| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 32.53 | 32.10 | -0.08 | -0.25% | 31.90 | 32.53 | 20902 | 6730.01 | 1.32% | 0.00 |
| 2025-10-24 | 31.94 | 32.18 | 0.36 | 1.13% | 31.78 | 32.25 | 23604 | 7562.64 | 1.49% | 0.00 |
| 2025-10-23 | 31.60 | 31.82 | 0.16 | 0.51% | 30.94 | 31.83 | 23641 | 7410.28 | 1.49% | 0.00 |
| 2025-10-22 | 31.91 | 31.66 | -0.45 | -1.40% | 31.60 | 32.07 | 17580 | 5587.93 | 1.11% | 0.00 |
| 2025-10-21 | 32.38 | 32.11 | -0.28 | -0.86% | 31.82 | 32.51 | 27636 | 8852.21 | 1.75% | 0.00 |
| 2025-10-20 | 31.79 | 32.39 | 1.29 | 4.15% | 31.47 | 32.45 | 33435 | 10757.63 | 2.11% | 0.00 |
| 2025-10-17 | 32.70 | 31.10 | -1.33 | -4.10% | 31.10 | 32.80 | 25575 | 8129.64 | 1.62% | 5.00 |
| 2025-10-16 | 32.39 | 32.43 | 0.19 | 0.59% | 31.87 | 33.21 | 30150 | 9852.28 | 1.91% | 0.00 |
| 2025-10-15 | 32.08 | 32.24 | 0.38 | 1.19% | 31.48 | 32.47 | 22826 | 7295.09 | 1.44% | 0.00 |
| 2025-10-14 | 32.97 | 31.86 | -0.63 | -1.94% | 31.80 | 33.33 | 28576 | 9272.50 | 1.81% | 0.00 |
| 2025-10-13 | 30.75 | 32.49 | -0.68 | -2.05% | 30.50 | 32.76 | 31051 | 9925.57 | 1.96% | 0.00 |
| 2025-10-10 | 35.97 | 33.17 | -2.46 | -6.90% | 33.13 | 35.97 | 52673 | 18012.49 | 3.33% | 0.00 |
| 2025-10-09 | 36.21 | 35.63 | -0.69 | -1.90% | 35.40 | 36.83 | 55993 | 20156.88 | 3.54% | 3.00 |
| 2025-09-30 | 34.96 | 36.32 | 1.38 | 3.95% | 34.96 | 36.79 | 64928 | 23419.92 | 4.10% | 5.00 |
| 2025-09-29 | 34.43 | 34.94 | 0.51 | 1.48% | 34.40 | 35.60 | 36898 | 12960.64 | 2.33% | 0.00 |
| 2025-09-26 | 35.51 | 34.43 | -1.07 | -3.01% | 34.43 | 35.79 | 36637 | 12881.34 | 2.32% | 0.00 |
| 2025-09-25 | 34.66 | 35.50 | 0.49 | 1.40% | 34.64 | 35.50 | 48714 | 17139.91 | 3.08% | 30.00 |
| 2025-09-24 | 34.15 | 35.01 | 0.37 | 1.07% | 34.10 | 35.19 | 46438 | 16106.12 | 2.93% | 0.00 |
| 2025-09-23 | 35.00 | 34.64 | -0.63 | -1.79% | 33.38 | 35.80 | 55655 | 19311.13 | 3.52% | 0.00 |
| 2025-09-22 | 35.50 | 35.27 | -0.15 | -0.42% | 34.86 | 36.32 | 38514 | 13611.16 | 2.43% | 0.00 |
| 2025-09-19 | 35.11 | 35.42 | 0.04 | 0.11% | 34.85 | 36.17 | 46686 | 16598.24 | 2.95% | 0.00 |
| 2025-09-18 | 36.44 | 35.38 | -1.07 | -2.94% | 34.72 | 36.66 | 86704 | 30981.47 | 5.48% | 5.00 |
| 2025-09-17 | 36.77 | 36.45 | -0.47 | -1.27% | 36.21 | 37.33 | 67466 | 24689.81 | 4.26% | 0.00 |
| 2025-09-16 | 37.10 | 36.92 | -0.70 | -1.86% | 36.20 | 37.44 | 77519 | 28425.42 | 4.90% | 3.00 |
| 2025-09-15 | 38.67 | 37.62 | -1.17 | -3.02% | 37.51 | 39.79 | 89232 | 34410.97 | 5.64% | 1.00 |
| 2025-09-12 | 37.54 | 38.79 | 1.02 | 2.70% | 37.05 | 39.77 | 107611 | 41212.34 | 6.80% | 30.00 |
| 2025-09-11 | 37.20 | 37.77 | 0.27 | 0.72% | 36.08 | 37.84 | 85481 | 31716.80 | 5.40% | 8.00 |
| 2025-09-10 | 39.12 | 37.50 | -2.88 | -7.13% | 37.00 | 39.15 | 119519 | 45157.71 | 7.55% | 8.00 |
| 2025-09-09 | 39.60 | 40.38 | 0.04 | 0.10% | 39.18 | 41.45 | 118769 | 48022.08 | 7.51% | 10.00 |
| 2025-09-08 | 42.49 | 40.34 | -3.02 | -6.96% | 39.50 | 43.35 | 159512 | 65408.41 | 10.08% | 2.00 |
| 2025-09-05 | 41.00 | 43.36 | 0.62 | 1.45% | 41.00 | 45.00 | 244706 | 105981.08 | 15.46% | 0.00 |
| 2025-09-04 | 38.85 | 42.74 | 3.51 | 8.95% | 38.85 | 44.12 | 233708 | 96779.98 | 14.77% | 4.00 |
| 2025-09-03 | 38.90 | 39.23 | -1.30 | -3.21% | 38.50 | 42.09 | 180718 | 72053.38 | 11.42% | 27.00 |
| 2025-09-02 | 35.91 | 40.53 | 4.44 | 12.30% | 35.80 | 42.10 | 248142 | 99196.60 | 15.68% | 0.00 |
| 2025-09-01 | 35.14 | 36.09 | -0.26 | -0.72% | 35.14 | 37.00 | 96106 | 34655.59 | 6.07% | 0.00 |
| 2025-08-29 | 34.54 | 36.35 | 1.19 | 3.38% | 33.56 | 37.51 | 136953 | 49338.49 | 8.65% | 0.00 |
| 2025-08-28 | 35.60 | 35.16 | -0.60 | -1.68% | 34.50 | 36.63 | 99141 | 35387.30 | 6.26% | 0.00 |
| 2025-08-27 | 35.06 | 35.76 | 0.82 | 2.35% | 34.46 | 37.49 | 113497 | 40669.39 | 7.17% | 2.00 |
| 2025-08-26 | 35.20 | 34.94 | -0.78 | -2.18% | 34.79 | 35.40 | 53114 | 18595.04 | 3.36% | 2.00 |
| 2025-08-25 | 34.43 | 35.72 | 1.29 | 3.75% | 34.43 | 36.34 | 95396 | 33887.53 | 6.03% | 0.00 |
| 2025-08-22 | 34.37 | 34.43 | 0.13 | 0.38% | 34.01 | 34.56 | 38331 | 13142.81 | 2.42% | 0.00 |
| 2025-08-21 | 35.18 | 34.30 | -0.87 | -2.47% | 34.15 | 35.18 | 47337 | 16365.04 | 2.99% | 10.00 |
| 2025-08-20 | 35.00 | 35.17 | 0.00 | 0.00% | 34.60 | 35.50 | 51711 | 18118.68 | 3.27% | 21.00 |
| 2025-08-19 | 34.19 | 35.17 | 0.90 | 2.63% | 33.86 | 35.60 | 88860 | 31022.35 | 5.61% | 3.00 |
| 2025-08-18 | 33.57 | 34.27 | 0.57 | 1.69% | 33.55 | 34.43 | 45262 | 15414.34 | 2.86% | 5.00 |
| 2025-08-15 | 32.82 | 33.70 | 0.54 | 1.63% | 32.82 | 33.70 | 39831 | 13340.03 | 2.52% | 0.00 |
| 2025-08-14 | 34.20 | 33.16 | -1.05 | -3.07% | 33.00 | 34.28 | 53227 | 17907.85 | 3.36% | 0.00 |
| 2025-08-13 | 34.54 | 34.21 | -0.11 | -0.32% | 34.09 | 34.96 | 41305 | 14198.59 | 2.61% | 10.00 |
| 2025-08-12 | 34.86 | 34.32 | -0.53 | -1.52% | 34.06 | 35.19 | 37977 | 13030.97 | 2.40% | 8.00 |
| 2025-08-11 | 34.56 | 34.85 | 0.72 | 2.11% | 34.50 | 35.34 | 49465 | 17276.48 | 3.13% | 20.00 |
| 2025-08-08 | 34.39 | 34.13 | -0.26 | -0.76% | 34.11 | 35.34 | 37978 | 13093.28 | 2.40% | 6.00 |
| 2025-08-07 | 35.18 | 34.39 | -0.78 | -2.22% | 34.22 | 35.18 | 41848 | 14452.86 | 2.64% | 0.00 |
| 2025-08-06 | 34.70 | 35.17 | 0.26 | 0.74% | 34.50 | 35.49 | 40995 | 14384.41 | 2.59% | 0.00 |
| 2025-08-05 | 35.07 | 34.91 | -0.17 | -0.48% | 34.70 | 35.27 | 30067 | 10494.33 | 1.90% | 0.00 |
| 2025-08-04 | 34.27 | 35.08 | 0.78 | 2.27% | 33.61 | 35.30 | 39430 | 13641.33 | 2.49% | 0.00 |
| 2025-08-01 | 34.39 | 34.30 | -0.18 | -0.52% | 34.23 | 34.70 | 30166 | 10384.87 | 1.91% | 1.00 |
| 2025-07-31 | 35.10 | 34.48 | -0.31 | -0.89% | 34.42 | 35.58 | 44350 | 15462.65 | 2.80% | 0.00 |
| 2025-07-30 | 36.91 | 34.79 | -2.40 | -6.45% | 34.62 | 37.00 | 85322 | 30191.30 | 5.39% | 10.00 |
| 2025-07-29 | 36.30 | 37.19 | 0.55 | 1.50% | 36.18 | 37.98 | 81899 | 30554.67 | 5.17% | 1.00 |
| 2025-07-28 | 35.68 | 36.64 | 0.60 | 1.66% | 35.68 | 37.07 | 58812 | 21554.54 | 3.72% | 0.00 |
| 2025-07-25 | 36.97 | 36.04 | -0.64 | -1.74% | 36.00 | 37.35 | 67831 | 24807.92 | 4.29% | 0.00 |
| 2025-07-24 | 36.73 | 36.68 | -0.62 | -1.66% | 36.59 | 37.67 | 74078 | 27439.89 | 4.68% | 10.00 |
| 2025-07-23 | 38.23 | 37.30 | -1.70 | -4.36% | 37.28 | 39.38 | 104514 | 39778.78 | 6.60% | 7.00 |
| 2025-07-22 | 37.55 | 39.00 | 1.45 | 3.86% | 36.61 | 39.80 | 161686 | 62023.73 | 10.22% | 11.00 |
| 2025-07-21 | 36.17 | 37.55 | 0.40 | 1.08% | 36.10 | 37.86 | 135704 | 50346.22 | 8.57% | 12.00 |
| 2025-07-18 | 34.63 | 37.15 | 2.70 | 7.84% | 34.63 | 38.80 | 194739 | 71769.98 | 12.30% | 10.00 |
| 2025-07-17 | 33.45 | 34.45 | 1.17 | 3.52% | 33.10 | 34.48 | 70596 | 24052.79 | 4.46% | 7.00 |
| 2025-07-16 | 33.19 | 33.28 | -0.12 | -0.36% | 33.07 | 33.69 | 33599 | 11224.91 | 2.12% | 8.00 |
| 2025-07-15 | 34.20 | 33.40 | -0.79 | -2.31% | 33.07 | 34.50 | 57956 | 19491.86 | 3.66% | 0.00 |
| 2025-07-14 | 34.28 | 34.19 | -0.10 | -0.29% | 34.01 | 34.88 | 41412 | 14183.28 | 2.62% | 0.00 |
| 2025-07-11 | 34.00 | 34.29 | 0.26 | 0.76% | 33.77 | 34.73 | 71161 | 24453.60 | 4.50% | 3.00 |
| 2025-07-10 | 33.91 | 34.03 | -0.10 | -0.29% | 33.50 | 34.29 | 57437 | 19461.33 | 3.63% | 0.00 |
| 2025-07-09 | 35.10 | 34.13 | -0.77 | -2.21% | 33.88 | 35.15 | 60378 | 20794.41 | 3.81% | 1.00 |
| 2025-07-08 | 34.76 | 34.90 | 0.05 | 0.14% | 34.52 | 35.08 | 47268 | 16427.46 | 2.99% | 0.00 |
| 2025-07-07 | 35.51 | 34.85 | -0.54 | -1.53% | 34.56 | 35.84 | 53801 | 18815.43 | 3.40% | 0.00 |
| 2025-07-04 | 35.65 | 35.39 | -0.45 | -1.26% | 34.84 | 35.86 | 67953 | 23991.46 | 4.29% | 0.00 |
| 2025-07-03 | 36.68 | 35.84 | -0.61 | -1.67% | 35.36 | 36.68 | 70060 | 25144.85 | 4.43% | 0.00 |
| 2025-07-02 | 36.43 | 36.45 | -0.13 | -0.36% | 35.60 | 37.13 | 64486 | 23417.92 | 4.07% | 0.00 |
| 2025-07-01 | 37.50 | 36.58 | -1.36 | -3.58% | 35.45 | 38.19 | 115957 | 42357.82 | 7.33% | 0.00 |
| 2025-06-30 | 36.75 | 37.94 | 1.03 | 2.79% | 36.38 | 37.95 | 100227 | 37404.30 | 6.33% | 0.00 |
领湃科技(300530)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。
