| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 10.47 | 10.52 | 0.06 | 0.57% | 10.25 | 10.55 | 101296 | 10566.45 | 1.23% |
| 2026-02-05 | 10.17 | 10.46 | 0.35 | 3.46% | 10.05 | 10.55 | 125958 | 13078.51 | 1.52% |
| 2026-02-04 | 9.90 | 10.11 | 0.21 | 2.12% | 9.81 | 10.14 | 85671 | 8569.23 | 1.04% |
| 2026-02-03 | 9.95 | 9.90 | 0.06 | 0.61% | 9.79 | 10.08 | 99103 | 9803.06 | 1.20% |
| 2026-02-02 | 10.36 | 9.84 | -0.61 | -5.84% | 9.80 | 10.40 | 145125 | 14487.82 | 1.76% |
| 2026-01-30 | 10.21 | 10.45 | 0.20 | 1.95% | 10.17 | 10.46 | 103520 | 10689.33 | 1.25% |
| 2026-01-29 | 10.00 | 10.25 | 0.16 | 1.59% | 9.96 | 10.38 | 94667 | 9664.94 | 1.15% |
| 2026-01-28 | 10.10 | 10.09 | 0.15 | 1.51% | 9.97 | 10.14 | 68957 | 6942.92 | 0.83% |
| 2026-01-27 | 10.11 | 9.94 | -0.01 | -0.10% | 9.86 | 10.11 | 68692 | 6839.56 | 0.83% |
| 2026-01-26 | 10.07 | 9.95 | -0.04 | -0.40% | 9.91 | 10.10 | 79859 | 7983.55 | 0.97% |
| 2026-01-23 | 10.23 | 9.99 | -0.25 | -2.44% | 9.93 | 10.28 | 87674 | 8774.72 | 1.06% |
| 2026-01-22 | 10.14 | 10.24 | 0.07 | 0.69% | 10.03 | 10.31 | 71260 | 7269.23 | 0.86% |
| 2026-01-21 | 10.08 | 10.17 | 0.08 | 0.79% | 10.00 | 10.29 | 87562 | 8873.93 | 1.06% |
| 2026-01-20 | 9.96 | 10.09 | 0.21 | 2.13% | 9.87 | 10.09 | 78426 | 7856.43 | 0.95% |
| 2026-01-19 | 9.66 | 9.88 | 0.26 | 2.70% | 9.63 | 9.92 | 92070 | 9072.62 | 1.11% |
| 2026-01-16 | 9.69 | 9.62 | -0.02 | -0.21% | 9.58 | 9.71 | 65534 | 6319.23 | 0.79% |
| 2026-01-15 | 9.40 | 9.64 | 0.18 | 1.90% | 9.39 | 9.69 | 80467 | 7743.23 | 0.97% |
| 2026-01-14 | 9.50 | 9.46 | -0.09 | -0.94% | 9.39 | 9.61 | 104253 | 9887.32 | 1.26% |
| 2026-01-13 | 9.53 | 9.55 | 0.05 | 0.53% | 9.51 | 9.75 | 85928 | 8282.05 | 1.04% |
| 2026-01-12 | 9.56 | 9.50 | -0.01 | -0.11% | 9.47 | 9.67 | 90338 | 8614.91 | 1.09% |
| 2026-01-09 | 9.59 | 9.51 | -0.06 | -0.63% | 9.35 | 9.63 | 119052 | 11261.20 | 1.44% |
| 2026-01-08 | 9.77 | 9.57 | -0.20 | -2.05% | 9.52 | 9.82 | 147142 | 14154.75 | 1.78% |
| 2026-01-07 | 9.81 | 9.77 | -0.05 | -0.51% | 9.66 | 9.94 | 82178 | 8070.40 | 0.99% |
| 2026-01-06 | 9.80 | 9.82 | 0.02 | 0.20% | 9.71 | 9.89 | 94245 | 9212.16 | 1.14% |
| 2026-01-05 | 10.28 | 9.80 | -0.47 | -4.58% | 9.73 | 10.33 | 167064 | 16474.87 | 2.02% |
| 2025-12-31 | 10.42 | 10.27 | -0.15 | -1.44% | 10.18 | 10.52 | 126321 | 12996.34 | 1.53% |
| 2025-12-30 | 9.92 | 10.42 | 0.46 | 4.62% | 9.92 | 10.85 | 207988 | 21683.49 | 2.52% |
| 2025-12-29 | 9.84 | 9.96 | 0.11 | 1.12% | 9.81 | 10.28 | 101947 | 10210.41 | 1.23% |
| 2025-12-26 | 9.94 | 9.85 | -0.08 | -0.81% | 9.83 | 9.98 | 51959 | 5136.71 | 0.63% |
| 2025-12-25 | 9.87 | 9.93 | 0.07 | 0.71% | 9.78 | 9.99 | 57474 | 5696.90 | 0.70% |
| 2025-12-24 | 9.75 | 9.86 | 0.09 | 0.92% | 9.66 | 9.89 | 59313 | 5811.59 | 0.72% |
| 2025-12-23 | 9.72 | 9.77 | 0.11 | 1.14% | 9.58 | 9.80 | 59223 | 5745.20 | 0.72% |
| 2025-12-22 | 9.93 | 9.66 | -0.25 | -2.52% | 9.65 | 9.93 | 54137 | 5275.42 | 0.65% |
| 2025-12-19 | 9.78 | 9.91 | 0.13 | 1.33% | 9.71 | 9.98 | 49933 | 4926.77 | 0.60% |
| 2025-12-18 | 9.64 | 9.78 | 0.10 | 1.03% | 9.61 | 9.82 | 46719 | 4561.00 | 0.57% |
| 2025-12-17 | 9.54 | 9.68 | 0.08 | 0.83% | 9.50 | 9.75 | 61487 | 5934.70 | 0.74% |
| 2025-12-16 | 9.58 | 9.60 | 0.02 | 0.21% | 9.53 | 9.72 | 54342 | 5219.42 | 0.66% |
| 2025-12-15 | 9.52 | 9.58 | 0.16 | 1.70% | 9.50 | 9.68 | 64847 | 6232.15 | 0.78% |
| 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% |
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。
