| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 16.84 | 16.74 | -0.13 | -0.77% | 16.66 | 16.91 | 78120 | 13117.79 | 3.07% |
| 2025-06-25 | 16.93 | 16.87 | 0.04 | 0.24% | 16.71 | 16.98 | 79182 | 13351.96 | 3.11% |
| 2025-06-24 | 16.60 | 16.83 | 0.25 | 1.51% | 16.60 | 16.86 | 79650 | 13368.31 | 3.13% |
| 2025-06-23 | 16.36 | 16.58 | 0.12 | 0.73% | 16.28 | 16.62 | 69863 | 11520.93 | 2.74% |
| 2025-06-20 | 16.55 | 16.46 | -0.11 | -0.66% | 16.34 | 16.66 | 65999 | 10869.94 | 2.59% |
| 2025-06-19 | 17.04 | 16.57 | -0.47 | -2.76% | 16.52 | 17.13 | 93489 | 15651.33 | 3.67% |
| 2025-06-18 | 17.65 | 17.04 | -0.43 | -2.46% | 16.96 | 17.65 | 101392 | 17353.80 | 3.98% |
| 2025-06-17 | 17.81 | 17.47 | -0.33 | -1.85% | 17.37 | 17.92 | 110104 | 19357.69 | 4.32% |
| 2025-06-16 | 17.82 | 17.80 | 0.10 | 0.56% | 17.55 | 17.95 | 97853 | 17340.94 | 3.84% |
| 2025-06-13 | 18.72 | 17.70 | -1.18 | -6.25% | 17.69 | 18.78 | 228384 | 41248.48 | 8.97% |
| 2025-06-12 | 18.60 | 18.88 | 0.30 | 1.61% | 18.43 | 19.03 | 235490 | 44316.81 | 9.24% |
| 2025-06-11 | 18.55 | 18.58 | 0.01 | 0.05% | 18.40 | 18.77 | 166939 | 31004.79 | 6.55% |
| 2025-06-10 | 18.40 | 18.57 | -0.03 | -0.16% | 18.40 | 19.05 | 277448 | 52014.98 | 10.89% |
| 2025-06-09 | 18.13 | 18.60 | 0.56 | 3.10% | 18.02 | 18.88 | 267327 | 49429.05 | 10.49% |
| 2025-06-06 | 18.69 | 18.04 | -0.66 | -3.53% | 17.90 | 18.76 | 244480 | 44327.30 | 9.60% |
| 2025-06-05 | 19.30 | 18.70 | -0.76 | -3.91% | 18.59 | 19.48 | 368512 | 69743.12 | 14.47% |
| 2025-06-04 | 19.00 | 19.46 | 1.10 | 5.99% | 18.54 | 20.19 | 597151 | 114091.06 | 23.44% |
| 2025-06-03 | 16.60 | 18.36 | 1.67 | 10.01% | 16.60 | 18.36 | 242003 | 42631.15 | 9.50% |
| 2025-05-30 | 16.92 | 16.69 | -0.33 | -1.94% | 16.61 | 17.05 | 93741 | 15743.37 | 3.68% |
| 2025-05-29 | 17.06 | 17.02 | -0.08 | -0.47% | 16.88 | 17.18 | 117356 | 19978.05 | 4.61% |
| 2025-05-28 | 16.54 | 17.10 | 0.50 | 3.01% | 16.53 | 17.29 | 172450 | 29311.28 | 6.77% |
| 2025-05-27 | 16.45 | 16.60 | 0.02 | 0.12% | 16.35 | 16.71 | 90224 | 14924.65 | 3.54% |
| 2025-05-26 | 16.47 | 16.58 | 0.06 | 0.36% | 16.24 | 16.78 | 110454 | 18271.04 | 4.34% |
| 2025-05-23 | 16.98 | 16.52 | -0.29 | -1.73% | 16.50 | 17.13 | 164152 | 27530.42 | 6.44% |
| 2025-05-22 | 17.47 | 16.81 | -0.60 | -3.45% | 16.75 | 18.20 | 263802 | 45997.71 | 10.36% |
| 2025-05-21 | 17.65 | 17.81 | 0.34 | 1.95% | 17.35 | 18.20 | 214776 | 38268.58 | 8.43% |
| 2025-05-20 | 16.99 | 17.47 | 0.52 | 3.07% | 16.98 | 17.74 | 226254 | 39593.53 | 8.88% |
| 2025-05-19 | 16.76 | 16.95 | 0.00 | 0.00% | 16.55 | 16.99 | 117604 | 19732.40 | 4.62% |
| 2025-05-16 | 17.19 | 16.95 | -0.45 | -2.59% | 16.83 | 17.30 | 159792 | 27131.32 | 6.27% |
| 2025-05-15 | 16.70 | 17.40 | 0.66 | 3.94% | 16.55 | 17.93 | 267110 | 46180.42 | 10.49% |
| 2025-05-14 | 16.71 | 16.74 | -0.04 | -0.24% | 16.36 | 16.83 | 105252 | 17499.51 | 4.13% |
| 2025-05-13 | 16.87 | 16.78 | -0.08 | -0.47% | 16.70 | 17.08 | 129731 | 21865.75 | 5.09% |
| 2025-05-12 | 17.04 | 16.86 | -0.07 | -0.41% | 16.62 | 17.16 | 164940 | 27715.79 | 6.47% |
| 2025-05-09 | 16.66 | 16.93 | 0.21 | 1.26% | 16.50 | 17.24 | 217498 | 36859.56 | 8.54% |
| 2025-05-08 | 16.06 | 16.72 | 0.66 | 4.11% | 15.93 | 16.76 | 218738 | 36116.20 | 8.59% |
| 2025-05-07 | 16.26 | 16.06 | -0.06 | -0.37% | 15.95 | 16.35 | 88476 | 14270.81 | 3.47% |
| 2025-05-06 | 16.10 | 16.12 | 0.23 | 1.45% | 15.98 | 16.39 | 93973 | 15116.09 | 3.69% |
| 2025-04-30 | 15.65 | 15.89 | 0.20 | 1.27% | 15.65 | 16.28 | 107603 | 17246.46 | 4.22% |
| 2025-04-29 | 15.54 | 15.69 | 0.08 | 0.51% | 15.49 | 16.00 | 73062 | 11472.01 | 2.87% |
| 2025-04-28 | 16.00 | 15.61 | -0.45 | -2.80% | 15.61 | 16.00 | 80217 | 12638.72 | 3.15% |
| 2025-04-25 | 15.96 | 16.06 | 0.15 | 0.94% | 15.96 | 16.47 | 119060 | 19288.59 | 4.67% |
| 2025-04-24 | 15.80 | 15.91 | 0.13 | 0.82% | 15.60 | 16.47 | 119448 | 19162.50 | 4.69% |
| 2025-04-23 | 15.72 | 15.78 | 0.06 | 0.38% | 15.63 | 15.89 | 76717 | 12081.03 | 3.01% |
| 2025-04-22 | 15.77 | 15.72 | -0.05 | -0.32% | 15.62 | 15.96 | 56263 | 8873.41 | 2.21% |
| 2025-04-21 | 15.48 | 15.77 | 0.15 | 0.96% | 15.31 | 15.88 | 65172 | 10190.52 | 2.56% |
| 2025-04-18 | 16.18 | 15.62 | -0.41 | -2.56% | 15.60 | 16.19 | 84029 | 13236.16 | 3.30% |
| 2025-04-17 | 16.15 | 16.03 | -0.29 | -1.78% | 15.97 | 16.27 | 110399 | 17775.40 | 4.33% |
| 2025-04-16 | 16.00 | 16.32 | 0.26 | 1.62% | 15.81 | 16.67 | 204487 | 33013.35 | 8.03% |
| 2025-04-15 | 15.55 | 16.06 | 0.46 | 2.95% | 15.42 | 16.14 | 144010 | 22898.38 | 5.65% |
| 2025-04-14 | 15.40 | 15.60 | 0.10 | 0.65% | 15.40 | 15.80 | 82859 | 12960.51 | 3.25% |
| 2025-04-11 | 15.76 | 15.50 | -0.27 | -1.71% | 15.47 | 15.82 | 112690 | 17596.30 | 4.42% |
| 2025-04-10 | 15.14 | 15.77 | 0.82 | 5.48% | 15.11 | 16.05 | 164243 | 25551.93 | 6.45% |
| 2025-04-09 | 14.30 | 14.95 | 0.38 | 2.61% | 13.63 | 15.06 | 129609 | 18719.48 | 5.09% |
| 2025-04-08 | 14.15 | 14.57 | 0.01 | 0.07% | 14.03 | 14.98 | 139174 | 20114.28 | 5.46% |
| 2025-04-07 | 15.35 | 14.56 | -1.62 | -10.01% | 14.56 | 15.69 | 108049 | 16106.51 | 4.24% |
| 2025-04-03 | 15.51 | 16.18 | 0.62 | 3.98% | 15.47 | 16.50 | 173899 | 28024.10 | 6.86% |
| 2025-04-02 | 15.37 | 15.56 | 0.19 | 1.24% | 15.28 | 15.63 | 48454 | 7513.76 | 1.91% |
| 2025-04-01 | 15.17 | 15.37 | 0.26 | 1.72% | 15.17 | 15.54 | 48594 | 7484.43 | 1.92% |
| 2025-03-31 | 15.03 | 15.11 | -0.09 | -0.59% | 14.92 | 15.27 | 39661 | 5985.00 | 1.56% |
| 2025-03-28 | 15.45 | 15.20 | -0.32 | -2.06% | 15.18 | 15.54 | 43715 | 6716.65 | 1.72% |
| 2025-03-27 | 15.60 | 15.52 | -0.07 | -0.45% | 15.35 | 15.65 | 47852 | 7428.54 | 1.89% |
| 2025-03-26 | 15.67 | 15.59 | -0.12 | -0.76% | 15.55 | 15.82 | 56169 | 8794.23 | 2.22% |
| 2025-03-25 | 15.65 | 15.71 | 0.06 | 0.38% | 15.53 | 15.75 | 44648 | 6986.83 | 1.76% |
| 2025-03-24 | 15.71 | 15.65 | -0.07 | -0.45% | 15.39 | 15.77 | 63706 | 9926.48 | 2.51% |
| 2025-03-21 | 15.96 | 15.72 | -0.34 | -2.12% | 15.67 | 16.05 | 69205 | 10960.67 | 2.73% |
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。
