| 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 | 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% |
| 2025-10-10 | 26.09 | 25.95 | -0.26 | -0.99% | 25.81 | 26.95 | 29930 | 7822.59 | 2.50% |
| 2025-10-09 | 26.28 | 26.21 | 0.14 | 0.54% | 25.73 | 26.60 | 35921 | 9416.84 | 3.00% |
| 2025-09-30 | 26.55 | 26.07 | -0.52 | -1.96% | 26.06 | 26.60 | 34121 | 8958.45 | 2.85% |
| 2025-09-29 | 25.95 | 26.59 | 0.61 | 2.35% | 25.72 | 26.95 | 50152 | 13287.06 | 4.18% |
| 2025-09-26 | 26.58 | 25.98 | -0.60 | -2.26% | 25.90 | 27.00 | 48695 | 12804.79 | 4.06% |
| 2025-09-25 | 26.41 | 26.58 | 0.17 | 0.64% | 25.94 | 27.20 | 68848 | 18367.58 | 5.74% |
| 2025-09-24 | 26.10 | 26.41 | -0.05 | -0.19% | 26.02 | 26.74 | 55450 | 14590.53 | 4.63% |
| 2025-09-23 | 26.16 | 26.46 | 0.71 | 2.76% | 25.52 | 26.50 | 76336 | 19947.91 | 6.37% |
| 2025-09-22 | 25.61 | 25.75 | 0.36 | 1.42% | 25.56 | 26.58 | 52453 | 13575.92 | 4.38% |
| 2025-09-19 | 25.63 | 25.39 | -0.29 | -1.13% | 25.15 | 25.80 | 46305 | 11751.22 | 3.86% |
| 2025-09-18 | 26.71 | 25.68 | -0.46 | -1.76% | 25.50 | 27.11 | 88062 | 23219.66 | 7.35% |
| 2025-09-17 | 26.12 | 26.14 | -0.03 | -0.11% | 25.86 | 26.37 | 63882 | 16712.88 | 5.33% |
| 2025-09-16 | 27.18 | 26.17 | -0.60 | -2.24% | 25.80 | 27.31 | 99007 | 25878.42 | 8.26% |
| 2025-09-15 | 24.88 | 26.77 | 2.43 | 9.98% | 24.71 | 26.77 | 52552 | 13671.11 | 4.38% |
| 2025-09-12 | 24.42 | 24.34 | -0.13 | -0.53% | 24.25 | 24.93 | 21215 | 5210.38 | 1.77% |
| 2025-09-11 | 24.45 | 24.47 | 0.25 | 1.03% | 23.86 | 24.49 | 16384 | 3972.07 | 1.37% |
| 2025-09-10 | 24.32 | 24.22 | -0.06 | -0.25% | 24.11 | 24.53 | 11316 | 2746.89 | 0.94% |
| 2025-09-09 | 24.56 | 24.28 | -0.27 | -1.10% | 24.18 | 24.75 | 16829 | 4112.31 | 1.40% |
| 2025-09-08 | 24.20 | 24.55 | 0.36 | 1.49% | 24.18 | 24.58 | 19253 | 4699.72 | 1.61% |
| 2025-09-05 | 23.88 | 24.19 | 0.31 | 1.30% | 23.70 | 24.20 | 15582 | 3750.44 | 1.30% |
| 2025-09-04 | 23.55 | 23.88 | 0.26 | 1.10% | 23.50 | 24.18 | 25803 | 6163.77 | 2.15% |
| 2025-09-03 | 24.88 | 23.62 | -1.08 | -4.37% | 23.55 | 24.97 | 30996 | 7452.45 | 2.59% |
| 2025-09-02 | 24.90 | 24.70 | -0.18 | -0.72% | 24.09 | 25.00 | 23557 | 5779.00 | 1.97% |
| 2025-09-01 | 25.30 | 24.88 | -0.26 | -1.03% | 24.79 | 25.39 | 24662 | 6177.13 | 2.06% |
| 2025-08-29 | 25.36 | 25.14 | -0.22 | -0.87% | 25.09 | 25.46 | 18025 | 4548.28 | 1.50% |
| 2025-08-28 | 25.09 | 25.36 | 0.21 | 0.83% | 24.39 | 25.80 | 32363 | 8131.92 | 2.70% |
| 2025-08-27 | 26.26 | 25.15 | -0.85 | -3.27% | 25.03 | 26.26 | 31021 | 7962.24 | 2.59% |
| 2025-08-26 | 25.60 | 26.00 | 0.29 | 1.13% | 25.40 | 26.16 | 23288 | 6025.95 | 1.94% |
| 2025-08-25 | 25.88 | 25.71 | -0.15 | -0.58% | 25.50 | 25.99 | 29766 | 7648.67 | 2.48% |
| 2025-08-22 | 25.84 | 25.86 | 0.04 | 0.15% | 25.53 | 26.01 | 30375 | 7816.47 | 2.53% |
| 2025-08-21 | 26.31 | 25.82 | -0.52 | -1.97% | 25.69 | 26.31 | 41762 | 10834.75 | 3.48% |
| 2025-08-20 | 25.45 | 26.34 | 0.89 | 3.50% | 25.45 | 26.74 | 60092 | 15687.63 | 5.01% |
| 2025-08-19 | 25.12 | 25.45 | 0.46 | 1.84% | 25.06 | 25.49 | 36470 | 9235.68 | 3.04% |
| 2025-08-18 | 25.01 | 24.99 | -0.01 | -0.04% | 24.86 | 25.35 | 33274 | 8358.73 | 2.78% |
| 2025-08-15 | 24.65 | 25.00 | 0.41 | 1.67% | 24.62 | 25.10 | 29578 | 7373.41 | 2.47% |
| 2025-08-14 | 25.19 | 24.59 | -0.58 | -2.30% | 24.58 | 25.37 | 35161 | 8733.97 | 2.93% |
| 2025-08-13 | 25.50 | 25.17 | -0.19 | -0.75% | 25.08 | 25.55 | 30593 | 7716.01 | 2.55% |
| 2025-08-12 | 25.93 | 25.36 | -0.33 | -1.28% | 25.18 | 26.01 | 43477 | 11054.25 | 3.63% |
| 2025-08-11 | 24.68 | 25.69 | 1.15 | 4.69% | 24.57 | 25.77 | 65819 | 16697.71 | 5.49% |
| 2025-08-08 | 24.39 | 24.54 | 0.35 | 1.45% | 24.09 | 24.75 | 56239 | 13758.58 | 4.69% |
| 2025-08-07 | 24.38 | 24.19 | -0.09 | -0.37% | 24.15 | 24.49 | 24137 | 5855.32 | 2.01% |
| 2025-08-06 | 24.12 | 24.28 | 0.21 | 0.87% | 23.97 | 24.28 | 25468 | 6153.24 | 2.12% |
| 2025-08-05 | 23.87 | 24.07 | 0.25 | 1.05% | 23.81 | 24.09 | 22080 | 5298.98 | 1.84% |
| 2025-08-04 | 23.52 | 23.82 | 0.20 | 0.85% | 23.30 | 23.84 | 17716 | 4199.53 | 1.48% |
| 2025-08-01 | 23.25 | 23.62 | 0.39 | 1.68% | 23.18 | 23.66 | 22299 | 5250.29 | 1.86% |
| 2025-07-31 | 23.50 | 23.23 | -0.34 | -1.44% | 23.18 | 23.76 | 21626 | 5074.41 | 1.80% |
| 2025-07-30 | 23.73 | 23.57 | -0.30 | -1.26% | 23.26 | 23.86 | 22406 | 5285.08 | 1.87% |
| 2025-07-29 | 23.79 | 23.87 | 0.09 | 0.38% | 23.52 | 23.89 | 22685 | 5378.96 | 1.89% |
| 2025-07-28 | 23.95 | 23.78 | 0.00 | 0.00% | 23.70 | 24.08 | 28514 | 6800.09 | 2.38% |
| 2025-07-25 | 23.65 | 23.78 | 0.37 | 1.58% | 23.42 | 23.94 | 37353 | 8846.47 | 3.12% |
| 2025-07-24 | 23.35 | 23.41 | 0.16 | 0.69% | 23.20 | 23.41 | 20520 | 4787.05 | 1.71% |
| 2025-07-23 | 23.28 | 23.25 | -0.05 | -0.21% | 23.05 | 23.42 | 21074 | 4908.05 | 1.76% |
| 2025-07-22 | 23.60 | 23.30 | -0.15 | -0.64% | 23.13 | 23.60 | 19025 | 4422.36 | 1.59% |
| 2025-07-21 | 23.50 | 23.45 | 0.10 | 0.43% | 23.27 | 23.50 | 21247 | 4967.88 | 1.77% |
| 2025-07-18 | 23.23 | 23.35 | 0.12 | 0.52% | 23.06 | 23.44 | 23708 | 5508.03 | 1.98% |
| 2025-07-17 | 22.91 | 23.23 | 0.32 | 1.40% | 22.79 | 23.29 | 21983 | 5079.50 | 1.83% |
| 2025-07-16 | 22.62 | 22.91 | 0.34 | 1.51% | 22.56 | 22.97 | 19946 | 4557.01 | 1.66% |
| 2025-07-15 | 23.13 | 22.57 | -0.56 | -2.42% | 22.33 | 23.13 | 33251 | 7512.74 | 2.77% |
| 2025-07-14 | 23.00 | 23.13 | 0.09 | 0.39% | 22.90 | 23.19 | 15334 | 3539.83 | 1.28% |
| 2025-07-11 | 22.99 | 23.04 | 0.00 | 0.00% | 22.91 | 23.10 | 17963 | 4131.91 | 1.50% |
| 2025-07-10 | 23.16 | 23.04 | -0.15 | -0.65% | 22.95 | 23.32 | 19628 | 4529.95 | 1.64% |
| 2025-07-09 | 23.36 | 23.19 | -0.03 | -0.13% | 23.14 | 23.49 | 18623 | 4330.76 | 1.55% |
| 2025-07-08 | 23.03 | 23.22 | 0.19 | 0.83% | 22.86 | 23.27 | 15989 | 3699.15 | 1.33% |
| 2025-07-07 | 22.89 | 23.03 | 0.14 | 0.61% | 22.67 | 23.03 | 16103 | 3682.40 | 1.34% |
| 2025-07-04 | 23.28 | 22.89 | -0.48 | -2.05% | 22.89 | 23.37 | 22708 | 5236.33 | 1.89% |
| 2025-07-03 | 23.31 | 23.37 | 0.16 | 0.69% | 23.10 | 23.44 | 16121 | 3762.92 | 1.35% |
| 2025-07-02 | 23.49 | 23.21 | -0.30 | -1.28% | 23.02 | 23.57 | 21245 | 4924.65 | 1.77% |
| 2025-07-01 | 23.77 | 23.51 | -0.28 | -1.18% | 23.27 | 23.80 | 25920 | 6094.50 | 2.16% |
| 2025-06-30 | 23.34 | 23.79 | 0.42 | 1.80% | 23.27 | 23.80 | 30981 | 7315.43 | 2.58% |
| 2025-06-27 | 23.40 | 23.37 | 0.07 | 0.30% | 23.33 | 23.71 | 32233 | 7564.45 | 2.69% |
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。
