| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-03 | 0.36 | 0.36 | 0.00 | 0.00% | 0.35 | 0.38 | 125549 | 457.75 | 2.85% |
| 2025-07-02 | 0.36 | 0.36 | 0.00 | 0.00% | 0.35 | 0.37 | 84113 | 302.61 | 1.91% |
| 2025-07-01 | 0.35 | 0.36 | 0.01 | 2.86% | 0.34 | 0.36 | 59717 | 213.87 | 1.36% |
| 2025-06-30 | 0.35 | 0.35 | 0.00 | 0.00% | 0.34 | 0.36 | 67182 | 234.41 | 1.53% |
| 2025-06-27 | 0.35 | 0.35 | 0.00 | 0.00% | 0.34 | 0.36 | 57724 | 202.45 | 1.31% |
| 2025-06-26 | 0.34 | 0.35 | 0.00 | 0.00% | 0.34 | 0.36 | 52034 | 182.12 | 1.18% |
| 2025-06-25 | 0.36 | 0.35 | -0.01 | -2.78% | 0.35 | 0.37 | 68222 | 241.72 | 1.55% |
| 2025-06-24 | 0.37 | 0.36 | -0.02 | -5.26% | 0.35 | 0.37 | 96768 | 351.30 | 2.20% |
| 2025-06-23 | 0.35 | 0.38 | 0.03 | 8.57% | 0.34 | 0.39 | 149762 | 549.73 | 3.40% |
| 2025-06-20 | 0.37 | 0.35 | -0.02 | -5.41% | 0.35 | 0.37 | 167606 | 596.74 | 3.81% |
| 2025-06-19 | 0.39 | 0.37 | -0.04 | -9.76% | 0.37 | 0.40 | 244645 | 939.41 | 5.56% |
| 2025-06-18 | 0.41 | 0.41 | -0.04 | -8.89% | 0.41 | 0.47 | 371738 | 1541.51 | 8.45% |
| 2025-06-17 | 0.45 | 0.45 | -0.05 | -10.00% | 0.45 | 0.45 | 34963 | 157.33 | 0.79% |
| 2025-06-16 | 0.51 | 0.50 | -0.05 | -9.09% | 0.50 | 0.53 | 98132 | 498.06 | 2.23% |
| 2025-06-13 | 0.61 | 0.55 | -3.14 | -85.09% | 0.54 | 0.72 | 584731 | 3491.41 | 13.29% |
| 2025-04-29 | 3.69 | 3.69 | -0.19 | -4.90% | 3.69 | 3.69 | 392 | 14.46 | 0.01% |
| 2025-04-28 | 3.88 | 3.88 | -0.20 | -4.90% | 3.88 | 3.88 | 1335 | 51.80 | 0.03% |
| 2025-04-25 | 4.08 | 4.08 | -0.21 | -4.90% | 4.08 | 4.23 | 83175 | 3400.12 | 1.89% |
| 2025-04-24 | 4.29 | 4.29 | -0.23 | -5.09% | 4.29 | 4.43 | 74749 | 3211.20 | 1.70% |
| 2025-04-23 | 4.52 | 4.52 | -0.24 | -5.04% | 4.52 | 4.52 | 5219 | 235.90 | 0.12% |
| 2025-04-22 | 4.76 | 4.76 | -0.25 | -4.99% | 4.76 | 4.76 | 9969 | 474.52 | 0.23% |
| 2025-04-21 | 4.75 | 5.01 | 0.24 | 5.03% | 4.75 | 5.01 | 28802 | 1423.14 | 0.65% |
| 2025-04-18 | 4.50 | 4.77 | 0.23 | 5.07% | 4.49 | 4.77 | 36835 | 1711.09 | 0.84% |
| 2025-04-17 | 4.45 | 4.54 | 0.04 | 0.89% | 4.45 | 4.60 | 19826 | 901.22 | 0.45% |
| 2025-04-16 | 4.57 | 4.50 | -0.08 | -1.75% | 4.40 | 4.59 | 28974 | 1301.46 | 0.66% |
| 2025-04-15 | 4.61 | 4.58 | -0.10 | -2.14% | 4.52 | 4.70 | 33908 | 1557.65 | 0.77% |
| 2025-04-14 | 4.53 | 4.68 | 0.09 | 1.96% | 4.53 | 4.80 | 38021 | 1779.55 | 0.86% |
| 2025-04-11 | 4.55 | 4.59 | 0.06 | 1.32% | 4.53 | 4.72 | 45356 | 2092.62 | 1.03% |
| 2025-04-10 | 4.31 | 4.53 | 0.22 | 5.10% | 4.31 | 4.53 | 57294 | 2542.22 | 1.30% |
| 2025-04-09 | 4.19 | 4.31 | -0.04 | -0.92% | 4.13 | 4.39 | 66181 | 2806.74 | 1.50% |
| 2025-04-08 | 4.15 | 4.35 | 0.16 | 3.82% | 4.01 | 4.40 | 71475 | 3072.72 | 1.62% |
| 2025-04-07 | 4.38 | 4.19 | -0.22 | -4.99% | 4.19 | 4.56 | 68038 | 2959.41 | 1.55% |
| 2025-04-03 | 4.40 | 4.41 | 0.21 | 5.00% | 4.35 | 4.41 | 13419 | 590.46 | 0.30% |
| 2025-04-02 | 4.13 | 4.20 | -0.06 | -1.41% | 4.09 | 4.33 | 34996 | 1466.38 | 0.80% |
| 2025-04-01 | 4.35 | 4.26 | -0.10 | -2.29% | 4.22 | 4.49 | 41036 | 1786.73 | 0.93% |
| 2025-03-31 | 4.38 | 4.36 | -0.15 | -3.33% | 4.28 | 4.44 | 67932 | 2935.41 | 1.54% |
| 2025-03-28 | 4.72 | 4.51 | -0.24 | -5.05% | 4.51 | 4.72 | 58288 | 2649.84 | 1.32% |
| 2025-03-27 | 4.70 | 4.75 | 0.05 | 1.06% | 4.51 | 4.76 | 44272 | 2065.65 | 1.01% |
| 2025-03-26 | 4.71 | 4.70 | -0.25 | -5.05% | 4.70 | 4.80 | 41920 | 1976.87 | 0.95% |
| 2025-03-25 | 4.93 | 4.95 | 0.00 | 0.00% | 4.89 | 5.07 | 31150 | 1547.47 | 0.71% |
| 2025-03-24 | 5.00 | 4.95 | -0.05 | -1.00% | 4.91 | 5.11 | 29989 | 1497.88 | 0.68% |
| 2025-03-21 | 5.05 | 5.00 | -0.08 | -1.57% | 4.87 | 5.06 | 37213 | 1850.08 | 0.85% |
| 2025-03-20 | 5.16 | 5.08 | -0.03 | -0.59% | 5.07 | 5.19 | 26088 | 1336.19 | 0.59% |
| 2025-03-19 | 5.16 | 5.11 | -0.05 | -0.97% | 5.02 | 5.20 | 27542 | 1413.01 | 0.63% |
| 2025-03-18 | 5.26 | 5.16 | -0.06 | -1.15% | 5.16 | 5.27 | 22471 | 1168.95 | 0.51% |
| 2025-03-17 | 5.30 | 5.22 | -0.04 | -0.76% | 5.15 | 5.30 | 35890 | 1868.51 | 0.82% |
| 2025-03-14 | 5.22 | 5.26 | 0.04 | 0.77% | 5.16 | 5.29 | 27947 | 1461.69 | 0.64% |
| 2025-03-13 | 5.35 | 5.22 | -0.14 | -2.61% | 5.17 | 5.36 | 34790 | 1827.22 | 0.79% |
| 2025-03-12 | 5.16 | 5.36 | 0.21 | 4.08% | 5.15 | 5.41 | 45804 | 2433.20 | 1.04% |
| 2025-03-11 | 5.11 | 5.15 | 0.01 | 0.19% | 5.03 | 5.19 | 19935 | 1022.91 | 0.45% |
| 2025-03-10 | 5.11 | 5.14 | 0.04 | 0.78% | 5.02 | 5.22 | 30161 | 1545.33 | 0.69% |
| 2025-03-07 | 5.42 | 5.10 | -0.27 | -5.03% | 5.10 | 5.42 | 53391 | 2773.55 | 1.21% |
| 2025-03-06 | 5.41 | 5.37 | -0.10 | -1.83% | 5.26 | 5.47 | 47910 | 2575.14 | 1.09% |
| 2025-03-05 | 5.69 | 5.47 | -0.29 | -5.03% | 5.47 | 5.73 | 37283 | 2071.42 | 0.85% |
| 2025-03-04 | 5.74 | 5.76 | 0.11 | 1.95% | 5.65 | 5.93 | 94961 | 5535.90 | 2.16% |
| 2025-03-03 | 5.65 | 5.65 | 0.27 | 5.02% | 5.65 | 5.65 | 9983 | 564.04 | 0.23% |
| 2025-02-28 | 5.24 | 5.38 | 0.15 | 2.87% | 5.01 | 5.41 | 51556 | 2699.66 | 1.17% |
| 2025-02-27 | 5.25 | 5.23 | -0.03 | -0.57% | 5.14 | 5.33 | 25458 | 1326.48 | 0.58% |
| 2025-02-26 | 5.44 | 5.26 | -0.08 | -1.50% | 5.23 | 5.44 | 24694 | 1312.03 | 0.56% |
| 2025-02-25 | 5.33 | 5.34 | -0.03 | -0.56% | 5.29 | 5.45 | 24742 | 1323.03 | 0.56% |
| 2025-02-24 | 5.31 | 5.37 | 0.09 | 1.70% | 5.31 | 5.45 | 25137 | 1353.49 | 0.57% |
| 2025-02-21 | 5.14 | 5.28 | 0.12 | 2.33% | 5.10 | 5.33 | 40705 | 2135.56 | 0.93% |
| 2025-02-20 | 5.08 | 5.16 | 0.09 | 1.78% | 4.99 | 5.20 | 28297 | 1443.41 | 0.64% |
| 2025-02-19 | 4.92 | 5.07 | 0.16 | 3.26% | 4.88 | 5.16 | 51116 | 2573.11 | 1.16% |
| 2025-02-18 | 5.11 | 4.91 | -0.20 | -3.91% | 4.87 | 5.11 | 60115 | 2972.33 | 1.37% |
| 2025-02-17 | 5.17 | 5.11 | -0.06 | -1.16% | 5.04 | 5.18 | 28029 | 1427.77 | 0.64% |
| 2025-02-14 | 5.23 | 5.17 | -0.06 | -1.15% | 5.12 | 5.28 | 38509 | 1994.43 | 0.88% |
| 2025-02-13 | 5.09 | 5.23 | 0.19 | 3.77% | 5.02 | 5.29 | 57581 | 2981.48 | 1.31% |
| 2025-02-12 | 5.28 | 5.04 | -0.25 | -4.73% | 5.03 | 5.29 | 67784 | 3461.51 | 1.54% |
| 2025-02-11 | 5.48 | 5.29 | -0.18 | -3.29% | 5.28 | 5.50 | 29260 | 1568.33 | 0.67% |
| 2025-02-10 | 5.40 | 5.47 | 0.12 | 2.24% | 5.23 | 5.51 | 30942 | 1669.51 | 0.70% |
| 2025-02-07 | 5.31 | 5.35 | 0.04 | 0.75% | 5.23 | 5.39 | 36381 | 1937.86 | 0.83% |
| 2025-02-06 | 5.20 | 5.31 | -0.12 | -2.21% | 5.20 | 5.42 | 46716 | 2472.01 | 1.06% |
| 2025-02-05 | 5.43 | 5.43 | -0.29 | -5.07% | 5.43 | 5.45 | 42664 | 2316.67 | 0.97% |
| 2025-01-27 | 5.60 | 5.72 | 0.11 | 1.96% | 5.60 | 5.77 | 29980 | 1706.83 | 0.68% |
| 2025-01-24 | 5.53 | 5.61 | 0.07 | 1.26% | 5.51 | 5.68 | 17363 | 973.48 | 0.39% |
| 2025-01-23 | 5.68 | 5.54 | -0.11 | -1.95% | 5.52 | 5.73 | 24055 | 1346.52 | 0.55% |
| 2025-01-22 | 5.69 | 5.65 | -0.10 | -1.74% | 5.57 | 5.75 | 32769 | 1847.57 | 0.74% |
| 2025-01-21 | 5.69 | 5.75 | 0.01 | 0.17% | 5.66 | 5.83 | 53501 | 3067.53 | 1.22% |
| 2025-01-20 | 5.60 | 5.74 | 0.17 | 3.05% | 5.60 | 5.85 | 73541 | 4252.58 | 1.67% |
人乐退(002336)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。
