| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 10.02 | 10.04 | 0.01 | 0.10% | 9.99 | 10.09 | 67339 | 6754.99 | 0.96% |
| 2025-06-16 | 9.88 | 10.03 | 0.12 | 1.21% | 9.85 | 10.05 | 74300 | 7442.85 | 1.06% |
| 2025-06-13 | 10.02 | 9.91 | -0.19 | -1.88% | 9.90 | 10.07 | 116571 | 11624.05 | 1.66% |
| 2025-06-12 | 10.13 | 10.10 | -0.06 | -0.59% | 10.06 | 10.16 | 76603 | 7744.39 | 1.09% |
| 2025-06-11 | 10.10 | 10.16 | 0.06 | 0.59% | 10.10 | 10.25 | 94974 | 9673.93 | 1.35% |
| 2025-06-10 | 10.19 | 10.10 | -0.10 | -0.98% | 9.96 | 10.24 | 125336 | 12652.53 | 1.78% |
| 2025-06-09 | 10.20 | 10.20 | 0.03 | 0.29% | 10.16 | 10.24 | 90061 | 9182.18 | 1.28% |
| 2025-06-06 | 10.26 | 10.17 | -0.09 | -0.88% | 10.15 | 10.26 | 90053 | 9174.72 | 1.28% |
| 2025-06-05 | 10.19 | 10.26 | 0.12 | 1.18% | 10.07 | 10.30 | 125144 | 12765.23 | 1.78% |
| 2025-06-04 | 10.03 | 10.14 | 0.07 | 0.70% | 10.03 | 10.19 | 75687 | 7670.74 | 1.07% |
| 2025-06-03 | 10.03 | 10.07 | -0.01 | -0.10% | 9.97 | 10.12 | 91899 | 9239.43 | 1.31% |
| 2025-05-30 | 10.33 | 10.08 | -0.25 | -2.42% | 10.08 | 10.33 | 127913 | 12961.43 | 1.82% |
| 2025-05-29 | 10.18 | 10.33 | 0.18 | 1.77% | 10.15 | 10.34 | 134398 | 13833.85 | 1.91% |
| 2025-05-28 | 10.22 | 10.15 | -0.07 | -0.68% | 10.09 | 10.28 | 94357 | 9606.60 | 1.34% |
| 2025-05-27 | 10.26 | 10.22 | -0.05 | -0.49% | 10.06 | 10.26 | 107542 | 10922.54 | 1.53% |
| 2025-05-26 | 10.21 | 10.27 | 0.11 | 1.08% | 10.15 | 10.29 | 121186 | 12375.09 | 1.72% |
| 2025-05-23 | 10.35 | 10.16 | -0.22 | -2.12% | 10.16 | 10.44 | 168505 | 17360.14 | 2.39% |
| 2025-05-22 | 10.45 | 10.38 | -0.14 | -1.33% | 10.38 | 10.60 | 188055 | 19663.89 | 2.67% |
| 2025-05-21 | 10.94 | 10.52 | -0.58 | -5.23% | 10.49 | 10.98 | 410785 | 43592.46 | 5.83% |
| 2025-05-20 | 11.10 | 11.10 | 0.22 | 2.02% | 11.02 | 11.48 | 481020 | 53945.62 | 6.83% |
| 2025-05-19 | 11.11 | 10.88 | -0.42 | -3.72% | 10.86 | 11.15 | 351466 | 38457.88 | 4.99% |
| 2025-05-16 | 11.12 | 11.30 | 0.12 | 1.07% | 11.02 | 11.58 | 458207 | 51882.26 | 6.51% |
| 2025-05-15 | 11.05 | 11.18 | 0.01 | 0.09% | 10.96 | 11.38 | 389759 | 43610.43 | 5.54% |
| 2025-05-14 | 11.03 | 11.17 | 0.19 | 1.73% | 10.98 | 11.24 | 338481 | 37626.68 | 4.81% |
| 2025-05-13 | 11.41 | 10.98 | -0.37 | -3.26% | 10.94 | 11.43 | 423352 | 46797.78 | 6.01% |
| 2025-05-12 | 11.50 | 11.35 | -0.03 | -0.26% | 11.20 | 11.79 | 663418 | 75738.33 | 9.42% |
| 2025-05-09 | 11.22 | 11.38 | 0.33 | 2.99% | 11.22 | 11.85 | 847374 | 97306.02 | 12.03% |
| 2025-05-08 | 11.06 | 11.05 | 0.06 | 0.55% | 10.81 | 11.25 | 663040 | 72952.49 | 9.42% |
| 2025-05-07 | 11.05 | 10.99 | 0.57 | 5.47% | 10.76 | 11.30 | 998198 | 110087.16 | 14.18% |
| 2025-05-06 | 9.82 | 10.42 | 0.95 | 10.03% | 9.76 | 10.42 | 601611 | 61819.21 | 8.54% |
| 2025-04-30 | 9.24 | 9.47 | 0.22 | 2.38% | 9.22 | 9.56 | 174537 | 16520.67 | 2.48% |
| 2025-04-29 | 9.15 | 9.25 | 0.07 | 0.76% | 9.10 | 9.30 | 84198 | 7774.49 | 1.20% |
| 2025-04-28 | 9.38 | 9.18 | -0.20 | -2.13% | 9.16 | 9.40 | 133738 | 12338.30 | 1.90% |
| 2025-04-25 | 9.40 | 9.38 | 0.00 | 0.00% | 9.32 | 9.48 | 112542 | 10591.91 | 1.60% |
| 2025-04-24 | 9.60 | 9.38 | -0.41 | -4.19% | 9.36 | 9.68 | 206843 | 19616.98 | 2.94% |
| 2025-04-23 | 9.49 | 9.79 | 0.36 | 3.82% | 9.47 | 9.89 | 243692 | 23620.24 | 3.46% |
| 2025-04-22 | 9.30 | 9.43 | 0.06 | 0.64% | 9.27 | 9.49 | 118874 | 11149.37 | 1.69% |
| 2025-04-21 | 9.19 | 9.37 | 0.19 | 2.07% | 9.12 | 9.38 | 110912 | 10309.75 | 1.58% |
| 2025-04-18 | 9.03 | 9.18 | 0.12 | 1.32% | 9.01 | 9.21 | 88268 | 8042.80 | 1.25% |
| 2025-04-17 | 8.98 | 9.06 | -0.01 | -0.11% | 8.92 | 9.19 | 113222 | 10315.23 | 1.61% |
| 2025-04-16 | 9.25 | 9.07 | -0.22 | -2.37% | 8.92 | 9.28 | 143983 | 13076.07 | 2.04% |
| 2025-04-15 | 9.31 | 9.29 | -0.08 | -0.85% | 9.22 | 9.47 | 142210 | 13246.84 | 2.02% |
| 2025-04-14 | 9.55 | 9.37 | 0.17 | 1.85% | 9.34 | 9.72 | 247251 | 23492.12 | 3.51% |
| 2025-04-11 | 8.96 | 9.20 | 0.13 | 1.43% | 8.93 | 9.28 | 186902 | 17098.65 | 2.65% |
| 2025-04-10 | 9.10 | 9.07 | 0.23 | 2.60% | 9.05 | 9.31 | 281031 | 25758.62 | 3.99% |
| 2025-04-09 | 8.59 | 8.84 | 0.10 | 1.14% | 8.06 | 8.92 | 337483 | 29012.90 | 4.79% |
| 2025-04-08 | 9.17 | 8.74 | -0.85 | -8.86% | 8.63 | 9.30 | 453796 | 39904.34 | 6.44% |
| 2025-04-07 | 9.81 | 9.59 | -1.06 | -9.95% | 9.59 | 9.93 | 114095 | 11026.68 | 1.62% |
| 2025-04-03 | 10.82 | 10.65 | -0.30 | -2.74% | 10.57 | 10.96 | 190324 | 20421.37 | 2.70% |
| 2025-04-02 | 11.02 | 10.95 | -0.08 | -0.73% | 10.91 | 11.10 | 118452 | 13034.64 | 1.68% |
| 2025-04-01 | 11.06 | 11.03 | 0.02 | 0.18% | 11.00 | 11.15 | 148073 | 16374.62 | 2.10% |
| 2025-03-31 | 11.30 | 11.01 | -0.47 | -4.09% | 10.88 | 11.30 | 240744 | 26580.87 | 3.42% |
| 2025-03-28 | 11.55 | 11.48 | -0.07 | -0.61% | 11.40 | 11.65 | 115064 | 13241.02 | 1.63% |
| 2025-03-27 | 11.50 | 11.55 | -0.07 | -0.60% | 11.36 | 11.73 | 165198 | 19131.15 | 2.35% |
| 2025-03-26 | 11.61 | 11.62 | 0.02 | 0.17% | 11.57 | 11.75 | 156082 | 18178.14 | 2.22% |
| 2025-03-25 | 11.65 | 11.60 | -0.09 | -0.77% | 11.45 | 11.75 | 192274 | 22296.39 | 2.73% |
| 2025-03-24 | 12.00 | 11.69 | -0.22 | -1.85% | 11.35 | 12.03 | 270702 | 31594.05 | 3.84% |
| 2025-03-21 | 12.24 | 11.91 | -0.43 | -3.48% | 11.85 | 12.32 | 286476 | 34504.68 | 4.07% |
| 2025-03-20 | 12.51 | 12.34 | -0.21 | -1.67% | 12.30 | 12.56 | 265361 | 32933.34 | 3.77% |
| 2025-03-19 | 12.76 | 12.55 | -0.35 | -2.71% | 12.47 | 12.79 | 325269 | 40869.34 | 4.62% |
| 2025-03-18 | 12.69 | 12.90 | 0.22 | 1.74% | 12.54 | 12.95 | 456909 | 58315.59 | 6.49% |
| 2025-03-17 | 12.60 | 12.68 | 0.09 | 0.71% | 12.60 | 13.09 | 717211 | 91617.25 | 10.19% |
| 2025-03-14 | 11.77 | 12.59 | 0.87 | 7.42% | 11.74 | 12.89 | 886220 | 110263.38 | 12.59% |
| 2025-03-13 | 12.34 | 11.72 | -0.59 | -4.79% | 11.63 | 12.34 | 472152 | 55975.21 | 6.71% |
| 2025-03-12 | 11.86 | 12.31 | 0.54 | 4.59% | 11.77 | 12.31 | 503582 | 60807.11 | 7.15% |
| 2025-03-11 | 11.31 | 11.77 | 0.30 | 2.62% | 11.28 | 11.78 | 287629 | 33383.83 | 4.09% |
| 2025-03-10 | 11.45 | 11.47 | -0.05 | -0.43% | 11.33 | 11.58 | 131606 | 15045.39 | 1.87% |
| 2025-03-07 | 11.35 | 11.52 | 0.13 | 1.14% | 11.29 | 11.68 | 238909 | 27460.56 | 3.39% |
| 2025-03-06 | 11.34 | 11.39 | 0.09 | 0.80% | 11.27 | 11.43 | 159393 | 18132.90 | 2.26% |
| 2025-03-05 | 11.11 | 11.30 | 0.11 | 0.98% | 11.00 | 11.33 | 166859 | 18621.42 | 2.37% |
| 2025-03-04 | 10.67 | 11.19 | 0.45 | 4.19% | 10.67 | 11.48 | 287450 | 32140.44 | 4.08% |
| 2025-03-03 | 10.79 | 10.74 | -0.05 | -0.46% | 10.64 | 10.98 | 161614 | 17474.46 | 2.30% |
| 2025-02-28 | 11.38 | 10.79 | -0.65 | -5.68% | 10.75 | 11.40 | 215198 | 23689.12 | 3.06% |
| 2025-02-27 | 11.62 | 11.44 | -0.16 | -1.38% | 11.24 | 11.70 | 182790 | 20889.17 | 2.60% |
| 2025-02-26 | 11.52 | 11.60 | 0.07 | 0.61% | 11.52 | 11.72 | 192512 | 22329.97 | 2.73% |
| 2025-02-25 | 11.47 | 11.53 | -0.01 | -0.09% | 11.34 | 11.80 | 230578 | 26666.85 | 3.28% |
| 2025-02-24 | 11.50 | 11.54 | 0.01 | 0.09% | 11.39 | 11.58 | 218955 | 25161.34 | 3.11% |
| 2025-02-21 | 11.37 | 11.53 | 0.13 | 1.14% | 11.32 | 11.69 | 360346 | 41585.08 | 5.12% |
| 2025-02-20 | 10.80 | 11.40 | 0.58 | 5.36% | 10.75 | 11.44 | 354579 | 39633.05 | 5.04% |
| 2025-02-19 | 10.57 | 10.82 | 0.27 | 2.56% | 10.52 | 10.82 | 119165 | 12757.71 | 1.69% |
莱宝高科(002106)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。
