| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 14.92 | 15.19 | 0.35 | 2.36% | 14.74 | 15.33 | 102899 | 15538.79 | 5.14% |
| 2026-02-02 | 15.14 | 14.84 | -0.27 | -1.79% | 14.83 | 15.40 | 118110 | 17826.09 | 5.91% |
| 2026-01-30 | 14.64 | 15.11 | 0.42 | 2.86% | 14.56 | 15.28 | 127675 | 19176.55 | 6.38% |
| 2026-01-29 | 15.06 | 14.69 | -0.36 | -2.39% | 14.66 | 15.58 | 190990 | 28739.48 | 9.55% |
| 2026-01-28 | 14.97 | 15.05 | 0.07 | 0.47% | 14.80 | 15.29 | 165419 | 24843.77 | 8.27% |
| 2026-01-27 | 14.20 | 14.98 | 0.48 | 3.31% | 14.20 | 15.49 | 267187 | 39527.59 | 13.36% |
| 2026-01-26 | 14.03 | 14.50 | 1.04 | 7.73% | 13.70 | 14.81 | 271776 | 39303.37 | 13.59% |
| 2026-01-23 | 13.36 | 13.46 | 0.09 | 0.67% | 13.20 | 13.58 | 87788 | 11771.66 | 4.39% |
| 2026-01-22 | 13.42 | 13.37 | 0.00 | 0.00% | 13.26 | 13.60 | 108916 | 14593.35 | 5.45% |
| 2026-01-21 | 13.15 | 13.37 | 0.39 | 3.00% | 13.01 | 13.49 | 130128 | 17273.66 | 6.51% |
| 2026-01-20 | 13.00 | 12.98 | 0.05 | 0.39% | 12.75 | 13.07 | 158783 | 20504.86 | 7.94% |
| 2026-01-19 | 11.82 | 12.93 | 1.18 | 10.04% | 11.69 | 12.93 | 110289 | 13749.06 | 5.51% |
| 2026-01-16 | 11.85 | 11.75 | 0.05 | 0.43% | 11.56 | 11.86 | 60018 | 7035.71 | 3.00% |
| 2026-01-15 | 11.80 | 11.70 | -0.06 | -0.51% | 11.55 | 11.90 | 66880 | 7808.38 | 3.34% |
| 2026-01-14 | 12.18 | 11.76 | -0.35 | -2.89% | 11.57 | 12.24 | 93918 | 11153.04 | 4.70% |
| 2026-01-13 | 12.57 | 12.11 | -0.29 | -2.34% | 12.10 | 12.65 | 64299 | 7880.61 | 3.21% |
| 2026-01-12 | 12.51 | 12.40 | -0.17 | -1.35% | 12.29 | 12.71 | 79496 | 9865.64 | 3.97% |
| 2026-01-09 | 13.00 | 12.57 | -0.30 | -2.33% | 12.36 | 13.00 | 98552 | 12427.51 | 4.93% |
| 2026-01-08 | 12.82 | 12.87 | 0.05 | 0.39% | 12.66 | 13.10 | 81249 | 10467.30 | 4.06% |
| 2026-01-07 | 13.61 | 12.82 | -0.27 | -2.06% | 12.68 | 13.67 | 150439 | 19621.95 | 7.52% |
| 2026-01-06 | 12.44 | 13.09 | 0.76 | 6.16% | 12.37 | 13.18 | 137617 | 17734.75 | 6.88% |
| 2026-01-05 | 12.06 | 12.33 | 0.29 | 2.41% | 12.04 | 12.55 | 94264 | 11646.79 | 4.71% |
| 2025-12-31 | 12.15 | 12.04 | -0.05 | -0.41% | 11.73 | 12.20 | 67898 | 8116.61 | 3.39% |
| 2025-12-30 | 12.52 | 12.09 | -0.19 | -1.55% | 12.00 | 12.58 | 95619 | 11751.45 | 4.78% |
| 2025-12-29 | 12.02 | 12.28 | 0.26 | 2.16% | 11.82 | 12.47 | 81441 | 9920.73 | 4.07% |
| 2025-12-26 | 12.22 | 12.02 | -0.21 | -1.72% | 11.92 | 12.24 | 62916 | 7594.90 | 3.15% |
| 2025-12-25 | 12.10 | 12.23 | 0.21 | 1.75% | 11.87 | 12.48 | 92533 | 11378.56 | 4.63% |
| 2025-12-24 | 11.36 | 12.02 | 0.72 | 6.37% | 11.31 | 12.15 | 132543 | 15674.08 | 6.63% |
| 2025-12-23 | 11.35 | 11.30 | -0.03 | -0.26% | 11.07 | 11.55 | 88207 | 9952.67 | 4.41% |
| 2025-12-22 | 11.55 | 11.33 | 0.01 | 0.09% | 11.07 | 11.58 | 102030 | 11525.70 | 5.10% |
| 2025-12-19 | 11.41 | 11.32 | -0.02 | -0.18% | 11.12 | 11.63 | 159440 | 18051.00 | 7.97% |
| 2025-12-18 | 10.30 | 11.34 | 1.03 | 9.99% | 10.24 | 11.34 | 115733 | 12649.54 | 5.79% |
| 2025-12-17 | 10.62 | 10.31 | -0.24 | -2.27% | 10.15 | 10.62 | 112782 | 11637.14 | 5.64% |
| 2025-12-16 | 11.18 | 10.55 | -0.45 | -4.09% | 10.54 | 11.33 | 261189 | 28548.62 | 13.06% |
| 2025-12-15 | 10.20 | 11.00 | 0.50 | 4.76% | 9.81 | 11.55 | 322878 | 35654.44 | 16.14% |
| 2025-12-12 | 10.50 | 10.50 | -1.17 | -10.03% | 10.50 | 11.50 | 50904 | 5396.38 | 2.55% |
| 2025-12-11 | 12.16 | 11.67 | -0.47 | -3.87% | 11.67 | 12.32 | 64821 | 7704.90 | 3.24% |
| 2025-12-10 | 12.41 | 12.14 | -0.25 | -2.02% | 11.91 | 12.49 | 66782 | 8106.96 | 3.34% |
| 2025-12-09 | 12.75 | 12.39 | -0.33 | -2.59% | 12.37 | 12.80 | 40284 | 5033.50 | 2.01% |
| 2025-12-08 | 12.43 | 12.72 | 0.29 | 2.33% | 12.24 | 12.73 | 50215 | 6302.38 | 2.51% |
| 2025-12-05 | 12.43 | 12.43 | 0.06 | 0.49% | 12.38 | 12.69 | 46648 | 5823.85 | 2.33% |
| 2025-12-04 | 12.94 | 12.37 | -0.58 | -4.48% | 12.33 | 13.11 | 58934 | 7411.18 | 2.95% |
| 2025-12-03 | 13.40 | 12.95 | -0.45 | -3.36% | 12.87 | 13.50 | 73940 | 9693.68 | 3.70% |
| 2025-12-02 | 13.39 | 13.40 | -0.08 | -0.59% | 13.21 | 13.62 | 55074 | 7365.15 | 2.75% |
| 2025-12-01 | 13.72 | 13.48 | -0.08 | -0.59% | 13.40 | 13.75 | 76822 | 10389.96 | 3.84% |
| 2025-11-28 | 13.24 | 13.56 | 0.31 | 2.34% | 13.14 | 13.62 | 79439 | 10691.95 | 3.97% |
| 2025-11-27 | 13.52 | 13.25 | -0.14 | -1.05% | 13.21 | 13.68 | 88985 | 11900.19 | 4.45% |
| 2025-11-26 | 13.26 | 13.39 | 0.06 | 0.45% | 13.19 | 13.69 | 144769 | 19491.49 | 7.24% |
| 2025-11-25 | 12.78 | 13.33 | 0.55 | 4.30% | 12.59 | 13.45 | 225063 | 29603.08 | 11.25% |
| 2025-11-24 | 11.72 | 12.78 | 1.16 | 9.98% | 11.63 | 12.78 | 82424 | 10240.60 | 4.12% |
| 2025-11-21 | 12.53 | 11.62 | -0.91 | -7.26% | 11.59 | 12.53 | 81492 | 9722.96 | 4.07% |
| 2025-11-20 | 12.45 | 12.53 | 0.13 | 1.05% | 12.25 | 12.59 | 57528 | 7169.32 | 2.88% |
| 2025-11-19 | 12.75 | 12.40 | -0.32 | -2.52% | 12.35 | 12.83 | 47666 | 5978.67 | 2.38% |
| 2025-11-18 | 12.91 | 12.72 | -0.16 | -1.24% | 12.62 | 13.07 | 43239 | 5512.19 | 2.16% |
| 2025-11-17 | 12.98 | 12.88 | 0.08 | 0.63% | 12.70 | 13.10 | 57049 | 7338.17 | 2.85% |
| 2025-11-14 | 12.60 | 12.80 | 0.15 | 1.19% | 12.53 | 12.87 | 82825 | 10529.53 | 4.14% |
| 2025-11-13 | 12.64 | 12.65 | 0.00 | 0.00% | 12.48 | 12.88 | 89264 | 11302.72 | 4.46% |
| 2025-11-12 | 12.78 | 12.65 | 0.10 | 0.80% | 12.39 | 12.85 | 92495 | 11673.44 | 4.62% |
| 2025-11-11 | 12.35 | 12.55 | 0.21 | 1.70% | 12.25 | 12.66 | 83768 | 10440.32 | 4.19% |
| 2025-11-10 | 12.23 | 12.34 | 0.05 | 0.41% | 11.89 | 12.49 | 81429 | 9927.23 | 4.07% |
| 2025-11-07 | 12.58 | 12.29 | -0.31 | -2.46% | 12.22 | 12.60 | 68485 | 8485.92 | 3.42% |
| 2025-11-06 | 12.79 | 12.60 | -0.19 | -1.49% | 12.50 | 12.91 | 55502 | 7024.41 | 2.78% |
| 2025-11-05 | 12.76 | 12.79 | -0.13 | -1.01% | 12.70 | 13.10 | 63884 | 8213.88 | 3.19% |
| 2025-11-04 | 12.60 | 12.92 | 0.35 | 2.78% | 12.54 | 12.99 | 78568 | 10054.32 | 3.93% |
| 2025-11-03 | 12.35 | 12.57 | 0.25 | 2.03% | 12.27 | 12.73 | 61233 | 7684.64 | 3.06% |
| 2025-10-31 | 11.92 | 12.32 | 0.35 | 2.92% | 11.92 | 12.50 | 76140 | 9393.03 | 3.81% |
| 2025-10-30 | 11.81 | 11.97 | 0.17 | 1.44% | 11.74 | 12.20 | 48096 | 5781.94 | 2.40% |
| 2025-10-29 | 11.96 | 11.80 | -0.12 | -1.01% | 11.66 | 12.00 | 38910 | 4594.60 | 1.95% |
| 2025-10-28 | 11.91 | 11.92 | 0.00 | 0.00% | 11.88 | 12.04 | 29583 | 3531.94 | 1.48% |
| 2025-10-27 | 12.25 | 11.92 | -0.16 | -1.32% | 11.89 | 12.29 | 56819 | 6828.04 | 2.84% |
| 2025-10-24 | 12.26 | 12.08 | -0.17 | -1.39% | 12.05 | 12.34 | 42152 | 5127.11 | 2.11% |
| 2025-10-23 | 12.29 | 12.25 | 0.02 | 0.16% | 12.11 | 12.32 | 27711 | 3383.92 | 1.39% |
| 2025-10-22 | 12.13 | 12.23 | 0.06 | 0.49% | 12.02 | 12.34 | 37173 | 4548.81 | 1.86% |
| 2025-10-21 | 12.04 | 12.17 | 0.07 | 0.58% | 11.84 | 12.20 | 58357 | 7031.24 | 2.92% |
| 2025-10-20 | 11.90 | 12.10 | 0.36 | 3.07% | 11.80 | 12.10 | 41937 | 5024.37 | 2.10% |
| 2025-10-17 | 11.97 | 11.74 | -0.29 | -2.41% | 11.70 | 12.15 | 37627 | 4465.42 | 1.88% |
| 2025-10-16 | 12.23 | 12.03 | -0.20 | -1.64% | 11.95 | 12.32 | 42122 | 5089.97 | 2.11% |
| 2025-10-15 | 12.10 | 12.23 | 0.14 | 1.16% | 12.09 | 12.37 | 36400 | 4445.81 | 1.82% |
| 2025-10-14 | 12.23 | 12.09 | -0.09 | -0.74% | 12.05 | 12.26 | 40715 | 4937.35 | 2.04% |
| 2025-10-13 | 11.75 | 12.18 | 0.24 | 2.01% | 11.20 | 12.49 | 89443 | 10876.46 | 4.47% |
乐通股份(002319)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。
