| 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 | 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% |
| 2025-10-10 | 9.37 | 9.08 | -0.38 | -4.02% | 9.03 | 9.38 | 1341652 | 122855.98 | 7.09% |
| 2025-10-09 | 9.30 | 9.46 | 0.18 | 1.94% | 9.30 | 9.53 | 1189452 | 112204.49 | 6.29% |
| 2025-09-30 | 9.37 | 9.28 | -0.04 | -0.43% | 9.25 | 9.48 | 1083394 | 101277.05 | 5.73% |
| 2025-09-29 | 9.39 | 9.32 | -0.14 | -1.48% | 9.19 | 9.40 | 1341389 | 124930.41 | 7.09% |
| 2025-09-26 | 9.56 | 9.46 | -0.15 | -1.56% | 9.36 | 9.76 | 1794614 | 170776.38 | 9.49% |
| 2025-09-25 | 9.95 | 9.61 | -0.37 | -3.71% | 9.57 | 10.00 | 2063422 | 200827.16 | 10.91% |
| 2025-09-24 | 10.09 | 9.98 | -0.29 | -2.82% | 9.73 | 10.16 | 2390784 | 237017.73 | 12.64% |
| 2025-09-23 | 9.85 | 10.27 | 0.34 | 3.42% | 9.64 | 10.43 | 3610416 | 364670.28 | 19.09% |
| 2025-09-22 | 10.18 | 9.93 | -0.12 | -1.19% | 9.81 | 10.24 | 2557111 | 255753.58 | 13.52% |
| 2025-09-19 | 10.71 | 10.05 | -0.55 | -5.19% | 10.04 | 10.92 | 4013107 | 419724.41 | 21.22% |
| 2025-09-18 | 11.50 | 10.60 | -0.21 | -1.94% | 10.29 | 11.70 | 6213229 | 689336.81 | 32.85% |
| 2025-09-17 | 10.81 | 10.81 | 0.98 | 9.97% | 10.63 | 10.81 | 945467 | 102187.24 | 5.00% |
| 2025-09-16 | 9.31 | 9.83 | 0.43 | 4.57% | 9.31 | 10.20 | 3767454 | 369055.53 | 19.92% |
| 2025-09-15 | 9.59 | 9.40 | 0.11 | 1.18% | 9.28 | 9.77 | 2639192 | 249114.31 | 13.95% |
| 2025-09-12 | 9.51 | 9.29 | -0.15 | -1.59% | 9.28 | 9.83 | 3855980 | 367400.00 | 20.39% |
| 2025-09-11 | 9.05 | 9.44 | 0.25 | 2.72% | 8.87 | 9.51 | 3512554 | 320753.53 | 18.57% |
| 2025-09-10 | 9.36 | 9.19 | -0.09 | -0.97% | 8.87 | 9.37 | 3294677 | 300819.91 | 17.42% |
| 2025-09-09 | 9.42 | 9.28 | -0.45 | -4.62% | 9.24 | 9.87 | 4543182 | 428678.62 | 24.02% |
| 2025-09-08 | 9.50 | 9.73 | 0.64 | 7.04% | 9.36 | 10.00 | 6750208 | 666234.75 | 35.69% |
| 2025-09-05 | 8.21 | 9.09 | 0.83 | 10.05% | 8.21 | 9.09 | 3173392 | 279735.91 | 16.78% |
| 2025-09-04 | 8.30 | 8.26 | 0.16 | 1.98% | 8.11 | 8.58 | 1959956 | 163297.94 | 10.36% |
| 2025-09-03 | 8.27 | 8.10 | -0.16 | -1.94% | 8.10 | 8.36 | 2142787 | 176064.92 | 11.33% |
| 2025-09-02 | 7.86 | 8.26 | 0.41 | 5.22% | 7.85 | 8.64 | 3363220 | 283674.78 | 17.78% |
| 2025-09-01 | 7.99 | 7.85 | -0.16 | -2.00% | 7.78 | 7.99 | 835655 | 65592.48 | 4.42% |
| 2025-08-29 | 8.17 | 8.01 | -0.15 | -1.84% | 7.97 | 8.18 | 731240 | 58729.80 | 3.87% |
| 2025-08-28 | 7.91 | 8.16 | 0.25 | 3.16% | 7.85 | 8.16 | 1182881 | 94937.62 | 6.25% |
| 2025-08-27 | 8.31 | 7.91 | -0.24 | -2.94% | 7.90 | 8.34 | 1380002 | 112703.50 | 7.30% |
| 2025-08-26 | 7.95 | 8.15 | 0.16 | 2.00% | 7.88 | 8.36 | 1557420 | 126473.34 | 8.23% |
| 2025-08-25 | 7.98 | 7.99 | 0.03 | 0.38% | 7.92 | 8.05 | 838926 | 67071.27 | 4.44% |
| 2025-08-22 | 7.89 | 7.96 | 0.05 | 0.63% | 7.87 | 7.99 | 673140 | 53355.13 | 3.56% |
| 2025-08-21 | 7.96 | 7.91 | -0.09 | -1.13% | 7.86 | 8.03 | 709268 | 56283.45 | 3.75% |
| 2025-08-20 | 7.88 | 8.00 | 0.12 | 1.52% | 7.85 | 8.11 | 1055057 | 84397.86 | 5.58% |
| 2025-08-19 | 7.86 | 7.88 | 0.02 | 0.25% | 7.77 | 7.94 | 737443 | 57892.97 | 3.90% |
| 2025-08-18 | 7.77 | 7.86 | 0.12 | 1.55% | 7.74 | 7.90 | 999613 | 78369.68 | 5.28% |
| 2025-08-15 | 7.51 | 7.74 | 0.21 | 2.79% | 7.51 | 7.76 | 868840 | 66777.68 | 4.59% |
| 2025-08-14 | 7.63 | 7.53 | -0.09 | -1.18% | 7.48 | 7.67 | 484239 | 36667.46 | 2.56% |
| 2025-08-13 | 7.57 | 7.62 | 0.05 | 0.66% | 7.56 | 7.63 | 485659 | 36969.27 | 2.57% |
| 2025-08-12 | 7.59 | 7.57 | 0.02 | 0.26% | 7.53 | 7.64 | 435894 | 33055.16 | 2.30% |
| 2025-08-11 | 7.46 | 7.55 | 0.07 | 0.94% | 7.46 | 7.58 | 342237 | 25786.89 | 1.81% |
| 2025-08-08 | 7.56 | 7.48 | -0.08 | -1.06% | 7.46 | 7.56 | 337203 | 25302.54 | 1.78% |
| 2025-08-07 | 7.63 | 7.56 | -0.06 | -0.79% | 7.54 | 7.64 | 352285 | 26713.30 | 1.86% |
| 2025-08-06 | 7.56 | 7.62 | 0.04 | 0.53% | 7.52 | 7.62 | 364826 | 27639.00 | 1.93% |
| 2025-08-05 | 7.53 | 7.58 | 0.05 | 0.66% | 7.52 | 7.61 | 336796 | 25455.34 | 1.78% |
| 2025-08-04 | 7.48 | 7.53 | 0.00 | 0.00% | 7.40 | 7.53 | 336941 | 25117.15 | 1.78% |
| 2025-08-01 | 7.47 | 7.53 | 0.04 | 0.53% | 7.45 | 7.68 | 450648 | 33959.29 | 2.38% |
| 2025-07-31 | 7.58 | 7.49 | -0.09 | -1.19% | 7.46 | 7.69 | 528719 | 40068.68 | 2.80% |
| 2025-07-30 | 7.72 | 7.58 | -0.16 | -2.07% | 7.55 | 7.72 | 497880 | 37986.33 | 2.63% |
| 2025-07-29 | 7.77 | 7.74 | -0.03 | -0.39% | 7.66 | 7.78 | 458196 | 35269.63 | 2.42% |
| 2025-07-28 | 7.80 | 7.77 | -0.03 | -0.38% | 7.73 | 7.82 | 386267 | 30011.01 | 2.04% |
| 2025-07-25 | 7.86 | 7.80 | -0.07 | -0.89% | 7.75 | 7.86 | 481324 | 37542.10 | 2.54% |
| 2025-07-24 | 7.77 | 7.87 | 0.17 | 2.21% | 7.75 | 7.98 | 855837 | 67279.87 | 4.52% |
| 2025-07-23 | 7.78 | 7.70 | -0.11 | -1.41% | 7.68 | 7.81 | 553183 | 42866.82 | 2.92% |
| 2025-07-22 | 7.77 | 7.81 | 0.03 | 0.39% | 7.74 | 7.84 | 581245 | 45295.68 | 3.07% |
| 2025-07-21 | 7.72 | 7.78 | 0.07 | 0.91% | 7.69 | 7.79 | 485089 | 37633.09 | 2.56% |
| 2025-07-18 | 7.78 | 7.71 | -0.06 | -0.77% | 7.68 | 7.80 | 432724 | 33391.59 | 2.29% |
| 2025-07-17 | 7.71 | 7.77 | 0.03 | 0.39% | 7.68 | 7.78 | 434437 | 33660.88 | 2.30% |
| 2025-07-16 | 7.71 | 7.74 | 0.04 | 0.52% | 7.71 | 7.80 | 524242 | 40682.45 | 2.77% |
| 2025-07-15 | 7.68 | 7.70 | -0.03 | -0.39% | 7.62 | 7.85 | 514360 | 39671.22 | 2.72% |
| 2025-07-14 | 7.69 | 7.73 | 0.03 | 0.39% | 7.67 | 7.79 | 452393 | 35041.16 | 2.39% |
| 2025-07-11 | 7.74 | 7.70 | -0.04 | -0.52% | 7.65 | 7.75 | 474546 | 36582.75 | 2.51% |
| 2025-07-10 | 7.70 | 7.74 | 0.04 | 0.52% | 7.70 | 7.82 | 516871 | 40036.55 | 2.73% |
| 2025-07-09 | 7.79 | 7.70 | -0.12 | -1.53% | 7.68 | 7.84 | 643076 | 49833.91 | 3.40% |
| 2025-07-08 | 7.68 | 7.82 | 0.05 | 0.64% | 7.65 | 7.86 | 1023623 | 79530.58 | 5.41% |
| 2025-07-07 | 7.47 | 7.77 | 0.25 | 3.32% | 7.43 | 7.84 | 1053524 | 80563.05 | 5.57% |
| 2025-07-04 | 7.48 | 7.52 | 0.03 | 0.40% | 7.44 | 7.69 | 672459 | 50902.06 | 3.56% |
| 2025-07-03 | 7.45 | 7.49 | 0.01 | 0.13% | 7.42 | 7.51 | 330531 | 24681.38 | 1.75% |
| 2025-07-02 | 7.53 | 7.48 | -0.07 | -0.93% | 7.44 | 7.54 | 357822 | 26738.52 | 1.89% |
| 2025-07-01 | 7.50 | 7.55 | 0.02 | 0.27% | 7.48 | 7.57 | 387614 | 29176.61 | 2.05% |
| 2025-06-30 | 7.50 | 7.53 | 0.04 | 0.53% | 7.48 | 7.56 | 427207 | 32105.62 | 2.26% |
| 2025-06-27 | 7.41 | 7.49 | 0.10 | 1.35% | 7.39 | 7.62 | 599975 | 45042.95 | 3.17% |
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。
