| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 7.92 | 8.01 | 0.04 | 0.50% | 7.63 | 8.10 | 57404 | 4519.95 | 0.69% |
| 2025-04-08 | 7.70 | 7.97 | 0.29 | 3.78% | 7.69 | 8.05 | 82054 | 6506.32 | 0.99% |
| 2025-04-07 | 8.00 | 7.68 | -0.68 | -8.13% | 7.53 | 8.20 | 85670 | 6758.28 | 1.04% |
| 2025-04-03 | 8.30 | 8.36 | -0.08 | -0.95% | 8.23 | 8.41 | 36279 | 3017.39 | 0.44% |
| 2025-04-02 | 8.35 | 8.44 | 0.23 | 2.80% | 8.23 | 8.46 | 49414 | 4143.94 | 0.60% |
| 2025-04-01 | 8.14 | 8.21 | 0.11 | 1.36% | 8.13 | 8.27 | 34099 | 2798.76 | 0.41% |
| 2025-03-31 | 8.19 | 8.10 | -0.10 | -1.22% | 7.93 | 8.23 | 46133 | 3726.44 | 0.56% |
| 2025-03-28 | 8.26 | 8.20 | -0.11 | -1.32% | 8.19 | 8.31 | 27036 | 2223.95 | 0.33% |
| 2025-03-27 | 8.26 | 8.31 | 0.05 | 0.61% | 8.19 | 8.38 | 36334 | 3005.91 | 0.44% |
| 2025-03-26 | 8.27 | 8.26 | -0.04 | -0.48% | 8.20 | 8.33 | 26482 | 2182.63 | 0.32% |
| 2025-03-25 | 8.38 | 8.30 | -0.09 | -1.07% | 8.22 | 8.41 | 36832 | 3055.20 | 0.45% |
| 2025-03-24 | 8.21 | 8.39 | 0.15 | 1.82% | 8.18 | 8.56 | 90194 | 7569.67 | 1.09% |
| 2025-03-21 | 8.20 | 8.24 | 0.01 | 0.12% | 8.14 | 8.44 | 67583 | 5599.23 | 0.82% |
| 2025-03-20 | 8.24 | 8.23 | -0.06 | -0.72% | 8.17 | 8.32 | 41736 | 3441.46 | 0.50% |
| 2025-03-19 | 8.25 | 8.29 | -0.01 | -0.12% | 8.14 | 8.38 | 46417 | 3820.68 | 0.56% |
| 2025-03-18 | 8.12 | 8.30 | 0.17 | 2.09% | 8.04 | 8.45 | 84616 | 6995.19 | 1.02% |
| 2025-03-17 | 8.07 | 8.13 | 0.11 | 1.37% | 8.02 | 8.26 | 89583 | 7307.85 | 1.08% |
| 2025-03-14 | 7.54 | 8.02 | 0.51 | 6.79% | 7.51 | 8.05 | 130306 | 10285.20 | 1.58% |
| 2025-03-13 | 7.46 | 7.51 | 0.01 | 0.13% | 7.45 | 7.55 | 37762 | 2834.23 | 0.46% |
| 2025-03-12 | 7.56 | 7.50 | -0.03 | -0.40% | 7.45 | 7.57 | 33164 | 2488.82 | 0.40% |
| 2025-03-11 | 7.44 | 7.53 | 0.03 | 0.40% | 7.39 | 7.54 | 35652 | 2657.85 | 0.43% |
| 2025-03-10 | 7.42 | 7.50 | 0.07 | 0.94% | 7.40 | 7.50 | 31663 | 2364.08 | 0.38% |
| 2025-03-07 | 7.49 | 7.43 | -0.06 | -0.80% | 7.41 | 7.49 | 28998 | 2157.11 | 0.35% |
| 2025-03-06 | 7.47 | 7.49 | 0.01 | 0.13% | 7.42 | 7.51 | 37585 | 2806.96 | 0.45% |
| 2025-03-05 | 7.51 | 7.48 | -0.03 | -0.40% | 7.33 | 7.51 | 54783 | 4056.45 | 0.66% |
| 2025-03-04 | 7.55 | 7.51 | -0.01 | -0.13% | 7.47 | 7.59 | 35947 | 2699.15 | 0.43% |
| 2025-03-03 | 7.60 | 7.52 | -0.08 | -1.05% | 7.47 | 7.72 | 74212 | 5632.35 | 0.90% |
| 2025-02-28 | 7.80 | 7.60 | -0.20 | -2.56% | 7.58 | 7.84 | 52499 | 4037.43 | 0.64% |
| 2025-02-27 | 7.70 | 7.80 | 0.12 | 1.56% | 7.65 | 7.82 | 63335 | 4898.68 | 0.77% |
| 2025-02-26 | 7.57 | 7.68 | 0.11 | 1.45% | 7.52 | 7.68 | 56214 | 4290.51 | 0.68% |
| 2025-02-25 | 7.58 | 7.57 | 0.01 | 0.13% | 7.48 | 7.65 | 48802 | 3683.53 | 0.59% |
| 2025-02-24 | 7.44 | 7.56 | 0.13 | 1.75% | 7.41 | 7.59 | 61104 | 4600.69 | 0.74% |
| 2025-02-21 | 7.51 | 7.43 | -0.07 | -0.93% | 7.34 | 7.53 | 66394 | 4933.27 | 0.80% |
| 2025-02-20 | 7.47 | 7.50 | 0.03 | 0.40% | 7.44 | 7.59 | 43130 | 3251.40 | 0.52% |
| 2025-02-19 | 7.48 | 7.47 | -0.01 | -0.13% | 7.42 | 7.51 | 32753 | 2443.11 | 0.40% |
| 2025-02-18 | 7.53 | 7.48 | -0.06 | -0.80% | 7.45 | 7.62 | 44427 | 3340.35 | 0.54% |
| 2025-02-17 | 7.63 | 7.54 | -0.05 | -0.66% | 7.50 | 7.65 | 31092 | 2346.05 | 0.38% |
| 2025-02-14 | 7.49 | 7.59 | 0.10 | 1.34% | 7.44 | 7.62 | 60158 | 4538.68 | 0.73% |
| 2025-02-13 | 7.53 | 7.49 | -0.04 | -0.53% | 7.46 | 7.59 | 36158 | 2720.23 | 0.44% |
| 2025-02-12 | 7.59 | 7.53 | -0.06 | -0.79% | 7.42 | 7.59 | 50875 | 3819.83 | 0.62% |
| 2025-02-11 | 7.56 | 7.59 | 0.01 | 0.13% | 7.49 | 7.61 | 36120 | 2729.79 | 0.44% |
| 2025-02-10 | 7.40 | 7.58 | 0.18 | 2.43% | 7.28 | 7.60 | 76729 | 5694.64 | 0.93% |
| 2025-02-07 | 7.32 | 7.40 | 0.07 | 0.95% | 7.28 | 7.50 | 57723 | 4259.62 | 0.70% |
| 2025-02-06 | 7.27 | 7.33 | 0.05 | 0.69% | 7.15 | 7.36 | 74743 | 5440.23 | 0.90% |
| 2025-02-05 | 7.55 | 7.28 | -0.20 | -2.67% | 7.23 | 7.55 | 78627 | 5741.78 | 0.95% |
| 2025-01-27 | 7.45 | 7.48 | 0.05 | 0.67% | 7.45 | 7.60 | 39924 | 3002.48 | 0.48% |
| 2025-01-24 | 7.39 | 7.43 | 0.05 | 0.68% | 7.32 | 7.47 | 46025 | 3403.16 | 0.56% |
| 2025-01-23 | 7.57 | 7.38 | -0.14 | -1.86% | 7.38 | 7.61 | 73249 | 5480.78 | 0.89% |
| 2025-01-22 | 7.54 | 7.52 | -0.06 | -0.79% | 7.43 | 7.62 | 67312 | 5053.21 | 0.81% |
| 2025-01-21 | 7.70 | 7.58 | -0.09 | -1.17% | 7.51 | 7.73 | 55622 | 4209.25 | 0.67% |
| 2025-01-20 | 7.67 | 7.67 | 0.07 | 0.92% | 7.50 | 7.78 | 59450 | 4563.14 | 0.72% |
| 2025-01-17 | 7.56 | 7.60 | -0.03 | -0.39% | 7.45 | 7.72 | 65117 | 4946.82 | 0.79% |
| 2025-01-16 | 7.85 | 7.63 | -0.13 | -1.68% | 7.51 | 7.85 | 139360 | 10687.60 | 1.69% |
| 2025-01-15 | 7.81 | 7.76 | -0.05 | -0.64% | 7.75 | 7.92 | 32521 | 2548.21 | 0.39% |
| 2025-01-14 | 7.65 | 7.81 | 0.19 | 2.49% | 7.63 | 7.84 | 55868 | 4331.70 | 0.68% |
| 2025-01-13 | 7.70 | 7.62 | -0.20 | -2.56% | 7.51 | 7.88 | 80282 | 6130.09 | 0.97% |
| 2025-01-10 | 8.29 | 7.82 | -0.51 | -6.12% | 7.81 | 8.34 | 91831 | 7348.67 | 1.11% |
| 2025-01-09 | 8.31 | 8.33 | -0.09 | -1.07% | 8.12 | 8.36 | 85905 | 7087.41 | 1.04% |
| 2025-01-08 | 8.47 | 8.42 | -0.14 | -1.64% | 8.33 | 8.62 | 98577 | 8353.23 | 1.19% |
| 2025-01-07 | 8.33 | 8.56 | 0.12 | 1.42% | 8.25 | 8.58 | 135807 | 11441.45 | 1.64% |
| 2025-01-06 | 8.15 | 8.44 | 0.23 | 2.80% | 7.92 | 8.46 | 128554 | 10655.19 | 1.55% |
| 2025-01-03 | 8.16 | 8.21 | 0.03 | 0.37% | 7.92 | 8.50 | 156331 | 12886.80 | 1.89% |
| 2025-01-02 | 7.78 | 8.18 | 0.38 | 4.87% | 7.77 | 8.41 | 180458 | 14808.62 | 2.18% |
| 2024-12-31 | 7.81 | 7.80 | -0.01 | -0.13% | 7.77 | 7.95 | 54132 | 4253.77 | 0.65% |
| 2024-12-30 | 7.95 | 7.81 | -0.15 | -1.88% | 7.79 | 7.95 | 49481 | 3882.92 | 0.60% |
| 2024-12-27 | 7.95 | 7.96 | 0.01 | 0.13% | 7.81 | 8.02 | 81747 | 6456.25 | 0.99% |
| 2024-12-26 | 7.93 | 7.95 | -0.01 | -0.13% | 7.89 | 8.13 | 57951 | 4635.35 | 0.70% |
| 2024-12-25 | 7.95 | 7.96 | 0.01 | 0.13% | 7.77 | 8.28 | 84144 | 6700.71 | 1.02% |
| 2024-12-24 | 7.94 | 7.95 | 0.05 | 0.63% | 7.87 | 8.01 | 41657 | 3303.69 | 0.50% |
| 2024-12-23 | 8.15 | 7.90 | -0.19 | -2.35% | 7.86 | 8.15 | 86377 | 6857.10 | 1.04% |
| 2024-12-20 | 8.10 | 8.09 | 0.00 | 0.00% | 8.05 | 8.33 | 81276 | 6670.34 | 0.98% |
| 2024-12-19 | 8.18 | 8.09 | -0.10 | -1.22% | 8.02 | 8.27 | 66687 | 5393.82 | 0.81% |
| 2024-12-18 | 8.17 | 8.19 | 0.07 | 0.86% | 8.13 | 8.31 | 77083 | 6339.10 | 0.93% |
| 2024-12-17 | 8.59 | 8.12 | -0.47 | -5.47% | 8.07 | 8.65 | 152665 | 12537.57 | 1.85% |
| 2024-12-16 | 8.74 | 8.59 | -0.18 | -2.05% | 8.52 | 8.84 | 81608 | 7042.08 | 0.99% |
| 2024-12-13 | 8.94 | 8.77 | -0.18 | -2.01% | 8.72 | 8.94 | 78691 | 6958.20 | 0.95% |
| 2024-12-12 | 8.67 | 8.95 | 0.33 | 3.83% | 8.58 | 8.97 | 122748 | 10776.52 | 1.48% |
| 2024-12-11 | 8.45 | 8.62 | 0.17 | 2.01% | 8.36 | 8.65 | 75105 | 6420.27 | 0.91% |
| 2024-12-10 | 8.65 | 8.45 | 0.08 | 0.96% | 8.44 | 9.01 | 130394 | 11290.17 | 1.58% |
| 2024-12-09 | 8.41 | 8.37 | -0.12 | -1.41% | 8.30 | 8.61 | 74519 | 6273.92 | 0.90% |
罗莱生活(002293)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。
