| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 16.41 | 16.62 | 0.21 | 1.28% | 16.34 | 16.62 | 50607 | 8348.66 | 1.99% |
| 2026-03-24 | 16.20 | 16.41 | 0.61 | 3.86% | 15.86 | 16.44 | 66608 | 10778.85 | 2.61% |
| 2026-03-23 | 16.52 | 15.80 | -0.96 | -5.73% | 15.65 | 16.52 | 83948 | 13481.13 | 3.30% |
| 2026-03-20 | 17.11 | 16.76 | -0.27 | -1.59% | 16.75 | 17.23 | 52345 | 8878.51 | 2.05% |
| 2026-03-19 | 17.48 | 17.03 | -0.57 | -3.24% | 16.98 | 17.55 | 64007 | 11014.72 | 2.51% |
| 2026-03-18 | 17.53 | 17.60 | 0.15 | 0.86% | 17.35 | 17.64 | 42590 | 7445.68 | 1.67% |
| 2026-03-17 | 17.58 | 17.45 | -0.05 | -0.29% | 17.45 | 17.78 | 54435 | 9597.71 | 2.14% |
| 2026-03-16 | 17.39 | 17.50 | -0.06 | -0.34% | 17.34 | 17.55 | 40967 | 7140.24 | 1.61% |
| 2026-03-13 | 17.44 | 17.56 | 0.09 | 0.52% | 17.33 | 17.69 | 54092 | 9501.56 | 2.12% |
| 2026-03-12 | 17.60 | 17.47 | -0.16 | -0.91% | 17.39 | 17.65 | 40188 | 7033.37 | 1.58% |
| 2026-03-11 | 17.73 | 17.63 | -0.07 | -0.40% | 17.57 | 17.73 | 37813 | 6663.52 | 1.48% |
| 2026-03-10 | 17.49 | 17.70 | 0.27 | 1.55% | 17.47 | 17.70 | 46940 | 8266.39 | 1.84% |
| 2026-03-09 | 17.50 | 17.43 | -0.21 | -1.19% | 17.14 | 17.50 | 59494 | 10312.97 | 2.34% |
| 2026-03-06 | 17.25 | 17.64 | 0.35 | 2.02% | 17.15 | 17.69 | 57704 | 10121.23 | 2.27% |
| 2026-03-05 | 17.49 | 17.29 | 0.09 | 0.52% | 17.21 | 17.55 | 54285 | 9418.10 | 2.13% |
| 2026-03-04 | 17.43 | 17.20 | -0.31 | -1.77% | 17.10 | 17.55 | 64812 | 11202.17 | 2.54% |
| 2026-03-03 | 17.87 | 17.51 | -0.35 | -1.96% | 17.45 | 18.07 | 95439 | 16901.98 | 3.75% |
| 2026-03-02 | 18.50 | 17.86 | -0.82 | -4.39% | 17.74 | 18.50 | 118515 | 21335.21 | 4.65% |
| 2026-02-27 | 18.55 | 18.68 | 0.10 | 0.54% | 18.49 | 18.68 | 57585 | 10721.28 | 2.26% |
| 2026-02-26 | 18.90 | 18.58 | -0.27 | -1.43% | 18.52 | 18.91 | 76037 | 14149.24 | 2.98% |
| 2026-02-25 | 18.64 | 18.85 | 0.17 | 0.91% | 18.64 | 18.93 | 69372 | 13064.35 | 2.72% |
| 2026-02-24 | 18.78 | 18.68 | 0.09 | 0.48% | 18.57 | 18.82 | 49715 | 9274.68 | 1.95% |
| 2026-02-13 | 18.99 | 18.59 | -0.34 | -1.80% | 18.57 | 19.06 | 66679 | 12521.87 | 2.62% |
| 2026-02-12 | 19.23 | 18.93 | -0.37 | -1.92% | 18.88 | 19.36 | 78174 | 14838.04 | 3.07% |
| 2026-02-11 | 19.35 | 19.30 | -0.11 | -0.57% | 19.23 | 19.46 | 71128 | 13756.61 | 2.79% |
| 2026-02-10 | 19.70 | 19.41 | -0.36 | -1.82% | 19.33 | 19.70 | 93108 | 18079.27 | 3.66% |
| 2026-02-09 | 19.43 | 19.77 | 0.73 | 3.83% | 19.24 | 19.99 | 190212 | 37342.58 | 7.47% |
| 2026-02-06 | 19.17 | 19.04 | -0.36 | -1.86% | 18.91 | 19.19 | 128703 | 24532.47 | 5.05% |
| 2026-02-05 | 18.88 | 19.40 | 0.56 | 2.97% | 18.82 | 19.82 | 174162 | 33792.59 | 6.84% |
| 2026-02-04 | 18.65 | 18.84 | 0.14 | 0.75% | 18.60 | 18.86 | 60436 | 11347.64 | 2.37% |
| 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% |
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。
