| 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 | 11.48 | 11.61 | 0.26 | 2.29% | 11.40 | 11.61 | 126446 | 14550.13 | 1.80% |
| 2026-02-02 | 11.83 | 11.35 | -0.52 | -4.38% | 11.34 | 11.86 | 152998 | 17680.63 | 2.17% |
| 2026-01-30 | 11.66 | 11.87 | 0.17 | 1.45% | 11.48 | 11.96 | 199015 | 23408.40 | 2.83% |
| 2026-01-29 | 12.05 | 11.70 | -0.40 | -3.31% | 11.66 | 12.07 | 210090 | 24871.71 | 2.98% |
| 2026-01-28 | 11.83 | 12.10 | 0.20 | 1.68% | 11.83 | 12.22 | 326981 | 39496.36 | 4.64% |
| 2026-01-27 | 11.60 | 11.90 | 0.33 | 2.85% | 11.40 | 11.96 | 280175 | 32969.46 | 3.98% |
| 2026-01-26 | 11.73 | 11.57 | -0.16 | -1.36% | 11.47 | 11.80 | 178107 | 20634.62 | 2.53% |
| 2026-01-23 | 11.60 | 11.73 | 0.16 | 1.38% | 11.54 | 11.74 | 181349 | 21112.29 | 2.58% |
| 2026-01-22 | 11.49 | 11.57 | 0.10 | 0.87% | 11.39 | 11.57 | 131376 | 15073.08 | 1.87% |
| 2026-01-21 | 11.33 | 11.47 | 0.08 | 0.70% | 11.27 | 11.52 | 138313 | 15838.29 | 1.96% |
| 2026-01-20 | 11.33 | 11.39 | 0.03 | 0.26% | 11.27 | 11.47 | 125400 | 14248.58 | 1.78% |
| 2026-01-19 | 11.34 | 11.36 | 0.04 | 0.35% | 11.25 | 11.40 | 108878 | 12346.30 | 1.55% |
| 2026-01-16 | 11.20 | 11.32 | 0.13 | 1.16% | 11.15 | 11.36 | 123859 | 13942.95 | 1.76% |
| 2026-01-15 | 11.08 | 11.19 | 0.04 | 0.36% | 11.05 | 11.19 | 92182 | 10259.18 | 1.31% |
| 2026-01-14 | 11.21 | 11.15 | -0.01 | -0.09% | 10.99 | 11.32 | 151510 | 16953.90 | 2.15% |
| 2026-01-13 | 11.38 | 11.16 | -0.22 | -1.93% | 11.14 | 11.38 | 148908 | 16747.23 | 2.11% |
| 2026-01-12 | 11.22 | 11.38 | 0.18 | 1.61% | 11.19 | 11.43 | 177919 | 20159.26 | 2.53% |
| 2026-01-09 | 11.16 | 11.20 | 0.04 | 0.36% | 11.10 | 11.26 | 120733 | 13494.85 | 1.71% |
| 2026-01-08 | 11.11 | 11.16 | 0.05 | 0.45% | 11.09 | 11.22 | 101270 | 11307.66 | 1.44% |
| 2026-01-07 | 11.17 | 11.11 | -0.06 | -0.54% | 11.08 | 11.21 | 91315 | 10173.43 | 1.30% |
| 2026-01-06 | 11.02 | 11.17 | 0.15 | 1.36% | 11.01 | 11.25 | 125549 | 14001.69 | 1.78% |
| 2026-01-05 | 10.96 | 11.02 | 0.06 | 0.55% | 10.91 | 11.06 | 97972 | 10768.41 | 1.39% |
| 2025-12-31 | 11.08 | 10.96 | -0.07 | -0.63% | 10.95 | 11.08 | 57464 | 6310.26 | 0.82% |
| 2025-12-30 | 11.00 | 11.03 | 0.02 | 0.18% | 10.90 | 11.10 | 62019 | 6841.31 | 0.88% |
| 2025-12-29 | 10.95 | 11.01 | 0.04 | 0.36% | 10.94 | 11.06 | 55465 | 6106.40 | 0.79% |
| 2025-12-26 | 11.02 | 10.97 | -0.09 | -0.81% | 10.93 | 11.09 | 83028 | 9144.94 | 1.18% |
| 2025-12-25 | 10.93 | 11.06 | 0.11 | 1.00% | 10.83 | 11.08 | 87521 | 9626.31 | 1.24% |
| 2025-12-24 | 10.78 | 10.95 | 0.22 | 2.05% | 10.78 | 10.98 | 98851 | 10788.79 | 1.40% |
| 2025-12-23 | 10.81 | 10.73 | -0.10 | -0.92% | 10.71 | 10.88 | 56817 | 6134.27 | 0.81% |
| 2025-12-22 | 10.72 | 10.83 | 0.08 | 0.74% | 10.71 | 10.92 | 50332 | 5459.46 | 0.71% |
| 2025-12-19 | 10.70 | 10.75 | 0.09 | 0.84% | 10.69 | 10.81 | 57585 | 6196.23 | 0.82% |
| 2025-12-18 | 10.57 | 10.66 | 0.04 | 0.38% | 10.54 | 10.75 | 63252 | 6758.72 | 0.90% |
| 2025-12-17 | 10.50 | 10.62 | 0.09 | 0.85% | 10.36 | 10.69 | 73608 | 7726.57 | 1.05% |
| 2025-12-16 | 10.65 | 10.53 | -0.15 | -1.40% | 10.42 | 10.68 | 78151 | 8220.09 | 1.11% |
| 2025-12-15 | 10.62 | 10.68 | -0.02 | -0.19% | 10.57 | 10.77 | 56749 | 6064.70 | 0.81% |
| 2025-12-12 | 10.71 | 10.70 | -0.05 | -0.47% | 10.63 | 10.88 | 78467 | 8444.74 | 1.11% |
| 2025-12-11 | 10.93 | 10.75 | -0.18 | -1.65% | 10.71 | 10.97 | 63173 | 6836.61 | 0.90% |
| 2025-12-10 | 11.02 | 10.93 | -0.11 | -1.00% | 10.81 | 11.04 | 75480 | 8222.61 | 1.07% |
| 2025-12-09 | 11.00 | 11.04 | 0.01 | 0.09% | 10.96 | 11.11 | 80174 | 8868.44 | 1.14% |
| 2025-12-08 | 11.04 | 11.03 | 0.01 | 0.09% | 10.97 | 11.09 | 73535 | 8124.32 | 1.04% |
| 2025-12-05 | 10.84 | 11.02 | 0.18 | 1.66% | 10.74 | 11.02 | 73974 | 8097.91 | 1.05% |
| 2025-12-04 | 10.82 | 10.84 | -0.01 | -0.09% | 10.67 | 10.86 | 60223 | 6497.57 | 0.86% |
| 2025-12-03 | 10.90 | 10.85 | -0.09 | -0.82% | 10.82 | 10.96 | 74266 | 8076.23 | 1.05% |
| 2025-12-02 | 10.92 | 10.94 | -0.03 | -0.27% | 10.89 | 11.02 | 67821 | 7424.29 | 0.96% |
| 2025-12-01 | 10.74 | 10.97 | 0.24 | 2.24% | 10.68 | 11.02 | 106410 | 11619.04 | 1.51% |
| 2025-11-28 | 10.66 | 10.73 | 0.05 | 0.47% | 10.60 | 10.73 | 61209 | 6536.76 | 0.87% |
| 2025-11-27 | 10.43 | 10.68 | 0.24 | 2.30% | 10.43 | 10.95 | 188727 | 20313.45 | 2.68% |
| 2025-11-26 | 10.40 | 10.44 | 0.04 | 0.38% | 10.37 | 10.54 | 70384 | 7357.83 | 1.00% |
| 2025-11-25 | 10.39 | 10.40 | 0.08 | 0.78% | 10.35 | 10.54 | 70350 | 7347.85 | 1.00% |
| 2025-11-24 | 10.22 | 10.32 | 0.17 | 1.67% | 10.16 | 10.37 | 83865 | 8612.59 | 1.19% |
| 2025-11-21 | 10.51 | 10.15 | -0.45 | -4.25% | 10.13 | 10.55 | 144440 | 14854.52 | 2.05% |
| 2025-11-20 | 10.70 | 10.60 | -0.05 | -0.47% | 10.57 | 10.75 | 80541 | 8581.04 | 1.14% |
| 2025-11-19 | 10.83 | 10.65 | -0.22 | -2.02% | 10.60 | 10.90 | 108313 | 11599.91 | 1.54% |
| 2025-11-18 | 10.99 | 10.87 | -0.13 | -1.18% | 10.83 | 10.99 | 88704 | 9663.38 | 1.26% |
| 2025-11-17 | 11.05 | 11.00 | -0.05 | -0.45% | 10.96 | 11.09 | 77945 | 8576.49 | 1.11% |
| 2025-11-14 | 11.11 | 11.05 | -0.13 | -1.16% | 11.05 | 11.23 | 77842 | 8682.14 | 1.11% |
| 2025-11-13 | 11.09 | 11.18 | 0.08 | 0.72% | 11.06 | 11.22 | 85436 | 9530.81 | 1.21% |
| 2025-11-12 | 11.18 | 11.10 | -0.11 | -0.98% | 11.00 | 11.22 | 109372 | 12134.61 | 1.55% |
| 2025-11-11 | 11.28 | 11.21 | -0.07 | -0.62% | 11.17 | 11.32 | 82067 | 9215.93 | 1.17% |
| 2025-11-10 | 11.22 | 11.28 | 0.05 | 0.45% | 11.14 | 11.29 | 98155 | 11000.46 | 1.39% |
| 2025-11-07 | 11.30 | 11.23 | -0.12 | -1.06% | 11.21 | 11.34 | 62476 | 7032.43 | 0.89% |
| 2025-11-06 | 11.26 | 11.35 | 0.09 | 0.80% | 11.18 | 11.45 | 108681 | 12295.05 | 1.54% |
| 2025-11-05 | 11.02 | 11.26 | 0.08 | 0.72% | 11.02 | 11.32 | 111115 | 12455.21 | 1.58% |
| 2025-11-04 | 11.25 | 11.18 | -0.07 | -0.62% | 11.10 | 11.31 | 95781 | 10718.93 | 1.36% |
| 2025-11-03 | 11.18 | 11.25 | 0.09 | 0.81% | 11.01 | 11.29 | 111455 | 12470.42 | 1.58% |
| 2025-10-31 | 11.15 | 11.16 | 0.00 | 0.00% | 11.12 | 11.24 | 123646 | 13818.28 | 1.76% |
| 2025-10-30 | 11.54 | 11.16 | -0.54 | -4.62% | 11.13 | 11.54 | 224071 | 25234.42 | 3.18% |
| 2025-10-29 | 11.80 | 11.70 | -0.06 | -0.51% | 11.60 | 11.81 | 83247 | 9732.43 | 1.18% |
| 2025-10-28 | 11.75 | 11.76 | -0.03 | -0.25% | 11.71 | 11.87 | 69789 | 8222.02 | 0.99% |
| 2025-10-27 | 11.80 | 11.79 | 0.05 | 0.43% | 11.66 | 11.85 | 96802 | 11382.86 | 1.37% |
| 2025-10-24 | 11.65 | 11.74 | 0.11 | 0.95% | 11.63 | 11.78 | 98879 | 11574.83 | 1.40% |
| 2025-10-23 | 11.50 | 11.63 | 0.14 | 1.22% | 11.33 | 11.66 | 104999 | 12061.48 | 1.49% |
| 2025-10-22 | 11.54 | 11.49 | -0.06 | -0.52% | 11.36 | 11.57 | 84245 | 9658.16 | 1.20% |
| 2025-10-21 | 11.23 | 11.55 | 0.39 | 3.49% | 11.19 | 11.63 | 150140 | 17228.24 | 2.13% |
| 2025-10-20 | 11.13 | 11.16 | 0.16 | 1.45% | 11.08 | 11.29 | 122214 | 13652.74 | 1.74% |
| 2025-10-17 | 11.57 | 11.00 | -0.58 | -5.01% | 10.94 | 11.67 | 211651 | 23787.88 | 3.01% |
| 2025-10-16 | 11.77 | 11.58 | -0.24 | -2.03% | 11.51 | 11.83 | 139362 | 16258.86 | 1.98% |
| 2025-10-15 | 11.69 | 11.82 | 0.15 | 1.29% | 11.59 | 11.84 | 110579 | 12993.46 | 1.57% |
| 2025-10-14 | 12.00 | 11.67 | -0.23 | -1.93% | 11.62 | 12.28 | 163430 | 19487.32 | 2.32% |
| 2025-10-13 | 11.46 | 11.90 | -0.04 | -0.34% | 11.27 | 11.96 | 187783 | 21980.72 | 2.67% |
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。
