| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 12.19 | 11.94 | -0.30 | -2.45% | 11.91 | 12.25 | 175787 | 21154.79 | 2.50% |
| 2025-10-09 | 12.15 | 12.24 | 0.13 | 1.07% | 12.11 | 12.48 | 199808 | 24615.13 | 2.84% |
| 2025-09-30 | 12.18 | 12.11 | -0.04 | -0.33% | 12.09 | 12.39 | 145536 | 17771.39 | 2.07% |
| 2025-09-29 | 12.08 | 12.15 | 0.07 | 0.58% | 11.90 | 12.21 | 159022 | 19194.44 | 2.26% |
| 2025-09-26 | 12.27 | 12.08 | -0.18 | -1.47% | 12.06 | 12.50 | 219566 | 26906.01 | 3.12% |
| 2025-09-25 | 12.40 | 12.26 | -0.19 | -1.53% | 12.21 | 12.45 | 145683 | 17918.28 | 2.07% |
| 2025-09-24 | 12.07 | 12.45 | 0.32 | 2.64% | 11.94 | 12.49 | 232705 | 28512.16 | 3.31% |
| 2025-09-23 | 12.25 | 12.13 | -0.10 | -0.82% | 11.87 | 12.33 | 241920 | 29116.59 | 3.44% |
| 2025-09-22 | 12.19 | 12.23 | -0.09 | -0.73% | 12.10 | 12.35 | 188174 | 22959.26 | 2.67% |
| 2025-09-19 | 12.36 | 12.32 | -0.04 | -0.32% | 12.17 | 12.56 | 264850 | 32735.07 | 3.76% |
| 2025-09-18 | 12.60 | 12.36 | -0.25 | -1.98% | 12.18 | 13.10 | 550610 | 69757.01 | 7.82% |
| 2025-09-17 | 12.18 | 12.61 | 0.45 | 3.70% | 12.12 | 12.64 | 372027 | 46388.43 | 5.28% |
| 2025-09-16 | 12.22 | 12.16 | -0.16 | -1.30% | 12.00 | 12.25 | 188383 | 22810.25 | 2.68% |
| 2025-09-15 | 12.13 | 12.32 | 0.19 | 1.57% | 11.95 | 12.44 | 259351 | 31596.37 | 3.68% |
| 2025-09-12 | 12.37 | 12.13 | -0.33 | -2.65% | 12.10 | 12.44 | 335807 | 41101.93 | 4.77% |
| 2025-09-11 | 12.08 | 12.46 | 0.26 | 2.13% | 12.07 | 12.75 | 581900 | 72609.49 | 8.26% |
| 2025-09-10 | 11.98 | 12.20 | 0.24 | 2.01% | 11.88 | 12.33 | 462327 | 55989.86 | 6.57% |
| 2025-09-09 | 12.12 | 11.96 | -0.10 | -0.83% | 11.85 | 12.21 | 385356 | 46402.11 | 5.47% |
| 2025-09-08 | 12.05 | 12.06 | 0.03 | 0.25% | 11.77 | 12.17 | 628520 | 75373.74 | 8.93% |
| 2025-09-05 | 10.98 | 12.03 | 1.09 | 9.96% | 10.95 | 12.03 | 514698 | 60073.11 | 7.31% |
| 2025-09-04 | 11.04 | 10.94 | -0.05 | -0.45% | 10.73 | 11.35 | 223320 | 24707.52 | 3.17% |
| 2025-09-03 | 11.30 | 10.99 | -0.34 | -3.00% | 10.94 | 11.40 | 190895 | 21271.91 | 2.71% |
| 2025-09-02 | 11.62 | 11.33 | -0.35 | -3.00% | 11.18 | 11.67 | 271099 | 30732.68 | 3.85% |
| 2025-09-01 | 11.46 | 11.68 | 0.17 | 1.48% | 11.34 | 11.71 | 261249 | 30161.32 | 3.71% |
| 2025-08-29 | 11.67 | 11.51 | -0.14 | -1.20% | 11.44 | 11.68 | 242918 | 28001.63 | 3.45% |
| 2025-08-28 | 11.40 | 11.65 | 0.47 | 4.20% | 11.27 | 11.78 | 458542 | 53044.99 | 6.51% |
| 2025-08-27 | 11.46 | 11.18 | -0.35 | -3.04% | 11.17 | 11.65 | 299705 | 34367.89 | 4.26% |
| 2025-08-26 | 11.45 | 11.53 | 0.04 | 0.35% | 11.31 | 11.65 | 268005 | 30816.79 | 3.81% |
| 2025-08-25 | 11.66 | 11.49 | -0.11 | -0.95% | 11.38 | 11.76 | 325434 | 37498.64 | 4.62% |
| 2025-08-22 | 11.57 | 11.60 | -0.07 | -0.60% | 11.40 | 11.67 | 377108 | 43458.79 | 5.36% |
| 2025-08-21 | 11.52 | 11.67 | 0.19 | 1.66% | 11.30 | 12.09 | 540664 | 63263.37 | 7.68% |
| 2025-08-20 | 11.13 | 11.48 | 0.28 | 2.50% | 11.05 | 11.49 | 310525 | 35186.50 | 4.41% |
| 2025-08-19 | 11.19 | 11.20 | 0.03 | 0.27% | 11.08 | 11.28 | 220975 | 24711.01 | 3.14% |
| 2025-08-18 | 11.29 | 11.17 | 0.10 | 0.90% | 11.10 | 11.37 | 351520 | 39371.41 | 4.99% |
| 2025-08-15 | 10.66 | 11.07 | 0.41 | 3.85% | 10.66 | 11.18 | 325405 | 35990.40 | 4.62% |
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。
