| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-18 | 10.96 | 10.55 | -0.42 | -3.83% | 10.45 | 11.00 | 180905 | 19413.03 | 2.57% |
| 2025-02-17 | 10.91 | 10.97 | 0.05 | 0.46% | 10.86 | 11.04 | 128916 | 14115.60 | 1.83% |
| 2025-02-14 | 10.92 | 10.92 | 0.00 | 0.00% | 10.81 | 10.97 | 136049 | 14819.09 | 1.93% |
| 2025-02-13 | 11.27 | 10.92 | -0.35 | -3.11% | 10.90 | 11.30 | 211654 | 23351.40 | 3.01% |
| 2025-02-12 | 11.37 | 11.27 | -0.10 | -0.88% | 11.17 | 11.40 | 239698 | 26999.48 | 3.40% |
| 2025-02-11 | 11.39 | 11.37 | -0.06 | -0.52% | 11.30 | 11.44 | 124959 | 14210.27 | 1.77% |
| 2025-02-10 | 11.47 | 11.43 | 0.06 | 0.53% | 11.24 | 11.48 | 210223 | 23879.72 | 2.99% |
| 2025-02-07 | 11.17 | 11.37 | 0.17 | 1.52% | 11.13 | 11.45 | 297040 | 33618.68 | 4.22% |
| 2025-02-06 | 10.75 | 11.20 | 0.43 | 3.99% | 10.72 | 11.21 | 238223 | 26290.52 | 3.38% |
| 2025-02-05 | 10.75 | 10.77 | 0.12 | 1.13% | 10.60 | 10.84 | 148798 | 15998.45 | 2.11% |
| 2025-01-27 | 10.81 | 10.65 | -0.16 | -1.48% | 10.60 | 10.86 | 140193 | 14989.06 | 1.99% |
| 2025-01-24 | 10.50 | 10.81 | 0.31 | 2.95% | 10.44 | 10.85 | 147737 | 15778.40 | 2.10% |
| 2025-01-23 | 10.77 | 10.50 | -0.21 | -1.96% | 10.48 | 10.98 | 212867 | 22859.94 | 3.02% |
| 2025-01-22 | 10.79 | 10.71 | -0.15 | -1.38% | 10.65 | 10.82 | 115831 | 12437.31 | 1.65% |
| 2025-01-21 | 10.79 | 10.86 | 0.13 | 1.21% | 10.68 | 10.88 | 111552 | 12034.19 | 1.58% |
| 2025-01-20 | 10.63 | 10.73 | 0.17 | 1.61% | 10.56 | 10.78 | 135442 | 14493.82 | 1.92% |
| 2025-01-17 | 10.41 | 10.56 | 0.11 | 1.05% | 10.38 | 10.60 | 121477 | 12764.96 | 1.73% |
| 2025-01-16 | 10.49 | 10.45 | 0.03 | 0.29% | 10.34 | 10.60 | 109478 | 11468.52 | 1.55% |
| 2025-01-15 | 10.56 | 10.42 | -0.15 | -1.42% | 10.36 | 10.56 | 103045 | 10761.60 | 1.46% |
| 2025-01-14 | 9.96 | 10.57 | 0.66 | 6.66% | 9.82 | 10.57 | 230895 | 23845.91 | 3.28% |
| 2025-01-13 | 9.97 | 9.91 | -0.12 | -1.20% | 9.68 | 9.99 | 124675 | 12286.99 | 1.77% |
| 2025-01-10 | 10.30 | 10.03 | -0.31 | -3.00% | 10.01 | 10.42 | 136674 | 13933.07 | 1.94% |
| 2025-01-09 | 10.21 | 10.34 | 0.12 | 1.17% | 10.17 | 10.52 | 155212 | 16117.94 | 2.20% |
| 2025-01-08 | 10.30 | 10.22 | -0.16 | -1.54% | 9.82 | 10.36 | 197678 | 20024.51 | 2.81% |
| 2025-01-07 | 10.12 | 10.38 | 0.38 | 3.80% | 10.01 | 10.40 | 175010 | 17965.40 | 2.49% |
| 2025-01-06 | 10.21 | 10.00 | -0.21 | -2.06% | 9.88 | 10.29 | 158657 | 15957.03 | 2.25% |
| 2025-01-03 | 10.54 | 10.21 | -0.38 | -3.59% | 10.14 | 10.65 | 216443 | 22398.82 | 3.07% |
| 2025-01-02 | 10.94 | 10.59 | -0.32 | -2.93% | 10.37 | 11.12 | 290606 | 31279.05 | 4.13% |
| 2024-12-31 | 11.34 | 10.91 | -0.40 | -3.54% | 10.90 | 11.49 | 313171 | 35068.66 | 4.45% |
| 2024-12-30 | 11.20 | 11.31 | 0.06 | 0.53% | 10.97 | 11.46 | 186104 | 21023.50 | 2.64% |
| 2024-12-27 | 11.20 | 11.25 | 0.01 | 0.09% | 11.14 | 11.42 | 176936 | 20015.59 | 2.51% |
| 2024-12-26 | 10.89 | 11.24 | 0.32 | 2.93% | 10.86 | 11.34 | 190310 | 21349.65 | 2.70% |
| 2024-12-25 | 11.19 | 10.92 | -0.28 | -2.50% | 10.71 | 11.19 | 157964 | 17249.89 | 2.24% |
| 2024-12-24 | 11.07 | 11.20 | 0.25 | 2.28% | 10.97 | 11.36 | 226378 | 25239.39 | 3.22% |
| 2024-12-23 | 11.40 | 10.95 | -0.45 | -3.95% | 10.91 | 11.48 | 209785 | 23373.46 | 2.98% |
| 2024-12-20 | 11.13 | 11.40 | 0.25 | 2.24% | 11.08 | 11.45 | 245942 | 27859.67 | 3.49% |
| 2024-12-19 | 10.69 | 11.15 | 0.38 | 3.53% | 10.62 | 11.17 | 209775 | 23029.01 | 2.98% |
| 2024-12-18 | 10.60 | 10.77 | 0.21 | 1.99% | 10.49 | 10.87 | 143155 | 15347.80 | 2.03% |
| 2024-12-17 | 10.80 | 10.56 | -0.28 | -2.58% | 10.50 | 10.93 | 163299 | 17459.20 | 2.32% |
| 2024-12-16 | 11.00 | 10.84 | -0.18 | -1.63% | 10.73 | 11.03 | 154287 | 16781.42 | 2.19% |
| 2024-12-13 | 11.28 | 11.02 | -0.32 | -2.82% | 10.99 | 11.40 | 211065 | 23571.89 | 3.00% |
| 2024-12-12 | 11.38 | 11.34 | -0.04 | -0.35% | 11.17 | 11.42 | 182161 | 20571.95 | 2.59% |
| 2024-12-11 | 11.10 | 11.38 | 0.28 | 2.52% | 11.07 | 11.49 | 267609 | 30254.65 | 3.80% |
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。
