| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 18.60 | 18.70 | 0.31 | 1.69% | 18.45 | 18.71 | 63513 | 11832.41 | 2.49% |
| 2026-02-02 | 18.72 | 18.39 | -0.31 | -1.66% | 18.34 | 19.00 | 95700 | 17912.51 | 3.76% |
| 2026-01-30 | 19.11 | 18.70 | -0.46 | -2.40% | 18.58 | 19.30 | 95088 | 17904.17 | 3.73% |
| 2026-01-29 | 18.90 | 19.16 | 0.20 | 1.05% | 18.73 | 19.31 | 96853 | 18527.93 | 3.80% |
| 2026-01-28 | 19.30 | 18.96 | -0.38 | -1.96% | 18.90 | 19.34 | 102176 | 19523.39 | 4.01% |
| 2026-01-27 | 19.90 | 19.34 | -0.63 | -3.15% | 19.08 | 19.91 | 148497 | 28686.17 | 5.83% |
| 2026-01-26 | 20.83 | 19.97 | -0.95 | -4.54% | 19.84 | 20.91 | 200739 | 40525.44 | 7.88% |
| 2026-01-23 | 20.54 | 20.92 | 0.33 | 1.60% | 20.41 | 21.05 | 174831 | 36434.13 | 6.86% |
| 2026-01-22 | 20.98 | 20.59 | -0.29 | -1.39% | 20.39 | 21.06 | 205061 | 42310.98 | 8.05% |
| 2026-01-21 | 21.20 | 20.88 | 0.35 | 1.70% | 20.71 | 21.60 | 358831 | 75786.67 | 14.09% |
| 2026-01-20 | 20.48 | 20.53 | 0.06 | 0.29% | 20.20 | 20.71 | 87044 | 17871.37 | 3.42% |
| 2026-01-19 | 20.01 | 20.47 | 0.34 | 1.69% | 19.93 | 20.55 | 92382 | 18823.09 | 3.63% |
| 2026-01-16 | 20.28 | 20.13 | -0.14 | -0.69% | 19.93 | 20.30 | 68620 | 13810.24 | 2.69% |
| 2026-01-15 | 20.47 | 20.27 | -0.27 | -1.31% | 20.06 | 20.48 | 81902 | 16592.43 | 3.22% |
| 2026-01-14 | 20.50 | 20.54 | 0.03 | 0.15% | 20.24 | 20.95 | 135350 | 27959.49 | 5.31% |
| 2026-01-13 | 20.87 | 20.51 | -0.39 | -1.87% | 20.40 | 20.90 | 111318 | 23009.16 | 4.37% |
| 2026-01-12 | 20.30 | 20.90 | 0.51 | 2.50% | 20.23 | 21.00 | 147649 | 30599.13 | 5.80% |
| 2026-01-09 | 20.13 | 20.39 | 0.20 | 0.99% | 20.13 | 20.57 | 108102 | 21999.42 | 4.24% |
| 2026-01-08 | 20.31 | 20.19 | -0.18 | -0.88% | 20.13 | 20.45 | 101146 | 20488.90 | 3.97% |
| 2026-01-07 | 20.50 | 20.37 | -0.23 | -1.12% | 20.30 | 20.58 | 122487 | 24985.23 | 4.81% |
| 2026-01-06 | 20.23 | 20.60 | 0.36 | 1.78% | 20.20 | 20.80 | 185111 | 38008.52 | 7.27% |
| 2026-01-05 | 20.36 | 20.24 | -0.20 | -0.98% | 19.99 | 20.36 | 163076 | 32925.20 | 6.40% |
| 2025-12-31 | 19.68 | 20.44 | 0.89 | 4.55% | 19.62 | 20.70 | 227349 | 46135.41 | 8.92% |
| 2025-12-30 | 19.48 | 19.55 | 0.05 | 0.26% | 19.41 | 19.84 | 72746 | 14274.61 | 2.86% |
| 2025-12-29 | 19.76 | 19.50 | -0.32 | -1.61% | 19.46 | 19.80 | 76095 | 14912.83 | 2.99% |
| 2025-12-26 | 19.79 | 19.82 | 0.03 | 0.15% | 19.60 | 20.05 | 88728 | 17578.72 | 3.48% |
| 2025-12-25 | 20.00 | 19.79 | 0.06 | 0.30% | 19.70 | 20.16 | 96195 | 19106.04 | 3.78% |
| 2025-12-24 | 19.75 | 19.73 | 0.00 | 0.00% | 19.55 | 19.79 | 59243 | 11662.28 | 2.33% |
| 2025-12-23 | 19.76 | 19.73 | -0.02 | -0.10% | 19.46 | 19.84 | 73832 | 14513.57 | 2.90% |
| 2025-12-22 | 20.12 | 19.75 | -0.44 | -2.18% | 19.72 | 20.12 | 102653 | 20351.99 | 4.03% |
| 2025-12-19 | 19.50 | 20.19 | 0.82 | 4.23% | 19.33 | 20.25 | 129384 | 25770.73 | 5.08% |
| 2025-12-18 | 19.15 | 19.37 | 0.14 | 0.73% | 18.75 | 19.54 | 85935 | 16652.70 | 3.37% |
| 2025-12-17 | 18.86 | 19.23 | 0.25 | 1.32% | 18.68 | 19.39 | 84339 | 16137.12 | 3.31% |
| 2025-12-16 | 18.95 | 18.98 | 0.06 | 0.32% | 18.90 | 19.32 | 77231 | 14738.01 | 3.03% |
| 2025-12-15 | 19.23 | 18.92 | -0.31 | -1.61% | 18.89 | 19.28 | 55949 | 10663.01 | 2.20% |
| 2025-12-12 | 19.14 | 19.23 | 0.02 | 0.10% | 19.00 | 19.38 | 66101 | 12692.32 | 2.59% |
| 2025-12-11 | 19.77 | 19.21 | -0.38 | -1.94% | 19.21 | 19.81 | 61274 | 11885.12 | 2.41% |
| 2025-12-10 | 19.52 | 19.59 | -0.03 | -0.15% | 19.43 | 19.68 | 55657 | 10881.76 | 2.18% |
| 2025-12-09 | 19.69 | 19.62 | -0.16 | -0.81% | 19.34 | 19.85 | 74772 | 14656.46 | 2.94% |
| 2025-12-08 | 19.55 | 19.78 | 0.31 | 1.59% | 19.49 | 20.06 | 106638 | 21147.50 | 4.19% |
| 2025-12-05 | 19.34 | 19.47 | 0.16 | 0.83% | 19.00 | 19.52 | 81638 | 15739.74 | 3.20% |
| 2025-12-04 | 19.75 | 19.31 | -0.49 | -2.47% | 19.27 | 19.85 | 106226 | 20672.86 | 4.17% |
| 2025-12-03 | 20.22 | 19.80 | -0.44 | -2.17% | 19.75 | 20.36 | 105340 | 20987.18 | 4.14% |
| 2025-12-02 | 20.37 | 20.24 | -0.17 | -0.83% | 20.06 | 20.37 | 88255 | 17838.96 | 3.46% |
| 2025-12-01 | 20.74 | 20.41 | -0.01 | -0.05% | 20.35 | 20.98 | 99185 | 20363.55 | 3.89% |
| 2025-11-28 | 20.40 | 20.42 | -0.02 | -0.10% | 20.23 | 20.60 | 95580 | 19503.80 | 3.75% |
| 2025-11-27 | 20.60 | 20.44 | -0.14 | -0.68% | 20.44 | 21.07 | 133806 | 27622.24 | 5.25% |
| 2025-11-26 | 20.52 | 20.58 | -0.06 | -0.29% | 20.47 | 20.95 | 119729 | 24776.25 | 4.70% |
| 2025-11-25 | 20.59 | 20.64 | 0.09 | 0.44% | 20.45 | 20.91 | 151689 | 31347.48 | 5.95% |
| 2025-11-24 | 20.97 | 20.55 | -0.07 | -0.34% | 20.47 | 21.30 | 200339 | 41655.74 | 7.86% |
| 2025-11-21 | 21.50 | 20.62 | -1.34 | -6.10% | 20.60 | 21.89 | 327264 | 68993.41 | 12.85% |
| 2025-11-20 | 23.63 | 21.96 | -1.68 | -7.11% | 21.88 | 23.64 | 419080 | 93806.54 | 16.45% |
| 2025-11-19 | 21.50 | 23.64 | 2.15 | 10.00% | 21.26 | 23.64 | 334498 | 75744.30 | 13.13% |
| 2025-11-18 | 21.33 | 21.49 | 0.14 | 0.66% | 21.16 | 21.90 | 208635 | 45065.30 | 8.19% |
| 2025-11-17 | 20.94 | 21.35 | 0.34 | 1.62% | 20.68 | 21.48 | 184512 | 39120.16 | 7.24% |
| 2025-11-14 | 20.68 | 21.01 | 0.19 | 0.91% | 20.68 | 21.95 | 232905 | 49616.64 | 9.14% |
| 2025-11-13 | 20.97 | 20.82 | -0.23 | -1.09% | 20.70 | 20.99 | 165760 | 34509.75 | 6.51% |
| 2025-11-12 | 20.98 | 21.05 | 0.22 | 1.06% | 20.55 | 21.50 | 236671 | 49676.04 | 9.29% |
| 2025-11-11 | 20.85 | 20.83 | -0.22 | -1.05% | 20.65 | 21.05 | 140347 | 29178.04 | 5.51% |
| 2025-11-10 | 21.11 | 21.05 | -0.43 | -2.00% | 20.71 | 21.17 | 250336 | 52353.77 | 9.83% |
| 2025-11-07 | 19.92 | 21.48 | 1.52 | 7.62% | 19.88 | 21.50 | 358122 | 74623.20 | 14.06% |
| 2025-11-06 | 20.28 | 19.96 | -0.36 | -1.77% | 19.88 | 20.39 | 245422 | 49252.83 | 9.63% |
| 2025-11-05 | 20.54 | 20.32 | -0.23 | -1.12% | 20.15 | 20.71 | 296682 | 60391.47 | 11.65% |
| 2025-11-04 | 20.26 | 20.55 | 0.31 | 1.53% | 19.94 | 20.93 | 351584 | 72133.14 | 13.80% |
| 2025-11-03 | 19.57 | 20.24 | 0.56 | 2.85% | 19.17 | 21.60 | 466108 | 93840.41 | 18.30% |
| 2025-10-31 | 18.90 | 19.68 | 0.69 | 3.63% | 18.80 | 20.19 | 513240 | 100321.27 | 20.15% |
| 2025-10-30 | 18.70 | 18.99 | 1.73 | 10.02% | 18.22 | 18.99 | 285490 | 54062.55 | 11.21% |
| 2025-10-29 | 17.50 | 17.26 | -0.29 | -1.65% | 17.13 | 17.60 | 92183 | 15916.95 | 3.62% |
| 2025-10-28 | 17.66 | 17.55 | -0.16 | -0.90% | 17.52 | 17.80 | 53165 | 9387.27 | 2.09% |
| 2025-10-27 | 17.22 | 17.71 | 0.44 | 2.55% | 17.20 | 18.10 | 108577 | 19226.83 | 4.26% |
| 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% |
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。
