| 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 | 27.81 | 28.32 | 0.71 | 2.57% | 27.58 | 28.32 | 24564 | 6895.69 | 2.05% |
| 2026-02-02 | 27.97 | 27.61 | -0.35 | -1.25% | 27.60 | 28.50 | 25577 | 7183.75 | 2.13% |
| 2026-01-30 | 27.52 | 27.96 | 0.26 | 0.94% | 27.50 | 28.05 | 21254 | 5908.61 | 1.77% |
| 2026-01-29 | 27.75 | 27.70 | -0.05 | -0.18% | 27.12 | 28.49 | 28588 | 7969.04 | 2.39% |
| 2026-01-28 | 28.63 | 27.75 | -0.84 | -2.94% | 27.72 | 28.63 | 27926 | 7814.42 | 2.33% |
| 2026-01-27 | 28.80 | 28.59 | -0.24 | -0.83% | 27.78 | 28.80 | 27239 | 7713.72 | 2.27% |
| 2026-01-26 | 29.94 | 28.83 | -1.35 | -4.47% | 28.29 | 30.10 | 48395 | 14023.93 | 4.04% |
| 2026-01-23 | 29.45 | 30.18 | 0.73 | 2.48% | 29.32 | 30.38 | 40256 | 12035.79 | 3.36% |
| 2026-01-22 | 29.71 | 29.45 | -0.06 | -0.20% | 29.30 | 30.13 | 32421 | 9585.94 | 2.71% |
| 2026-01-21 | 28.50 | 29.51 | 1.04 | 3.65% | 28.00 | 29.70 | 48517 | 14152.98 | 4.05% |
| 2026-01-20 | 29.10 | 28.47 | -1.45 | -4.85% | 28.20 | 29.56 | 59848 | 17271.27 | 4.99% |
| 2026-01-19 | 30.14 | 29.92 | -0.28 | -0.93% | 29.61 | 30.29 | 45875 | 13720.79 | 3.83% |
| 2026-01-16 | 31.04 | 30.20 | -1.02 | -3.27% | 29.66 | 31.20 | 89155 | 27002.11 | 7.44% |
| 2026-01-15 | 31.55 | 31.22 | 0.09 | 0.29% | 30.55 | 33.37 | 135092 | 42895.17 | 11.27% |
| 2026-01-14 | 30.62 | 31.13 | 0.38 | 1.24% | 30.30 | 31.71 | 70885 | 21978.99 | 5.91% |
| 2026-01-13 | 31.57 | 30.75 | -0.80 | -2.54% | 30.60 | 31.99 | 75899 | 23622.62 | 6.33% |
| 2026-01-12 | 31.46 | 31.55 | 0.43 | 1.38% | 30.84 | 31.75 | 70004 | 22025.43 | 5.84% |
| 2026-01-09 | 31.43 | 31.12 | -0.28 | -0.89% | 30.90 | 31.55 | 49118 | 15329.43 | 4.10% |
| 2026-01-08 | 31.88 | 31.40 | -0.17 | -0.54% | 30.96 | 31.88 | 58391 | 18264.24 | 4.87% |
| 2026-01-07 | 32.82 | 31.57 | -0.77 | -2.38% | 31.40 | 32.99 | 119196 | 38071.09 | 9.94% |
| 2026-01-06 | 29.33 | 32.34 | 2.94 | 10.00% | 29.33 | 32.34 | 101464 | 31435.12 | 8.47% |
| 2026-01-05 | 29.08 | 29.40 | 0.37 | 1.27% | 28.81 | 29.70 | 50630 | 14822.56 | 4.22% |
| 2025-12-31 | 28.58 | 29.03 | 0.53 | 1.86% | 27.94 | 29.45 | 48240 | 13901.53 | 4.02% |
| 2025-12-30 | 28.84 | 28.50 | -0.66 | -2.26% | 28.16 | 28.88 | 40974 | 11701.42 | 3.42% |
| 2025-12-29 | 29.80 | 29.16 | -0.64 | -2.15% | 28.98 | 29.83 | 56177 | 16415.94 | 4.69% |
| 2025-12-26 | 29.50 | 29.80 | 0.25 | 0.85% | 29.10 | 31.37 | 81467 | 24541.62 | 6.80% |
| 2025-12-25 | 29.90 | 29.55 | -0.45 | -1.50% | 29.17 | 30.09 | 62367 | 18439.96 | 5.20% |
| 2025-12-24 | 30.32 | 30.00 | 0.13 | 0.44% | 30.00 | 31.71 | 88568 | 27014.02 | 7.39% |
| 2025-12-23 | 30.61 | 29.87 | -1.11 | -3.58% | 29.76 | 30.90 | 111447 | 33695.36 | 9.30% |
| 2025-12-22 | 31.31 | 30.98 | 0.27 | 0.88% | 30.85 | 32.77 | 209552 | 66264.02 | 17.48% |
| 2025-12-19 | 28.36 | 30.71 | 2.79 | 9.99% | 28.36 | 30.71 | 90967 | 27136.04 | 7.59% |
| 2025-12-18 | 27.11 | 27.92 | -0.12 | -0.43% | 26.71 | 29.00 | 97667 | 27339.42 | 8.15% |
| 2025-12-17 | 28.47 | 28.04 | -0.42 | -1.48% | 26.83 | 30.46 | 166222 | 47641.66 | 13.87% |
| 2025-12-16 | 27.50 | 28.46 | 2.59 | 10.01% | 26.01 | 28.46 | 76739 | 20964.28 | 6.40% |
| 2025-12-15 | 26.11 | 25.87 | -0.24 | -0.92% | 25.66 | 26.34 | 20199 | 5246.48 | 1.69% |
| 2025-12-12 | 27.00 | 26.11 | -0.97 | -3.58% | 26.00 | 27.21 | 38208 | 10136.81 | 3.19% |
| 2025-12-11 | 27.82 | 27.08 | -0.73 | -2.62% | 27.08 | 28.06 | 32459 | 8912.20 | 2.71% |
| 2025-12-10 | 27.38 | 27.81 | 0.61 | 2.24% | 27.22 | 28.52 | 45701 | 12730.95 | 3.81% |
| 2025-12-09 | 27.54 | 27.20 | -0.47 | -1.70% | 27.19 | 27.88 | 20554 | 5636.65 | 1.71% |
| 2025-12-08 | 28.09 | 27.67 | -0.31 | -1.11% | 27.61 | 28.33 | 25203 | 7029.31 | 2.10% |
| 2025-12-05 | 27.71 | 27.98 | 0.22 | 0.79% | 27.03 | 27.98 | 23707 | 6547.55 | 1.98% |
| 2025-12-04 | 27.94 | 27.76 | -0.17 | -0.61% | 27.16 | 28.21 | 28970 | 8007.00 | 2.42% |
| 2025-12-03 | 28.85 | 27.93 | -0.93 | -3.22% | 27.72 | 28.85 | 33767 | 9489.16 | 2.82% |
| 2025-12-02 | 29.20 | 28.86 | -0.34 | -1.16% | 28.55 | 29.23 | 31652 | 9138.35 | 2.64% |
| 2025-12-01 | 29.60 | 29.20 | -0.25 | -0.85% | 28.90 | 29.98 | 43912 | 12845.39 | 3.66% |
| 2025-11-28 | 30.03 | 29.45 | -0.79 | -2.61% | 29.10 | 30.46 | 58265 | 17236.01 | 4.86% |
| 2025-11-27 | 29.62 | 30.24 | 0.62 | 2.09% | 29.62 | 30.89 | 85138 | 25839.07 | 7.10% |
| 2025-11-26 | 29.54 | 29.62 | -0.13 | -0.44% | 29.02 | 30.49 | 57175 | 16928.03 | 4.77% |
| 2025-11-25 | 29.18 | 29.75 | 0.24 | 0.81% | 29.02 | 30.58 | 72812 | 21757.60 | 6.07% |
| 2025-11-24 | 28.82 | 29.51 | 0.48 | 1.65% | 28.21 | 29.51 | 69683 | 20146.22 | 5.81% |
| 2025-11-21 | 29.53 | 29.03 | -0.71 | -2.39% | 28.65 | 29.73 | 67486 | 19565.14 | 5.63% |
| 2025-11-20 | 29.15 | 29.74 | -0.47 | -1.56% | 28.90 | 30.10 | 89205 | 26352.28 | 7.44% |
| 2025-11-19 | 28.50 | 30.21 | 0.59 | 1.99% | 28.34 | 31.90 | 177685 | 54154.61 | 14.82% |
| 2025-11-18 | 27.20 | 29.62 | 2.69 | 9.99% | 27.07 | 29.62 | 84097 | 24422.17 | 7.02% |
| 2025-11-17 | 26.68 | 26.93 | 0.08 | 0.30% | 26.50 | 27.15 | 42129 | 11312.48 | 3.51% |
| 2025-11-14 | 26.04 | 26.85 | 0.55 | 2.09% | 25.73 | 27.39 | 79903 | 21175.09 | 6.67% |
| 2025-11-13 | 25.31 | 26.30 | 0.90 | 3.54% | 25.20 | 27.94 | 87944 | 23625.85 | 7.34% |
| 2025-11-12 | 25.66 | 25.40 | -0.37 | -1.44% | 25.22 | 25.76 | 18586 | 4727.90 | 1.55% |
| 2025-11-11 | 25.92 | 25.77 | 0.05 | 0.19% | 25.56 | 25.93 | 15318 | 3941.02 | 1.28% |
| 2025-11-10 | 25.75 | 25.72 | -0.03 | -0.12% | 25.66 | 25.92 | 17158 | 4422.50 | 1.43% |
| 2025-11-07 | 25.86 | 25.75 | -0.21 | -0.81% | 25.40 | 25.95 | 24833 | 6371.13 | 2.07% |
| 2025-11-06 | 26.27 | 25.96 | -0.37 | -1.41% | 25.78 | 26.27 | 22109 | 5728.86 | 1.84% |
| 2025-11-05 | 26.17 | 26.33 | 0.01 | 0.04% | 25.94 | 26.47 | 23395 | 6132.76 | 1.95% |
| 2025-11-04 | 26.43 | 26.32 | -0.17 | -0.64% | 26.11 | 26.55 | 17948 | 4713.40 | 1.50% |
| 2025-11-03 | 26.29 | 26.49 | 0.15 | 0.57% | 26.10 | 26.55 | 23276 | 6135.09 | 1.94% |
| 2025-10-31 | 25.94 | 26.34 | 0.44 | 1.70% | 25.94 | 26.59 | 27389 | 7218.36 | 2.29% |
| 2025-10-30 | 26.55 | 25.90 | -0.66 | -2.48% | 25.78 | 26.75 | 40161 | 10454.34 | 3.35% |
| 2025-10-29 | 27.86 | 26.56 | -1.59 | -5.65% | 26.34 | 27.89 | 67896 | 18169.93 | 5.66% |
| 2025-10-28 | 27.82 | 28.15 | 0.31 | 1.11% | 27.51 | 28.50 | 52529 | 14773.36 | 4.38% |
| 2025-10-27 | 27.69 | 27.84 | 0.07 | 0.25% | 27.61 | 28.25 | 46393 | 12921.65 | 3.87% |
| 2025-10-24 | 27.89 | 27.77 | -0.15 | -0.54% | 27.48 | 28.32 | 56978 | 15874.53 | 4.75% |
| 2025-10-23 | 27.81 | 27.92 | 0.84 | 3.10% | 27.21 | 28.65 | 77771 | 21619.51 | 6.49% |
| 2025-10-22 | 27.90 | 27.08 | -0.84 | -3.01% | 27.04 | 27.90 | 62714 | 17120.28 | 5.23% |
| 2025-10-21 | 27.88 | 27.92 | 0.30 | 1.09% | 27.50 | 28.45 | 104068 | 29088.51 | 8.68% |
| 2025-10-20 | 27.82 | 27.62 | -0.16 | -0.58% | 27.28 | 27.94 | 68265 | 18822.48 | 5.70% |
| 2025-10-17 | 28.81 | 27.78 | -0.53 | -1.87% | 27.05 | 28.81 | 129649 | 35879.76 | 10.82% |
| 2025-10-16 | 25.90 | 28.31 | 2.57 | 9.98% | 25.90 | 28.31 | 53244 | 14765.68 | 4.44% |
| 2025-10-15 | 25.32 | 25.74 | 0.36 | 1.42% | 25.08 | 25.75 | 26694 | 6795.44 | 2.23% |
| 2025-10-14 | 25.99 | 25.38 | -0.31 | -1.21% | 25.17 | 26.38 | 24193 | 6219.41 | 2.02% |
| 2025-10-13 | 24.90 | 25.69 | -0.26 | -1.00% | 24.40 | 26.16 | 32071 | 8167.98 | 2.68% |
路畅科技(002813)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。
