| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 17.36 | 17.27 | -0.09 | -0.52% | 17.20 | 17.44 | 36140 | 6244.72 | 1.42% |
| 2025-10-23 | 17.30 | 17.36 | -0.02 | -0.12% | 17.16 | 17.38 | 36480 | 6293.78 | 1.43% |
| 2025-10-22 | 17.30 | 17.38 | -0.02 | -0.11% | 17.25 | 17.58 | 44569 | 7771.69 | 1.75% |
| 2025-10-21 | 17.37 | 17.40 | 0.03 | 0.17% | 17.25 | 17.46 | 42761 | 7422.48 | 1.68% |
| 2025-10-20 | 17.16 | 17.37 | 0.22 | 1.28% | 17.16 | 17.46 | 41159 | 7138.61 | 1.62% |
| 2025-10-17 | 17.44 | 17.15 | -0.33 | -1.89% | 17.09 | 17.52 | 56311 | 9736.71 | 2.21% |
| 2025-10-16 | 17.36 | 17.48 | 0.11 | 0.63% | 17.22 | 17.62 | 71980 | 12579.97 | 2.83% |
| 2025-10-15 | 17.02 | 17.37 | 0.38 | 2.24% | 17.01 | 17.45 | 63361 | 10958.98 | 2.49% |
| 2025-10-14 | 16.95 | 16.99 | 0.10 | 0.59% | 16.86 | 17.12 | 52483 | 8914.36 | 2.06% |
| 2025-10-13 | 16.60 | 16.89 | -0.49 | -2.82% | 16.57 | 17.00 | 55305 | 9317.12 | 2.17% |
| 2025-10-10 | 17.15 | 17.38 | 0.23 | 1.34% | 17.07 | 17.47 | 63741 | 11059.65 | 2.50% |
| 2025-10-09 | 17.25 | 17.15 | -0.03 | -0.17% | 17.04 | 17.38 | 59992 | 10282.16 | 2.36% |
| 2025-09-30 | 17.14 | 17.18 | 0.03 | 0.17% | 17.12 | 17.34 | 42193 | 7267.20 | 1.66% |
| 2025-09-29 | 17.15 | 17.15 | -0.01 | -0.06% | 16.82 | 17.27 | 45349 | 7735.50 | 1.78% |
| 2025-09-26 | 17.12 | 17.16 | -0.02 | -0.12% | 16.98 | 17.25 | 35908 | 6150.25 | 1.41% |
| 2025-09-25 | 17.42 | 17.18 | -0.22 | -1.26% | 17.12 | 17.48 | 44842 | 7742.98 | 1.76% |
| 2025-09-24 | 17.23 | 17.40 | 0.11 | 0.64% | 17.14 | 17.49 | 42301 | 7346.28 | 1.66% |
| 2025-09-23 | 17.51 | 17.29 | -0.22 | -1.26% | 16.98 | 17.52 | 67077 | 11527.32 | 2.63% |
| 2025-09-22 | 17.94 | 17.51 | -0.42 | -2.34% | 17.46 | 17.98 | 59444 | 10463.40 | 2.33% |
| 2025-09-19 | 17.83 | 17.93 | 0.15 | 0.84% | 17.51 | 18.06 | 87735 | 15625.69 | 3.44% |
| 2025-09-18 | 18.23 | 17.78 | -0.46 | -2.52% | 17.65 | 18.28 | 100151 | 18043.34 | 3.93% |
| 2025-09-17 | 18.62 | 18.24 | -0.34 | -1.83% | 18.16 | 18.65 | 83910 | 15363.47 | 3.29% |
| 2025-09-16 | 18.50 | 18.58 | 0.08 | 0.43% | 18.37 | 18.69 | 62519 | 11575.82 | 2.45% |
| 2025-09-15 | 18.53 | 18.50 | -0.11 | -0.59% | 18.37 | 18.62 | 68770 | 12702.39 | 2.70% |
| 2025-09-12 | 18.95 | 18.61 | -0.35 | -1.85% | 18.50 | 18.95 | 103419 | 19300.21 | 4.06% |
| 2025-09-11 | 19.11 | 18.96 | 0.01 | 0.05% | 18.59 | 19.15 | 130721 | 24565.47 | 5.13% |
| 2025-09-10 | 18.93 | 18.95 | -0.07 | -0.37% | 18.79 | 19.12 | 108767 | 20617.12 | 4.27% |
| 2025-09-09 | 18.90 | 19.02 | 0.14 | 0.74% | 18.71 | 19.09 | 150634 | 28458.28 | 5.91% |
| 2025-09-08 | 18.42 | 18.88 | 0.38 | 2.05% | 18.37 | 18.98 | 136397 | 25668.24 | 5.35% |
| 2025-09-05 | 18.45 | 18.50 | 0.05 | 0.27% | 18.06 | 18.53 | 106405 | 19510.79 | 4.18% |
| 2025-09-04 | 18.10 | 18.45 | 0.28 | 1.54% | 18.10 | 18.69 | 150137 | 27723.76 | 5.89% |
| 2025-09-03 | 18.60 | 18.17 | -0.37 | -2.00% | 18.10 | 18.64 | 102698 | 18830.85 | 4.03% |
| 2025-09-02 | 18.60 | 18.54 | -0.11 | -0.59% | 18.32 | 18.70 | 133703 | 24724.52 | 5.25% |
| 2025-09-01 | 18.20 | 18.65 | 0.46 | 2.53% | 18.00 | 18.65 | 175830 | 32434.55 | 6.90% |
| 2025-08-29 | 17.90 | 18.19 | 0.47 | 2.65% | 17.90 | 18.45 | 168741 | 30811.46 | 6.62% |
| 2025-08-28 | 17.65 | 17.72 | -0.05 | -0.28% | 17.17 | 18.03 | 96412 | 16977.15 | 3.78% |
| 2025-08-27 | 18.28 | 17.77 | -0.51 | -2.79% | 17.77 | 18.28 | 103902 | 18759.51 | 4.08% |
| 2025-08-26 | 18.18 | 18.28 | 0.15 | 0.83% | 18.08 | 18.37 | 103671 | 18905.45 | 4.07% |
| 2025-08-25 | 18.17 | 18.13 | -0.05 | -0.28% | 17.96 | 18.17 | 106516 | 19233.09 | 4.18% |
| 2025-08-22 | 18.35 | 18.18 | -0.12 | -0.66% | 17.97 | 18.36 | 111641 | 20214.34 | 4.38% |
| 2025-08-21 | 17.98 | 18.30 | 0.36 | 2.01% | 17.95 | 18.40 | 166536 | 30328.54 | 6.54% |
| 2025-08-20 | 17.70 | 17.94 | 0.24 | 1.36% | 17.56 | 17.95 | 90424 | 16115.82 | 3.55% |
| 2025-08-19 | 17.62 | 17.70 | 0.06 | 0.34% | 17.55 | 17.79 | 60771 | 10759.00 | 2.39% |
| 2025-08-18 | 17.41 | 17.64 | 0.22 | 1.26% | 17.28 | 17.69 | 76806 | 13513.18 | 3.02% |
| 2025-08-15 | 17.21 | 17.42 | 0.21 | 1.22% | 17.15 | 17.46 | 54971 | 9534.10 | 2.16% |
| 2025-08-14 | 17.75 | 17.21 | -0.54 | -3.04% | 17.20 | 17.78 | 94110 | 16458.62 | 3.69% |
| 2025-08-13 | 17.96 | 17.75 | -0.05 | -0.28% | 17.65 | 18.03 | 58010 | 10311.72 | 2.28% |
| 2025-08-12 | 17.82 | 17.80 | -0.02 | -0.11% | 17.71 | 17.96 | 55747 | 9924.09 | 2.19% |
| 2025-08-11 | 17.71 | 17.82 | 0.08 | 0.45% | 17.64 | 17.88 | 50926 | 9056.36 | 2.00% |
| 2025-08-08 | 17.71 | 17.74 | -0.05 | -0.28% | 17.61 | 17.85 | 45370 | 8041.06 | 1.78% |
| 2025-08-07 | 17.78 | 17.79 | 0.01 | 0.06% | 17.71 | 17.95 | 58402 | 10400.49 | 2.29% |
| 2025-08-06 | 17.81 | 17.78 | -0.03 | -0.17% | 17.67 | 17.85 | 53422 | 9485.61 | 2.10% |
| 2025-08-05 | 17.81 | 17.81 | 0.00 | 0.00% | 17.74 | 17.87 | 42350 | 7540.01 | 1.66% |
| 2025-08-04 | 17.56 | 17.81 | 0.09 | 0.51% | 17.43 | 17.81 | 44050 | 7771.62 | 1.73% |
| 2025-08-01 | 17.61 | 17.72 | 0.11 | 0.62% | 17.61 | 17.83 | 48821 | 8645.18 | 1.92% |
| 2025-07-31 | 17.90 | 17.61 | -0.41 | -2.28% | 17.60 | 17.96 | 79520 | 14116.65 | 3.12% |
| 2025-07-30 | 17.99 | 18.02 | -0.21 | -1.15% | 17.71 | 18.13 | 117449 | 21076.71 | 4.61% |
| 2025-07-29 | 18.68 | 18.23 | 0.19 | 1.05% | 18.20 | 18.95 | 180554 | 33372.89 | 7.09% |
| 2025-07-28 | 18.24 | 18.04 | -0.28 | -1.53% | 17.96 | 18.27 | 88482 | 16008.48 | 3.47% |
| 2025-07-25 | 18.28 | 18.32 | 0.03 | 0.16% | 18.14 | 18.55 | 100836 | 18519.68 | 3.96% |
| 2025-07-24 | 18.16 | 18.29 | 0.13 | 0.72% | 18.07 | 18.40 | 109140 | 19898.39 | 4.28% |
| 2025-07-23 | 18.34 | 18.16 | -0.09 | -0.49% | 18.01 | 18.50 | 115417 | 20999.74 | 4.53% |
| 2025-07-22 | 18.12 | 18.25 | 0.12 | 0.66% | 17.94 | 18.30 | 86557 | 15714.66 | 3.40% |
| 2025-07-21 | 18.06 | 18.13 | 0.07 | 0.39% | 17.80 | 18.27 | 109115 | 19706.40 | 4.28% |
| 2025-07-18 | 18.13 | 18.06 | -0.14 | -0.77% | 17.92 | 18.20 | 79621 | 14358.23 | 3.13% |
| 2025-07-17 | 18.25 | 18.20 | 0.06 | 0.33% | 18.07 | 18.43 | 102424 | 18629.43 | 4.02% |
| 2025-07-16 | 17.91 | 18.14 | 0.23 | 1.28% | 17.81 | 18.55 | 129159 | 23564.59 | 5.07% |
| 2025-07-15 | 18.26 | 17.91 | -0.39 | -2.13% | 17.82 | 18.45 | 127728 | 22969.17 | 5.01% |
| 2025-07-14 | 18.23 | 18.30 | -0.01 | -0.05% | 18.15 | 18.54 | 126375 | 23163.43 | 4.96% |
| 2025-07-11 | 18.31 | 18.31 | -0.03 | -0.16% | 17.97 | 18.45 | 202469 | 36822.24 | 7.95% |
| 2025-07-10 | 17.46 | 18.34 | 0.90 | 5.16% | 17.41 | 19.10 | 322076 | 58844.15 | 12.64% |
| 2025-07-09 | 17.81 | 17.44 | -0.71 | -3.91% | 17.44 | 18.23 | 284158 | 50232.64 | 11.15% |
| 2025-07-08 | 18.38 | 18.15 | 1.05 | 6.14% | 18.11 | 18.81 | 402234 | 74788.28 | 15.79% |
| 2025-07-07 | 16.90 | 17.10 | 0.06 | 0.35% | 16.71 | 17.14 | 55104 | 9351.40 | 2.16% |
| 2025-07-04 | 17.75 | 17.04 | -0.51 | -2.91% | 17.03 | 17.75 | 110935 | 19236.16 | 4.35% |
| 2025-07-03 | 17.19 | 17.55 | 0.44 | 2.57% | 17.06 | 17.59 | 124368 | 21675.74 | 4.88% |
| 2025-07-02 | 17.11 | 17.11 | -0.17 | -0.98% | 16.94 | 17.15 | 71374 | 12171.92 | 2.80% |
| 2025-07-01 | 16.92 | 17.28 | 0.44 | 2.61% | 16.81 | 17.31 | 130641 | 22381.85 | 5.13% |
| 2025-06-30 | 16.70 | 16.84 | 0.15 | 0.90% | 16.58 | 16.87 | 78795 | 13199.79 | 3.09% |
| 2025-06-27 | 16.67 | 16.69 | -0.05 | -0.30% | 16.66 | 16.83 | 51684 | 8644.30 | 2.03% |
朗姿股份(002612)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。
