| 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 | 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% |
| 2025-10-10 | 11.81 | 11.94 | 0.13 | 1.10% | 11.78 | 12.13 | 53153 | 6365.74 | 2.66% |
| 2025-10-09 | 11.94 | 11.81 | -0.11 | -0.92% | 11.73 | 12.15 | 60419 | 7201.35 | 3.02% |
| 2025-09-30 | 11.83 | 11.92 | 0.11 | 0.93% | 11.78 | 11.99 | 31115 | 3698.19 | 1.56% |
| 2025-09-29 | 11.82 | 11.81 | -0.01 | -0.08% | 11.51 | 11.95 | 49066 | 5784.51 | 2.45% |
| 2025-09-26 | 11.59 | 11.82 | 0.16 | 1.37% | 11.49 | 12.02 | 90721 | 10742.57 | 4.54% |
| 2025-09-25 | 11.85 | 11.66 | -0.16 | -1.35% | 11.52 | 12.06 | 74429 | 8751.14 | 3.72% |
| 2025-09-24 | 11.81 | 11.82 | 0.08 | 0.68% | 11.48 | 11.90 | 57568 | 6782.95 | 2.88% |
| 2025-09-23 | 11.28 | 11.74 | 0.44 | 3.89% | 11.00 | 11.81 | 98725 | 11261.41 | 4.94% |
| 2025-09-22 | 12.10 | 11.30 | -0.66 | -5.52% | 11.19 | 12.10 | 95183 | 10908.72 | 4.76% |
| 2025-09-19 | 11.62 | 11.96 | 0.40 | 3.46% | 11.45 | 12.12 | 121431 | 14416.65 | 6.07% |
| 2025-09-18 | 11.40 | 11.56 | 0.20 | 1.76% | 11.40 | 12.19 | 119840 | 14076.17 | 5.99% |
| 2025-09-17 | 11.55 | 11.36 | -0.23 | -1.98% | 11.33 | 11.61 | 55553 | 6362.14 | 2.78% |
| 2025-09-16 | 11.85 | 11.59 | -0.20 | -1.70% | 11.50 | 11.85 | 63992 | 7457.34 | 3.20% |
| 2025-09-15 | 11.82 | 11.79 | 0.04 | 0.34% | 11.66 | 12.03 | 65355 | 7721.88 | 3.27% |
| 2025-09-12 | 12.21 | 11.75 | -0.46 | -3.77% | 11.66 | 12.25 | 84899 | 10095.75 | 4.24% |
| 2025-09-11 | 12.14 | 12.21 | 0.07 | 0.58% | 12.00 | 12.35 | 69804 | 8498.42 | 3.49% |
| 2025-09-10 | 12.22 | 12.14 | -0.08 | -0.65% | 12.08 | 12.39 | 24982 | 3039.17 | 1.25% |
| 2025-09-09 | 12.29 | 12.22 | -0.07 | -0.57% | 12.16 | 12.49 | 37942 | 4656.89 | 1.90% |
| 2025-09-08 | 12.21 | 12.29 | 0.08 | 0.66% | 12.04 | 12.39 | 37337 | 4545.33 | 1.87% |
| 2025-09-05 | 12.10 | 12.21 | 0.15 | 1.24% | 11.91 | 12.27 | 35159 | 4243.69 | 1.76% |
| 2025-09-04 | 12.24 | 12.06 | -0.19 | -1.55% | 12.00 | 12.46 | 55892 | 6823.22 | 2.79% |
| 2025-09-03 | 12.34 | 12.25 | -0.10 | -0.81% | 12.21 | 12.60 | 64514 | 8037.56 | 3.23% |
| 2025-09-02 | 12.57 | 12.35 | -0.22 | -1.75% | 12.21 | 12.58 | 54123 | 6682.34 | 2.71% |
| 2025-09-01 | 11.82 | 12.57 | 0.72 | 6.08% | 11.74 | 13.00 | 109060 | 13480.45 | 5.45% |
| 2025-08-29 | 12.14 | 11.85 | -0.02 | -0.17% | 11.76 | 12.22 | 67201 | 8040.70 | 3.36% |
| 2025-08-28 | 11.52 | 11.87 | 0.38 | 3.31% | 11.06 | 11.87 | 103662 | 11948.72 | 5.18% |
| 2025-08-27 | 12.08 | 11.49 | -0.53 | -4.41% | 11.41 | 12.08 | 99375 | 11639.47 | 4.97% |
| 2025-08-26 | 12.17 | 12.02 | -0.18 | -1.48% | 12.00 | 12.22 | 60587 | 7319.95 | 3.03% |
| 2025-08-25 | 12.42 | 12.20 | -0.22 | -1.77% | 12.17 | 12.50 | 59306 | 7277.56 | 2.97% |
| 2025-08-22 | 12.62 | 12.42 | -0.24 | -1.90% | 12.37 | 12.66 | 53122 | 6622.08 | 2.66% |
| 2025-08-21 | 12.42 | 12.66 | 0.29 | 2.34% | 12.34 | 12.76 | 72723 | 9132.46 | 3.64% |
| 2025-08-20 | 12.39 | 12.37 | -0.02 | -0.16% | 12.25 | 12.45 | 41254 | 5087.66 | 2.06% |
| 2025-08-19 | 12.40 | 12.39 | -0.02 | -0.16% | 12.25 | 12.49 | 61806 | 7637.47 | 3.09% |
| 2025-08-18 | 12.53 | 12.41 | 0.03 | 0.24% | 12.35 | 12.83 | 69734 | 8749.39 | 3.49% |
| 2025-08-15 | 12.33 | 12.38 | 0.02 | 0.16% | 12.33 | 12.54 | 39124 | 4858.76 | 1.96% |
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。
