| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 12.94 | 12.36 | -0.57 | -4.41% | 12.35 | 13.06 | 68304 | 8616.73 | 3.42% |
| 2025-08-13 | 13.24 | 12.93 | -0.22 | -1.67% | 12.92 | 13.28 | 39872 | 5191.96 | 1.99% |
| 2025-08-12 | 13.18 | 13.15 | -0.07 | -0.53% | 13.00 | 13.28 | 52543 | 6903.73 | 2.63% |
| 2025-08-11 | 13.10 | 13.22 | 0.12 | 0.92% | 13.10 | 13.47 | 64050 | 8470.16 | 3.20% |
| 2025-08-08 | 13.10 | 13.10 | 0.05 | 0.38% | 12.62 | 13.18 | 65477 | 8475.63 | 3.27% |
| 2025-08-07 | 13.27 | 13.05 | -0.23 | -1.73% | 12.99 | 13.29 | 62179 | 8124.83 | 3.11% |
| 2025-08-06 | 13.20 | 13.28 | 0.01 | 0.08% | 13.17 | 13.51 | 53164 | 7080.61 | 2.66% |
| 2025-08-05 | 13.25 | 13.27 | 0.04 | 0.30% | 13.13 | 13.45 | 39534 | 5262.36 | 1.98% |
| 2025-08-04 | 13.32 | 13.23 | -0.02 | -0.15% | 13.09 | 13.43 | 42062 | 5566.09 | 2.10% |
| 2025-08-01 | 13.29 | 13.25 | -0.04 | -0.30% | 13.18 | 13.38 | 33486 | 4442.37 | 1.67% |
| 2025-07-31 | 13.26 | 13.29 | 0.02 | 0.15% | 13.16 | 13.46 | 57286 | 7615.00 | 2.86% |
| 2025-07-30 | 13.58 | 13.27 | -0.26 | -1.92% | 13.25 | 13.59 | 65558 | 8789.32 | 3.28% |
| 2025-07-29 | 13.61 | 13.53 | -0.06 | -0.44% | 13.16 | 13.70 | 122562 | 16341.79 | 6.13% |
| 2025-07-28 | 13.94 | 13.59 | 0.03 | 0.22% | 13.34 | 14.92 | 200026 | 28116.00 | 10.00% |
| 2025-07-25 | 13.77 | 13.56 | -0.31 | -2.24% | 13.51 | 13.99 | 148329 | 20348.36 | 7.42% |
| 2025-07-24 | 12.61 | 13.87 | 1.26 | 9.99% | 12.61 | 13.87 | 116989 | 15865.08 | 5.85% |
| 2025-07-23 | 12.90 | 12.61 | -0.34 | -2.63% | 12.48 | 13.02 | 41881 | 5342.88 | 2.09% |
| 2025-07-22 | 12.91 | 12.95 | 0.04 | 0.31% | 12.78 | 13.03 | 44989 | 5805.95 | 2.25% |
| 2025-07-21 | 12.64 | 12.91 | 0.22 | 1.73% | 12.52 | 13.09 | 59035 | 7589.49 | 2.95% |
| 2025-07-18 | 12.67 | 12.69 | 0.02 | 0.16% | 12.50 | 12.83 | 51957 | 6576.48 | 2.60% |
| 2025-07-17 | 12.37 | 12.67 | 0.37 | 3.01% | 12.20 | 12.75 | 63271 | 7891.97 | 3.16% |
| 2025-07-16 | 12.06 | 12.30 | 0.24 | 1.99% | 11.99 | 12.40 | 47859 | 5855.17 | 2.39% |
| 2025-07-15 | 12.12 | 12.06 | 0.00 | 0.00% | 12.00 | 12.49 | 28702 | 3487.29 | 1.44% |
| 2025-07-14 | 12.15 | 12.06 | -0.13 | -1.07% | 12.05 | 12.24 | 24604 | 2983.82 | 1.23% |
| 2025-07-11 | 12.21 | 12.19 | -0.02 | -0.16% | 12.10 | 12.33 | 29868 | 3636.21 | 1.49% |
| 2025-07-10 | 12.14 | 12.21 | 0.07 | 0.58% | 12.08 | 12.28 | 27292 | 3322.35 | 1.36% |
| 2025-07-09 | 12.35 | 12.14 | -0.06 | -0.49% | 12.03 | 12.38 | 47929 | 5840.14 | 2.40% |
| 2025-07-08 | 12.10 | 12.20 | 0.17 | 1.41% | 11.93 | 12.62 | 74189 | 9092.33 | 3.71% |
| 2025-07-07 | 12.53 | 12.03 | -0.72 | -5.65% | 12.00 | 12.80 | 89493 | 10967.50 | 4.47% |
| 2025-07-04 | 13.00 | 12.75 | -0.38 | -2.89% | 12.51 | 13.23 | 78945 | 10202.84 | 3.95% |
| 2025-07-03 | 12.70 | 13.13 | 0.35 | 2.74% | 12.57 | 13.19 | 98231 | 12609.92 | 4.91% |
| 2025-07-02 | 12.38 | 12.78 | 0.41 | 3.31% | 12.12 | 12.83 | 75102 | 9339.35 | 3.76% |
| 2025-07-01 | 12.49 | 12.37 | -0.09 | -0.72% | 12.22 | 12.63 | 58658 | 7253.59 | 2.93% |
| 2025-06-30 | 12.48 | 12.46 | -0.02 | -0.16% | 12.18 | 12.59 | 59192 | 7330.98 | 2.96% |
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。
