| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-30 | 10.35 | 10.19 | -0.16 | -1.55% | 10.11 | 10.35 | 32442 | 3302.55 | 1.62% |
| 2025-05-29 | 10.15 | 10.35 | 0.20 | 1.97% | 10.10 | 10.36 | 43129 | 4431.86 | 2.16% |
| 2025-05-28 | 10.32 | 10.15 | -0.16 | -1.55% | 10.04 | 10.40 | 25886 | 2636.53 | 1.29% |
| 2025-05-27 | 10.38 | 10.31 | -0.05 | -0.48% | 10.22 | 10.45 | 34647 | 3577.09 | 1.73% |
| 2025-05-26 | 10.17 | 10.36 | 0.20 | 1.97% | 10.01 | 10.50 | 39590 | 4088.74 | 1.98% |
| 2025-05-23 | 10.16 | 10.16 | -0.04 | -0.39% | 10.10 | 10.36 | 39100 | 4000.90 | 1.96% |
| 2025-05-22 | 10.36 | 10.20 | -0.23 | -2.21% | 10.13 | 10.59 | 45297 | 4683.29 | 2.26% |
| 2025-05-21 | 10.58 | 10.43 | -0.07 | -0.67% | 10.17 | 10.59 | 51246 | 5327.67 | 2.56% |
| 2025-05-20 | 10.31 | 10.50 | 0.12 | 1.16% | 10.21 | 10.75 | 47121 | 4933.88 | 2.36% |
| 2025-05-19 | 10.56 | 10.38 | -0.13 | -1.24% | 10.29 | 10.58 | 39414 | 4100.22 | 1.97% |
| 2025-05-16 | 10.14 | 10.51 | 0.38 | 3.75% | 10.05 | 10.72 | 64519 | 6742.52 | 3.23% |
| 2025-05-15 | 10.04 | 10.13 | 0.04 | 0.40% | 9.89 | 10.23 | 31454 | 3162.71 | 1.57% |
| 2025-05-14 | 9.99 | 10.09 | 0.01 | 0.10% | 9.91 | 10.14 | 27580 | 2765.69 | 1.38% |
| 2025-05-13 | 10.05 | 10.08 | 0.04 | 0.40% | 10.05 | 10.21 | 24967 | 2528.17 | 1.25% |
| 2025-05-12 | 10.05 | 10.04 | 0.09 | 0.90% | 9.99 | 10.33 | 38814 | 3921.67 | 1.94% |
| 2025-05-09 | 10.08 | 9.95 | -0.09 | -0.90% | 9.91 | 10.14 | 24853 | 2486.25 | 1.24% |
| 2025-05-08 | 10.06 | 10.04 | 0.01 | 0.10% | 9.93 | 10.18 | 34749 | 3497.96 | 1.74% |
| 2025-05-07 | 10.09 | 10.03 | 0.05 | 0.50% | 9.99 | 10.22 | 48065 | 4855.51 | 2.40% |
| 2025-05-06 | 9.67 | 9.98 | 0.32 | 3.31% | 9.63 | 10.06 | 49684 | 4917.17 | 2.48% |
| 2025-04-30 | 9.42 | 9.66 | 0.28 | 2.99% | 9.35 | 9.78 | 45002 | 4316.10 | 2.25% |
| 2025-04-29 | 9.54 | 9.38 | 0.29 | 3.19% | 9.10 | 9.68 | 52779 | 4965.85 | 2.64% |
| 2025-04-28 | 9.00 | 9.09 | 0.29 | 3.30% | 8.91 | 9.40 | 66002 | 5992.31 | 3.30% |
| 2025-04-25 | 9.09 | 8.80 | -0.33 | -3.61% | 8.80 | 9.15 | 34668 | 3093.45 | 1.73% |
| 2025-04-24 | 9.34 | 9.13 | -0.23 | -2.46% | 8.99 | 9.42 | 33692 | 3083.69 | 1.68% |
| 2025-04-23 | 9.34 | 9.36 | 0.01 | 0.11% | 9.30 | 9.57 | 29260 | 2752.39 | 1.46% |
| 2025-04-22 | 9.40 | 9.35 | 0.00 | 0.00% | 9.20 | 9.48 | 37840 | 3526.82 | 1.89% |
| 2025-04-21 | 9.49 | 9.35 | -0.10 | -1.06% | 9.28 | 9.54 | 29474 | 2771.30 | 1.47% |
| 2025-04-18 | 9.62 | 9.45 | -0.12 | -1.25% | 9.38 | 9.66 | 22409 | 2123.77 | 1.12% |
| 2025-04-17 | 9.60 | 9.57 | 0.01 | 0.10% | 9.50 | 9.71 | 23046 | 2220.84 | 1.15% |
| 2025-04-16 | 9.73 | 9.56 | -0.19 | -1.95% | 9.38 | 9.86 | 39387 | 3791.77 | 1.97% |
| 2025-04-15 | 9.70 | 9.75 | 0.13 | 1.35% | 9.57 | 9.81 | 25974 | 2517.34 | 1.30% |
| 2025-04-14 | 9.50 | 9.62 | 0.24 | 2.56% | 9.47 | 9.77 | 33878 | 3265.49 | 1.69% |
| 2025-04-11 | 9.25 | 9.38 | 0.16 | 1.74% | 9.17 | 9.51 | 37200 | 3488.86 | 1.86% |
| 2025-04-10 | 9.33 | 9.22 | 0.06 | 0.66% | 9.16 | 9.46 | 36731 | 3424.67 | 1.84% |
| 2025-04-09 | 8.50 | 9.16 | 0.42 | 4.81% | 7.88 | 9.30 | 55064 | 4802.09 | 2.75% |
| 2025-04-08 | 8.61 | 8.74 | -0.77 | -8.10% | 8.56 | 9.39 | 46813 | 4093.95 | 2.34% |
| 2025-04-07 | 10.12 | 9.51 | -1.06 | -10.03% | 9.51 | 10.39 | 25065 | 2411.09 | 1.25% |
| 2025-04-03 | 10.51 | 10.57 | -0.06 | -0.56% | 10.47 | 10.70 | 21253 | 2248.84 | 1.06% |
| 2025-04-02 | 10.58 | 10.63 | 0.06 | 0.57% | 10.49 | 10.94 | 25342 | 2711.31 | 1.27% |
| 2025-04-01 | 10.41 | 10.57 | 0.16 | 1.54% | 10.41 | 10.69 | 19578 | 2072.33 | 0.98% |
| 2025-03-31 | 10.65 | 10.41 | -0.24 | -2.25% | 10.32 | 10.69 | 25696 | 2681.48 | 1.28% |
| 2025-03-28 | 11.07 | 10.65 | -0.42 | -3.79% | 10.65 | 11.08 | 27969 | 3011.50 | 1.40% |
| 2025-03-27 | 11.10 | 11.07 | 0.05 | 0.45% | 10.70 | 11.14 | 29838 | 3267.82 | 1.49% |
| 2025-03-26 | 11.10 | 11.02 | -0.02 | -0.18% | 10.98 | 11.20 | 27857 | 3092.22 | 1.39% |
| 2025-03-25 | 10.63 | 11.04 | 0.40 | 3.76% | 10.22 | 11.13 | 39197 | 4261.39 | 1.96% |
| 2025-03-24 | 11.06 | 10.64 | -0.49 | -4.40% | 10.40 | 11.17 | 38051 | 4082.77 | 1.90% |
| 2025-03-21 | 11.28 | 11.13 | -0.14 | -1.24% | 10.99 | 11.28 | 25838 | 2869.41 | 1.29% |
| 2025-03-20 | 11.50 | 11.27 | -0.25 | -2.17% | 11.18 | 11.50 | 32304 | 3644.18 | 1.62% |
| 2025-03-19 | 11.24 | 11.52 | 0.20 | 1.77% | 11.15 | 11.80 | 60217 | 6895.11 | 3.01% |
| 2025-03-18 | 11.40 | 11.32 | -0.06 | -0.53% | 11.23 | 11.44 | 29482 | 3337.21 | 1.47% |
| 2025-03-17 | 11.27 | 11.38 | 0.18 | 1.61% | 11.05 | 11.60 | 66867 | 7582.23 | 3.34% |
| 2025-03-14 | 11.04 | 11.20 | 0.15 | 1.36% | 10.83 | 11.30 | 50996 | 5651.23 | 2.55% |
| 2025-03-13 | 11.18 | 11.05 | -0.12 | -1.07% | 10.91 | 11.24 | 32150 | 3534.66 | 1.61% |
| 2025-03-12 | 11.15 | 11.17 | 0.02 | 0.18% | 10.96 | 11.25 | 35852 | 3987.31 | 1.79% |
| 2025-03-11 | 11.10 | 11.15 | 0.00 | 0.00% | 11.00 | 11.19 | 33877 | 3759.47 | 1.69% |
| 2025-03-10 | 10.91 | 11.15 | 0.21 | 1.92% | 10.87 | 11.19 | 43575 | 4815.15 | 2.18% |
| 2025-03-07 | 10.98 | 10.94 | -0.03 | -0.27% | 10.92 | 11.25 | 56705 | 6280.70 | 2.84% |
| 2025-03-06 | 10.49 | 10.97 | 0.53 | 5.08% | 10.44 | 11.06 | 61952 | 6703.28 | 3.10% |
| 2025-03-05 | 10.54 | 10.44 | -0.07 | -0.67% | 10.09 | 10.55 | 35665 | 3673.10 | 1.78% |
| 2025-03-04 | 10.60 | 10.51 | -0.13 | -1.22% | 10.44 | 10.67 | 22407 | 2358.27 | 1.12% |
| 2025-03-03 | 10.65 | 10.64 | -0.01 | -0.09% | 10.49 | 10.77 | 29344 | 3117.73 | 1.47% |
| 2025-02-28 | 10.94 | 10.65 | -0.33 | -3.01% | 10.62 | 11.02 | 39069 | 4228.21 | 1.95% |
| 2025-02-27 | 11.00 | 10.98 | -0.02 | -0.18% | 10.64 | 11.07 | 39436 | 4279.47 | 1.97% |
| 2025-02-26 | 11.03 | 11.00 | -0.07 | -0.63% | 10.81 | 11.13 | 33039 | 3615.30 | 1.65% |
| 2025-02-25 | 11.29 | 11.07 | -0.16 | -1.42% | 10.93 | 11.30 | 49473 | 5484.56 | 2.47% |
| 2025-02-24 | 10.93 | 11.23 | 0.28 | 2.56% | 10.90 | 11.44 | 59933 | 6723.93 | 3.00% |
| 2025-02-21 | 10.81 | 10.95 | 0.17 | 1.58% | 10.68 | 11.00 | 44770 | 4856.32 | 2.24% |
| 2025-02-20 | 10.80 | 10.78 | -0.11 | -1.01% | 10.61 | 10.87 | 31462 | 3373.42 | 1.57% |
| 2025-02-19 | 10.79 | 10.89 | 0.03 | 0.28% | 10.64 | 11.02 | 40987 | 4430.68 | 2.05% |
| 2025-02-18 | 10.85 | 10.86 | 0.02 | 0.18% | 10.77 | 11.04 | 34388 | 3753.00 | 1.72% |
| 2025-02-17 | 11.01 | 10.84 | -0.16 | -1.45% | 10.77 | 11.01 | 33994 | 3695.54 | 1.70% |
| 2025-02-14 | 11.04 | 11.00 | -0.06 | -0.54% | 10.88 | 11.14 | 26314 | 2896.93 | 1.32% |
| 2025-02-13 | 11.18 | 11.06 | -0.12 | -1.07% | 11.01 | 11.25 | 28817 | 3194.98 | 1.44% |
| 2025-02-12 | 11.57 | 11.18 | -0.29 | -2.53% | 11.05 | 11.57 | 40232 | 4517.53 | 2.01% |
| 2025-02-11 | 11.61 | 11.47 | -0.13 | -1.12% | 11.36 | 11.67 | 34535 | 3959.63 | 1.73% |
| 2025-02-10 | 11.17 | 11.60 | 0.51 | 4.60% | 11.08 | 11.74 | 67352 | 7724.40 | 3.37% |
| 2025-02-07 | 11.05 | 11.09 | 0.01 | 0.09% | 10.82 | 11.19 | 48364 | 5324.60 | 2.42% |
| 2025-02-06 | 11.06 | 11.08 | 0.01 | 0.09% | 10.88 | 11.17 | 33613 | 3710.64 | 1.68% |
| 2025-02-05 | 11.10 | 11.07 | 0.02 | 0.18% | 10.93 | 11.39 | 26240 | 2907.33 | 1.31% |
| 2025-01-27 | 11.58 | 11.05 | -0.55 | -4.74% | 10.95 | 11.90 | 40639 | 4642.34 | 2.03% |
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。
