| 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 | 8.61 | 8.74 | 0.21 | 2.46% | 8.55 | 8.75 | 802987 | 69631.45 | 4.25% |
| 2026-02-02 | 8.66 | 8.53 | -0.07 | -0.81% | 8.51 | 8.74 | 716459 | 61921.43 | 3.79% |
| 2026-01-30 | 8.75 | 8.60 | -0.19 | -2.16% | 8.42 | 8.85 | 1007661 | 86567.34 | 5.33% |
| 2026-01-29 | 8.92 | 8.79 | -0.20 | -2.22% | 8.78 | 9.05 | 1120769 | 99894.38 | 5.93% |
| 2026-01-28 | 9.16 | 8.99 | -0.22 | -2.39% | 8.98 | 9.27 | 1219702 | 110830.99 | 6.45% |
| 2026-01-27 | 9.08 | 9.21 | 0.06 | 0.66% | 8.75 | 9.28 | 1552566 | 140634.17 | 8.21% |
| 2026-01-26 | 9.50 | 9.15 | -0.45 | -4.69% | 9.06 | 9.57 | 1979604 | 182727.36 | 10.47% |
| 2026-01-23 | 9.36 | 9.60 | 0.14 | 1.48% | 9.31 | 9.89 | 2595316 | 247547.02 | 13.72% |
| 2026-01-22 | 9.63 | 9.46 | -0.35 | -3.57% | 9.33 | 9.73 | 2693998 | 255187.44 | 14.24% |
| 2026-01-21 | 9.04 | 9.81 | 0.63 | 6.86% | 8.95 | 9.99 | 3616863 | 343289.16 | 19.12% |
| 2026-01-20 | 9.08 | 9.18 | -0.10 | -1.08% | 8.93 | 9.45 | 2557238 | 235485.39 | 13.52% |
| 2026-01-19 | 9.05 | 9.28 | 0.62 | 7.16% | 8.99 | 9.53 | 3681924 | 338988.38 | 19.47% |
| 2026-01-16 | 8.31 | 8.66 | 0.42 | 5.10% | 8.31 | 8.80 | 2209248 | 189656.00 | 11.68% |
| 2026-01-15 | 8.17 | 8.24 | 0.03 | 0.37% | 8.13 | 8.29 | 537406 | 44103.05 | 2.84% |
| 2026-01-14 | 8.27 | 8.21 | -0.06 | -0.73% | 8.13 | 8.41 | 1027049 | 85179.23 | 5.43% |
| 2026-01-13 | 8.50 | 8.27 | -0.24 | -2.82% | 8.23 | 8.50 | 1059345 | 88163.98 | 5.60% |
| 2026-01-12 | 8.37 | 8.51 | 0.14 | 1.67% | 8.34 | 8.52 | 1311520 | 110466.51 | 6.93% |
| 2026-01-09 | 8.31 | 8.37 | 0.02 | 0.24% | 8.30 | 8.49 | 841955 | 70672.38 | 4.45% |
| 2026-01-08 | 8.24 | 8.35 | 0.08 | 0.97% | 8.21 | 8.41 | 748131 | 62382.75 | 3.96% |
| 2026-01-07 | 8.27 | 8.27 | -0.02 | -0.24% | 8.21 | 8.38 | 669154 | 55471.83 | 3.54% |
| 2026-01-06 | 8.11 | 8.29 | 0.16 | 1.97% | 8.07 | 8.34 | 813692 | 67202.11 | 4.30% |
| 2026-01-05 | 8.12 | 8.13 | 0.03 | 0.37% | 8.03 | 8.15 | 527406 | 42686.40 | 2.79% |
| 2025-12-31 | 8.21 | 8.10 | -0.15 | -1.82% | 8.08 | 8.22 | 504907 | 40968.33 | 2.67% |
| 2025-12-30 | 8.13 | 8.25 | 0.05 | 0.61% | 8.10 | 8.34 | 757908 | 61943.31 | 4.01% |
| 2025-12-29 | 7.90 | 8.20 | 0.27 | 3.40% | 7.89 | 8.46 | 1434902 | 118050.78 | 7.59% |
| 2025-12-26 | 7.88 | 7.93 | 0.01 | 0.13% | 7.84 | 7.97 | 460704 | 36522.54 | 2.44% |
| 2025-12-25 | 7.79 | 7.92 | 0.12 | 1.54% | 7.76 | 7.96 | 463327 | 36514.22 | 2.45% |
| 2025-12-24 | 7.68 | 7.80 | 0.09 | 1.17% | 7.63 | 7.81 | 370296 | 28741.36 | 1.96% |
| 2025-12-23 | 7.85 | 7.71 | -0.14 | -1.78% | 7.68 | 7.85 | 390306 | 30271.81 | 2.06% |
| 2025-12-22 | 7.76 | 7.85 | 0.06 | 0.77% | 7.76 | 7.93 | 369947 | 29114.04 | 1.96% |
| 2025-12-19 | 7.72 | 7.79 | 0.07 | 0.91% | 7.72 | 7.81 | 312058 | 24269.34 | 1.65% |
| 2025-12-18 | 7.70 | 7.72 | -0.05 | -0.64% | 7.66 | 7.83 | 315835 | 24499.32 | 1.67% |
| 2025-12-17 | 7.72 | 7.77 | 0.05 | 0.65% | 7.59 | 7.78 | 420116 | 32304.80 | 2.22% |
| 2025-12-16 | 7.97 | 7.72 | -0.27 | -3.38% | 7.70 | 7.99 | 551569 | 42876.91 | 2.92% |
| 2025-12-15 | 8.09 | 7.99 | -0.15 | -1.84% | 7.98 | 8.12 | 450110 | 36207.25 | 2.38% |
| 2025-12-12 | 7.84 | 8.14 | 0.27 | 3.43% | 7.84 | 8.18 | 905447 | 73250.17 | 4.79% |
| 2025-12-11 | 7.98 | 7.87 | -0.11 | -1.38% | 7.85 | 8.02 | 329066 | 26126.65 | 1.74% |
| 2025-12-10 | 7.99 | 7.98 | -0.04 | -0.50% | 7.90 | 8.01 | 374506 | 29803.62 | 1.98% |
| 2025-12-09 | 8.08 | 8.02 | -0.09 | -1.11% | 7.98 | 8.11 | 471134 | 37840.63 | 2.49% |
| 2025-12-08 | 8.08 | 8.11 | 0.05 | 0.62% | 8.04 | 8.15 | 502390 | 40668.39 | 2.66% |
| 2025-12-05 | 8.03 | 8.06 | -0.02 | -0.25% | 7.93 | 8.09 | 477736 | 38322.27 | 2.53% |
| 2025-12-04 | 7.92 | 8.08 | 0.15 | 1.89% | 7.92 | 8.22 | 702297 | 56801.86 | 3.71% |
| 2025-12-03 | 8.01 | 7.93 | -0.09 | -1.12% | 7.90 | 8.07 | 363235 | 28969.06 | 1.92% |
| 2025-12-02 | 8.14 | 8.02 | -0.13 | -1.60% | 8.00 | 8.14 | 372378 | 29903.33 | 1.97% |
| 2025-12-01 | 7.95 | 8.15 | 0.23 | 2.90% | 7.93 | 8.16 | 634163 | 51256.66 | 3.35% |
| 2025-11-28 | 7.76 | 7.92 | 0.14 | 1.80% | 7.76 | 7.98 | 529218 | 41788.52 | 2.80% |
| 2025-11-27 | 7.86 | 7.78 | -0.07 | -0.89% | 7.76 | 7.92 | 534023 | 41851.02 | 2.82% |
| 2025-11-26 | 7.89 | 7.85 | -0.33 | -4.03% | 7.76 | 8.03 | 1022730 | 80461.12 | 5.41% |
| 2025-11-25 | 8.12 | 8.18 | 0.08 | 0.99% | 8.12 | 8.27 | 431842 | 35464.34 | 2.28% |
| 2025-11-24 | 8.12 | 8.10 | 0.07 | 0.87% | 7.97 | 8.15 | 446209 | 35947.26 | 2.36% |
| 2025-11-21 | 8.44 | 8.03 | -0.54 | -6.30% | 8.03 | 8.52 | 790240 | 64967.62 | 4.18% |
| 2025-11-20 | 8.55 | 8.57 | 0.12 | 1.42% | 8.46 | 8.71 | 669158 | 57362.14 | 3.54% |
| 2025-11-19 | 8.59 | 8.45 | -0.12 | -1.40% | 8.37 | 8.64 | 540798 | 45806.80 | 2.86% |
| 2025-11-18 | 8.81 | 8.57 | -0.28 | -3.16% | 8.53 | 8.83 | 805379 | 69373.74 | 4.26% |
| 2025-11-17 | 8.95 | 8.85 | -0.15 | -1.67% | 8.78 | 8.97 | 787265 | 69581.95 | 4.16% |
| 2025-11-14 | 9.00 | 9.00 | -0.05 | -0.55% | 8.89 | 9.20 | 838163 | 75877.77 | 4.43% |
| 2025-11-13 | 9.14 | 9.05 | -0.08 | -0.88% | 8.95 | 9.17 | 960242 | 86981.71 | 5.08% |
| 2025-11-12 | 9.35 | 9.13 | -0.22 | -2.35% | 9.02 | 9.36 | 1191727 | 108931.97 | 6.30% |
| 2025-11-11 | 9.01 | 9.35 | 0.34 | 3.77% | 9.00 | 9.42 | 1867469 | 173413.05 | 9.87% |
| 2025-11-10 | 9.08 | 9.01 | -0.05 | -0.55% | 8.92 | 9.14 | 1140179 | 102928.80 | 6.03% |
| 2025-11-07 | 8.75 | 9.06 | 0.27 | 3.07% | 8.71 | 9.17 | 1655053 | 148930.30 | 8.75% |
| 2025-11-06 | 8.69 | 8.79 | 0.10 | 1.15% | 8.66 | 8.88 | 814373 | 71479.01 | 4.31% |
| 2025-11-05 | 8.50 | 8.69 | 0.02 | 0.23% | 8.46 | 8.78 | 692839 | 59775.83 | 3.66% |
| 2025-11-04 | 8.78 | 8.67 | -0.15 | -1.70% | 8.59 | 8.82 | 710976 | 61742.92 | 3.76% |
| 2025-11-03 | 8.87 | 8.82 | -0.05 | -0.56% | 8.64 | 8.90 | 935992 | 81854.59 | 4.95% |
| 2025-10-31 | 8.94 | 8.87 | -0.06 | -0.67% | 8.81 | 9.04 | 1192622 | 106548.26 | 6.31% |
| 2025-10-30 | 8.75 | 8.93 | 0.13 | 1.48% | 8.64 | 9.15 | 2016122 | 178885.08 | 10.66% |
| 2025-10-29 | 8.54 | 8.80 | 0.42 | 5.01% | 8.49 | 8.84 | 1839004 | 159945.52 | 9.72% |
| 2025-10-28 | 8.40 | 8.38 | -0.05 | -0.59% | 8.34 | 8.48 | 564192 | 47415.83 | 2.98% |
| 2025-10-27 | 8.50 | 8.43 | 0.01 | 0.12% | 8.38 | 8.55 | 766280 | 64778.95 | 4.05% |
| 2025-10-24 | 8.31 | 8.42 | 0.14 | 1.69% | 8.28 | 8.44 | 725531 | 60729.63 | 3.84% |
| 2025-10-23 | 8.33 | 8.28 | -0.08 | -0.96% | 8.15 | 8.33 | 604397 | 49637.27 | 3.20% |
| 2025-10-22 | 8.36 | 8.36 | -0.07 | -0.83% | 8.32 | 8.45 | 417283 | 34949.87 | 2.21% |
| 2025-10-21 | 8.36 | 8.43 | 0.04 | 0.48% | 8.34 | 8.45 | 524082 | 44092.12 | 2.77% |
| 2025-10-20 | 8.33 | 8.39 | 0.16 | 1.94% | 8.31 | 8.44 | 591090 | 49485.21 | 3.13% |
| 2025-10-17 | 8.65 | 8.23 | -0.39 | -4.52% | 8.22 | 8.68 | 927914 | 77904.69 | 4.91% |
| 2025-10-16 | 8.85 | 8.62 | -0.25 | -2.82% | 8.56 | 8.85 | 761633 | 66120.53 | 4.03% |
| 2025-10-15 | 8.72 | 8.87 | 0.16 | 1.84% | 8.57 | 8.90 | 886508 | 77504.66 | 4.69% |
| 2025-10-14 | 8.94 | 8.71 | -0.21 | -2.35% | 8.68 | 9.12 | 942432 | 83985.18 | 4.98% |
| 2025-10-13 | 8.60 | 8.92 | -0.16 | -1.76% | 8.60 | 8.95 | 1058522 | 93136.59 | 5.60% |
露笑科技(002617)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。
