| 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 | 9.62 | 9.42 | -0.11 | -1.15% | 9.40 | 9.62 | 56331 | 5339.88 | 0.68% |
| 2025-12-11 | 9.84 | 9.53 | -0.27 | -2.76% | 9.50 | 9.84 | 58366 | 5632.07 | 0.71% |
| 2025-12-10 | 9.80 | 9.80 | -0.03 | -0.31% | 9.73 | 9.88 | 50579 | 4966.86 | 0.61% |
| 2025-12-09 | 9.70 | 9.83 | 0.12 | 1.24% | 9.63 | 9.91 | 68911 | 6747.82 | 0.83% |
| 2025-12-08 | 9.74 | 9.71 | -0.01 | -0.10% | 9.62 | 9.81 | 59972 | 5827.81 | 0.73% |
| 2025-12-05 | 9.86 | 9.72 | -0.11 | -1.12% | 9.68 | 9.90 | 38850 | 3784.40 | 0.47% |
| 2025-12-04 | 9.86 | 9.83 | -0.03 | -0.30% | 9.76 | 10.03 | 79338 | 7867.84 | 0.96% |
| 2025-12-03 | 9.82 | 9.86 | -0.01 | -0.10% | 9.78 | 9.96 | 58555 | 5775.79 | 0.71% |
| 2025-12-02 | 9.57 | 9.87 | 0.26 | 2.71% | 9.57 | 9.88 | 103590 | 10127.63 | 1.25% |
| 2025-12-01 | 9.51 | 9.61 | 0.08 | 0.84% | 9.51 | 9.80 | 75038 | 7242.61 | 0.91% |
| 2025-11-28 | 9.53 | 9.53 | 0.00 | 0.00% | 9.42 | 9.54 | 46204 | 4383.48 | 0.56% |
| 2025-11-27 | 9.54 | 9.53 | 0.02 | 0.21% | 9.45 | 9.62 | 49375 | 4715.02 | 0.60% |
| 2025-11-26 | 9.51 | 9.51 | 0.01 | 0.11% | 9.48 | 9.68 | 50323 | 4816.39 | 0.61% |
| 2025-11-25 | 9.37 | 9.50 | 0.17 | 1.82% | 9.28 | 9.57 | 78140 | 7416.64 | 0.95% |
| 2025-11-24 | 9.43 | 9.33 | -0.01 | -0.11% | 9.26 | 9.47 | 71108 | 6639.32 | 0.86% |
| 2025-11-21 | 9.55 | 9.34 | -0.26 | -2.71% | 9.32 | 9.61 | 59080 | 5572.36 | 0.71% |
| 2025-11-20 | 9.59 | 9.60 | 0.03 | 0.31% | 9.48 | 9.66 | 41152 | 3943.25 | 0.50% |
| 2025-11-19 | 9.63 | 9.57 | -0.05 | -0.52% | 9.53 | 9.69 | 50817 | 4885.70 | 0.61% |
| 2025-11-18 | 9.68 | 9.62 | -0.15 | -1.54% | 9.57 | 9.77 | 64375 | 6208.67 | 0.78% |
| 2025-11-17 | 9.75 | 9.77 | 0.00 | 0.00% | 9.64 | 9.79 | 71277 | 6935.06 | 0.86% |
| 2025-11-14 | 9.87 | 9.77 | -0.10 | -1.01% | 9.75 | 10.01 | 64721 | 6382.71 | 0.78% |
| 2025-11-13 | 9.86 | 9.87 | 0.04 | 0.41% | 9.76 | 9.95 | 80090 | 7875.98 | 0.97% |
| 2025-11-12 | 9.69 | 9.83 | 0.11 | 1.13% | 9.67 | 10.05 | 115346 | 11394.70 | 1.40% |
| 2025-11-11 | 9.81 | 9.72 | -0.16 | -1.62% | 9.54 | 9.85 | 106436 | 10281.26 | 1.29% |
| 2025-11-10 | 9.54 | 9.88 | 0.42 | 4.44% | 9.52 | 9.90 | 139384 | 13572.48 | 1.69% |
| 2025-11-07 | 9.43 | 9.46 | 0.02 | 0.21% | 9.41 | 9.51 | 60290 | 5705.72 | 0.73% |
| 2025-11-06 | 9.60 | 9.44 | -0.18 | -1.87% | 9.35 | 9.63 | 130474 | 12374.82 | 1.58% |
| 2025-11-05 | 9.50 | 9.62 | 0.08 | 0.84% | 9.48 | 9.68 | 92489 | 8864.03 | 1.12% |
| 2025-11-04 | 9.40 | 9.54 | 0.13 | 1.38% | 9.33 | 9.63 | 151922 | 14499.63 | 1.84% |
| 2025-11-03 | 9.53 | 9.41 | -0.11 | -1.16% | 9.37 | 9.64 | 155517 | 14734.31 | 1.88% |
| 2025-10-31 | 9.39 | 9.52 | 0.16 | 1.71% | 9.24 | 9.63 | 195019 | 18462.59 | 2.36% |
| 2025-10-30 | 9.59 | 9.36 | -0.05 | -0.53% | 9.36 | 9.63 | 135159 | 12788.90 | 1.64% |
| 2025-10-29 | 9.49 | 9.41 | 0.01 | 0.11% | 9.37 | 9.58 | 259159 | 24520.60 | 3.14% |
| 2025-10-28 | 9.48 | 9.40 | 0.52 | 5.86% | 9.36 | 9.72 | 356402 | 33860.18 | 4.31% |
| 2025-10-27 | 8.80 | 8.88 | 0.05 | 0.57% | 8.76 | 8.99 | 75019 | 6662.26 | 0.91% |
| 2025-10-24 | 8.91 | 8.83 | -0.06 | -0.67% | 8.72 | 8.92 | 48815 | 4298.13 | 0.59% |
| 2025-10-23 | 8.78 | 8.89 | 0.07 | 0.79% | 8.72 | 8.98 | 61517 | 5472.76 | 0.74% |
| 2025-10-22 | 8.79 | 8.82 | 0.01 | 0.11% | 8.79 | 9.00 | 55186 | 4900.08 | 0.67% |
| 2025-10-21 | 8.69 | 8.81 | 0.10 | 1.15% | 8.67 | 8.86 | 55936 | 4915.76 | 0.68% |
| 2025-10-20 | 8.86 | 8.71 | -0.11 | -1.25% | 8.67 | 8.90 | 66777 | 5830.65 | 0.81% |
| 2025-10-17 | 8.85 | 8.82 | -0.07 | -0.79% | 8.72 | 8.91 | 109961 | 9709.33 | 1.33% |
| 2025-10-16 | 8.87 | 8.89 | 0.00 | 0.00% | 8.81 | 9.02 | 139086 | 12400.16 | 1.68% |
| 2025-10-15 | 8.42 | 8.89 | 0.39 | 4.59% | 8.42 | 9.12 | 274010 | 24307.81 | 3.31% |
| 2025-10-14 | 8.06 | 8.50 | 0.48 | 5.99% | 8.01 | 8.51 | 180281 | 15049.53 | 2.18% |
| 2025-10-13 | 8.08 | 8.02 | -0.15 | -1.84% | 7.98 | 8.10 | 61529 | 4934.90 | 0.74% |
| 2025-10-10 | 7.99 | 8.17 | 0.20 | 2.51% | 7.97 | 8.21 | 68254 | 5563.10 | 0.83% |
| 2025-10-09 | 8.06 | 7.97 | -0.07 | -0.87% | 7.94 | 8.07 | 30102 | 2397.82 | 0.36% |
| 2025-09-30 | 8.07 | 8.04 | -0.03 | -0.37% | 8.01 | 8.07 | 26043 | 2092.70 | 0.32% |
| 2025-09-29 | 7.95 | 8.07 | 0.13 | 1.64% | 7.84 | 8.10 | 55248 | 4417.32 | 0.67% |
| 2025-09-26 | 7.86 | 7.94 | 0.11 | 1.40% | 7.80 | 7.97 | 37329 | 2946.17 | 0.45% |
| 2025-09-25 | 8.03 | 7.83 | -0.18 | -2.25% | 7.81 | 8.04 | 72468 | 5733.29 | 0.88% |
| 2025-09-24 | 7.97 | 8.01 | 0.03 | 0.38% | 7.95 | 8.05 | 41825 | 3353.14 | 0.51% |
| 2025-09-23 | 8.07 | 7.98 | -0.09 | -1.12% | 7.89 | 8.07 | 58320 | 4642.92 | 0.71% |
| 2025-09-22 | 8.15 | 8.07 | -0.04 | -0.49% | 8.03 | 8.16 | 44967 | 3629.41 | 0.54% |
| 2025-09-19 | 8.11 | 8.11 | 0.00 | 0.00% | 7.97 | 8.14 | 70763 | 5698.18 | 0.86% |
| 2025-09-18 | 8.26 | 8.11 | -0.18 | -2.17% | 8.06 | 8.31 | 72780 | 5947.72 | 0.88% |
| 2025-09-17 | 8.37 | 8.29 | -0.07 | -0.84% | 8.27 | 8.38 | 52553 | 4370.64 | 0.64% |
| 2025-09-16 | 8.35 | 8.36 | 0.03 | 0.36% | 8.32 | 8.40 | 47484 | 3964.58 | 0.57% |
| 2025-09-15 | 8.40 | 8.33 | -0.09 | -1.07% | 8.32 | 8.45 | 37965 | 3170.78 | 0.46% |
| 2025-09-12 | 8.44 | 8.42 | -0.05 | -0.59% | 8.39 | 8.50 | 39250 | 3311.22 | 0.47% |
| 2025-09-11 | 8.50 | 8.47 | 0.00 | 0.00% | 8.37 | 8.53 | 49670 | 4188.44 | 0.60% |
| 2025-09-10 | 8.48 | 8.47 | -0.07 | -0.82% | 8.44 | 8.55 | 29162 | 2471.61 | 0.35% |
| 2025-09-09 | 8.48 | 8.54 | 0.04 | 0.47% | 8.43 | 8.54 | 55304 | 4694.33 | 0.67% |
| 2025-09-08 | 8.33 | 8.50 | 0.17 | 2.04% | 8.30 | 8.55 | 95786 | 8104.05 | 1.16% |
| 2025-09-05 | 8.39 | 8.33 | -0.01 | -0.12% | 8.20 | 8.39 | 96345 | 7986.99 | 1.17% |
| 2025-09-04 | 8.43 | 8.54 | 0.10 | 1.18% | 8.26 | 8.57 | 119308 | 10077.37 | 1.44% |
| 2025-09-03 | 8.54 | 8.44 | -0.09 | -1.06% | 8.42 | 8.57 | 60396 | 5117.33 | 0.73% |
| 2025-09-02 | 8.55 | 8.53 | -0.03 | -0.35% | 8.46 | 8.57 | 81774 | 6964.24 | 0.99% |
| 2025-09-01 | 8.59 | 8.56 | -0.02 | -0.23% | 8.46 | 8.61 | 91509 | 7800.69 | 1.11% |
| 2025-08-29 | 8.44 | 8.58 | 0.14 | 1.66% | 8.44 | 8.71 | 132422 | 11408.75 | 1.60% |
| 2025-08-28 | 8.58 | 8.44 | -0.14 | -1.63% | 8.33 | 8.65 | 143982 | 12200.81 | 1.74% |
| 2025-08-27 | 8.67 | 8.58 | -0.09 | -1.04% | 8.56 | 8.72 | 138653 | 11959.68 | 1.68% |
| 2025-08-26 | 8.71 | 8.67 | -0.04 | -0.46% | 8.61 | 8.79 | 149192 | 12938.53 | 1.80% |
| 2025-08-25 | 8.66 | 8.71 | 0.08 | 0.93% | 8.55 | 8.76 | 157588 | 13639.96 | 1.91% |
| 2025-08-22 | 8.70 | 8.63 | -0.09 | -1.03% | 8.55 | 8.74 | 77553 | 6673.69 | 0.94% |
| 2025-08-21 | 8.68 | 8.72 | 0.06 | 0.69% | 8.61 | 8.79 | 75155 | 6554.88 | 0.91% |
| 2025-08-20 | 8.57 | 8.66 | 0.11 | 1.29% | 8.51 | 8.67 | 94346 | 8124.30 | 1.14% |
| 2025-08-19 | 8.50 | 8.55 | 0.05 | 0.59% | 8.46 | 8.65 | 78240 | 6690.21 | 0.95% |
| 2025-08-18 | 8.52 | 8.50 | 0.01 | 0.12% | 8.47 | 8.59 | 124956 | 10626.97 | 1.51% |
| 2025-08-15 | 8.48 | 8.49 | 0.00 | 0.00% | 8.41 | 8.53 | 55853 | 4728.47 | 0.68% |
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。
