| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-24 | 11.67 | 11.60 | 0.11 | 0.96% | 10.95 | 11.67 | 51318 | 5788.76 | 2.57% |
| 2025-01-23 | 11.94 | 11.49 | -0.14 | -1.20% | 11.47 | 12.10 | 63318 | 7512.44 | 3.17% |
| 2025-01-22 | 11.67 | 11.63 | 0.10 | 0.87% | 11.43 | 11.81 | 59719 | 6923.12 | 2.99% |
| 2025-01-21 | 11.10 | 11.53 | 0.44 | 3.97% | 11.00 | 11.75 | 57777 | 6633.53 | 2.89% |
| 2025-01-20 | 10.25 | 11.09 | 0.79 | 7.67% | 10.25 | 11.30 | 77262 | 8451.44 | 3.86% |
| 2025-01-17 | 10.43 | 10.30 | -0.05 | -0.48% | 10.25 | 10.44 | 19306 | 1991.26 | 0.97% |
| 2025-01-16 | 10.42 | 10.35 | -0.15 | -1.43% | 10.25 | 10.60 | 24109 | 2513.59 | 1.21% |
| 2025-01-15 | 10.64 | 10.50 | -0.14 | -1.32% | 10.34 | 10.75 | 28367 | 2981.17 | 1.42% |
| 2025-01-14 | 10.34 | 10.64 | 0.34 | 3.30% | 10.32 | 10.70 | 28589 | 3009.71 | 1.43% |
| 2025-01-13 | 10.43 | 10.30 | 0.04 | 0.39% | 9.89 | 10.43 | 24463 | 2489.54 | 1.22% |
| 2025-01-10 | 10.71 | 10.26 | -0.33 | -3.12% | 10.21 | 10.87 | 36282 | 3857.56 | 1.81% |
| 2025-01-09 | 10.35 | 10.59 | 0.29 | 2.82% | 10.25 | 10.79 | 29454 | 3097.60 | 1.47% |
| 2025-01-08 | 10.51 | 10.30 | -0.10 | -0.96% | 10.17 | 10.61 | 29807 | 3100.01 | 1.49% |
| 2025-01-07 | 10.17 | 10.40 | 0.23 | 2.26% | 10.00 | 10.44 | 23227 | 2375.63 | 1.16% |
| 2025-01-06 | 10.48 | 10.17 | -0.33 | -3.14% | 9.92 | 10.49 | 27011 | 2749.06 | 1.35% |
| 2025-01-03 | 11.04 | 10.50 | -0.48 | -4.37% | 10.15 | 11.10 | 48577 | 5119.18 | 2.43% |
| 2025-01-02 | 10.63 | 10.98 | 0.35 | 3.29% | 10.63 | 11.44 | 59693 | 6597.27 | 2.98% |
| 2024-12-31 | 10.80 | 10.63 | -0.12 | -1.12% | 10.52 | 10.89 | 29866 | 3188.03 | 1.49% |
| 2024-12-30 | 10.74 | 10.75 | -0.11 | -1.01% | 10.50 | 11.04 | 40111 | 4307.85 | 2.01% |
| 2024-12-27 | 10.50 | 10.86 | 0.31 | 2.94% | 10.42 | 11.12 | 49905 | 5385.55 | 2.50% |
| 2024-12-26 | 10.64 | 10.55 | -0.09 | -0.85% | 10.49 | 10.93 | 44469 | 4758.08 | 2.22% |
| 2024-12-25 | 11.00 | 10.64 | -0.34 | -3.10% | 10.40 | 11.23 | 63962 | 6912.21 | 3.20% |
| 2024-12-24 | 11.37 | 10.98 | -0.39 | -3.43% | 10.23 | 11.55 | 77147 | 8249.32 | 3.86% |
| 2024-12-23 | 12.27 | 11.37 | -0.91 | -7.41% | 11.25 | 12.29 | 45214 | 5292.81 | 2.26% |
| 2024-12-20 | 12.85 | 12.28 | -0.52 | -4.06% | 12.21 | 12.88 | 45878 | 5721.83 | 2.29% |
| 2024-12-19 | 12.65 | 12.80 | 0.00 | 0.00% | 12.56 | 12.99 | 32226 | 4119.00 | 1.61% |
| 2024-12-18 | 13.45 | 12.80 | -0.21 | -1.61% | 12.65 | 13.66 | 71126 | 9221.79 | 3.56% |
| 2024-12-17 | 13.00 | 13.01 | -0.11 | -0.84% | 12.56 | 13.08 | 52388 | 6739.72 | 2.62% |
| 2024-12-16 | 12.85 | 13.12 | 0.30 | 2.34% | 12.85 | 14.01 | 99184 | 13300.96 | 4.96% |
| 2024-12-13 | 12.78 | 12.82 | 0.04 | 0.31% | 12.60 | 13.28 | 62355 | 8060.99 | 3.12% |
| 2024-12-12 | 12.45 | 12.78 | 0.46 | 3.73% | 12.28 | 12.89 | 64249 | 8122.07 | 3.21% |
| 2024-12-11 | 12.23 | 12.32 | 0.09 | 0.74% | 12.02 | 12.46 | 28364 | 3491.41 | 1.42% |
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。
