 5.02 | -0.53 | -9.55% | 5.01 | 5.41 | 1180918 | 60685.34 | 7.53% |
| 2026-03-19 | 5.98 | 5.55 | -0.27 | -4.64% | 5.50 | 6.10 | 1274584 | 73152.52 | 8.13% |
| 2026-03-18 | 6.14 | 5.82 | -0.65 | -10.05% | 5.82 | 6.14 | 1712103 | 101184.95 | 10.92% |
| 2026-03-17 | 5.81 | 6.47 | 0.35 | 5.72% | 5.79 | 6.70 | 2418035 | 149189.98 | 15.42% |
| 2026-03-16 | 6.12 | 6.12 | 0.10 | 1.66% | 6.00 | 6.62 | 2407763 | 151771.92 | 15.36% |
| 2026-03-13 | 5.64 | 6.02 | 0.42 | 7.50% | 5.64 | 6.16 | 2240428 | 134984.50 | 14.29% |
| 2026-03-12 | 5.69 | 5.60 | -0.05 | -0.88% | 5.56 | 5.89 | 1438515 | 82159.19 | 9.17% |
| 2026-03-11 | 5.47 | 5.65 | 0.13 | 2.36% | 5.37 | 5.74 | 1287465 | 71526.02 | 8.21% |
| 2026-03-10 | 5.31 | 5.52 | -0.24 | -4.17% | 5.31 | 5.69 | 1400907 | 77218.23 | 8.93% |
| 2026-03-09 | 6.03 | 5.76 | 0.22 | 3.97% | 5.76 | 6.09 | 1753877 | 104437.71 | 11.19% |
| 2026-03-06 | 5.09 | 5.54 | 0.28 | 5.32% | 5.09 | 5.71 | 1316345 | 71251.99 | 8.40% |
| 2026-03-05 | 5.39 | 5.26 | -0.42 | -7.39% | 5.11 | 5.51 | 1333898 | 69555.58 | 8.51% |
| 2026-03-04 | 5.22 | 5.68 | 0.28 | 5.19% | 4.97 | 5.69 | 1486165 | 78961.73 | 9.48% |
| 2026-03-03 | 5.57 | 5.40 | 0.05 | 0.93% | 5.37 | 5.84 | 1788324 | 100482.97 | 11.41% |
| 2026-03-02 | 5.14 | 5.35 | 0.49 | 10.08% | 5.01 | 5.35 | 641403 | 33518.92 | 4.09% |
| 2026-02-27 | 4.70 | 4.86 | 0.12 | 2.53% | 4.69 | 4.86 | 258651 | 12413.50 | 1.65% |
| 2026-02-26 | 4.92 | 4.74 | -0.17 | -3.46% | 4.68 | 4.93 | 370459 | 17705.20 | 2.36% |
| 2026-02-25 | 4.82 | 4.91 | 0.10 | 2.08% | 4.81 | 5.00 | 364165 | 17929.87 | 2.32% |
| 2026-02-24 | 4.65 | 4.81 | 0.24 | 5.25% | 4.65 | 4.82 | 277146 | 13209.84 | 1.77% |
| 2026-02-13 | 4.64 | 4.57 | -0.09 | -1.93% | 4.55 | 4.66 | 133461 | 6143.40 | 0.85% |
| 2026-02-12 | 4.73 | 4.66 | -0.06 | -1.27% | 4.64 | 4.81 | 138923 | 6522.32 | 0.89% |
| 2026-02-11 | 4.63 | 4.72 | 0.07 | 1.51% | 4.62 | 4.76 | 182242 | 8594.31 | 1.16% |
| 2026-02-10 | 4.68 | 4.65 | -0.03 | -0.64% | 4.59 | 4.70 | 123418 | 5737.80 | 0.79% |
| 2026-02-09 | 4.65 | 4.68 | 0.07 | 1.52% | 4.63 | 4.70 | 125252 | 5837.58 | 0.80% |
| 2026-02-06 | 4.58 | 4.61 | 0.02 | 0.44% | 4.51 | 4.70 | 129220 | 5977.20 | 0.82% |
| 2026-02-05 | 4.63 | 4.59 | -0.05 | -1.08% | 4.57 | 4.67 | 140591 | 6492.60 | 0.90% |
| 2026-02-04 | 4.58 | 4.64 | 0.06 | 1.31% | 4.53 | 4.67 | 156810 | 7247.79 | 1.00% |
| 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% |
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。
