| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 13.26 | 13.12 | -0.26 | -1.94% | 13.03 | 13.55 | 98712 | 13097.88 | 0.95% | 0.00 |
| 2025-04-02 | 12.82 | 13.38 | 0.55 | 4.29% | 12.76 | 13.61 | 161726 | 21533.31 | 1.56% | 0.00 |
| 2025-04-01 | 12.65 | 12.83 | 0.25 | 1.99% | 12.57 | 12.93 | 88011 | 11270.74 | 0.85% | 0.00 |
| 2025-03-31 | 12.62 | 12.58 | -0.18 | -1.41% | 12.31 | 12.65 | 99447 | 12426.57 | 0.96% | 0.00 |
| 2025-03-28 | 12.85 | 12.76 | -0.05 | -0.39% | 12.72 | 12.98 | 58594 | 7511.96 | 0.57% | 0.00 |
| 2025-03-27 | 12.92 | 12.81 | -0.16 | -1.23% | 12.71 | 13.08 | 77061 | 9922.09 | 0.75% | 0.00 |
| 2025-03-26 | 12.65 | 12.97 | 0.33 | 2.61% | 12.65 | 13.15 | 106679 | 13804.86 | 1.03% | 0.00 |
| 2025-03-25 | 12.88 | 12.64 | -0.25 | -1.94% | 12.58 | 13.00 | 105205 | 13423.88 | 1.02% | 0.00 |
| 2025-03-24 | 13.24 | 12.89 | -0.35 | -2.64% | 12.62 | 13.34 | 115790 | 15000.38 | 1.12% | 0.00 |
| 2025-03-21 | 13.70 | 13.24 | -0.58 | -4.20% | 13.21 | 13.81 | 144442 | 19419.23 | 1.40% | 0.00 |
| 2025-03-20 | 14.06 | 13.82 | -0.24 | -1.71% | 13.76 | 14.10 | 117433 | 16281.64 | 1.14% | 0.00 |
| 2025-03-19 | 14.29 | 14.06 | -0.27 | -1.88% | 13.98 | 14.30 | 151449 | 21339.49 | 1.46% | 0.00 |
| 2025-03-18 | 14.07 | 14.33 | 0.33 | 2.36% | 14.01 | 14.92 | 240016 | 34717.59 | 2.32% | 10.00 |
| 2025-03-17 | 13.98 | 14.00 | 0.05 | 0.36% | 13.67 | 14.14 | 138613 | 19235.29 | 1.34% | 0.00 |
| 2025-03-14 | 13.83 | 13.95 | 0.09 | 0.65% | 13.61 | 14.08 | 173536 | 24131.45 | 1.68% | 40.00 |
| 2025-03-13 | 13.73 | 13.86 | 0.06 | 0.43% | 13.61 | 13.94 | 156077 | 21435.14 | 1.51% | 0.00 |
| 2025-03-12 | 13.83 | 13.80 | 0.06 | 0.44% | 13.70 | 14.02 | 137942 | 19122.50 | 1.33% | 0.00 |
| 2025-03-11 | 13.37 | 13.74 | 0.19 | 1.40% | 13.36 | 13.74 | 187032 | 25307.23 | 1.81% | 0.00 |
| 2025-03-10 | 13.63 | 13.55 | -0.13 | -0.95% | 13.38 | 13.73 | 173183 | 23475.77 | 1.67% | 0.00 |
| 2025-03-07 | 13.96 | 13.68 | -0.34 | -2.43% | 13.57 | 14.18 | 204108 | 28255.36 | 1.97% | 0.00 |
| 2025-03-06 | 13.75 | 14.02 | 0.33 | 2.41% | 13.71 | 14.15 | 178396 | 24908.95 | 1.73% | 0.00 |
| 2025-03-05 | 13.61 | 13.69 | 0.08 | 0.59% | 13.41 | 13.75 | 133709 | 18169.62 | 1.29% | 0.00 |
| 2025-03-04 | 13.11 | 13.61 | 0.39 | 2.95% | 13.05 | 13.71 | 165176 | 22275.32 | 1.60% | 0.00 |
| 2025-03-03 | 13.24 | 13.22 | 0.09 | 0.69% | 12.94 | 13.64 | 171745 | 22907.27 | 1.66% | 0.00 |
| 2025-02-28 | 13.64 | 13.13 | -0.62 | -4.51% | 13.02 | 13.73 | 243754 | 32528.42 | 2.36% | 0.00 |
| 2025-02-27 | 14.22 | 13.75 | -0.45 | -3.17% | 13.56 | 14.26 | 242571 | 33549.51 | 2.35% | 0.00 |
| 2025-02-26 | 13.87 | 14.20 | 0.28 | 2.01% | 13.66 | 14.38 | 259138 | 36380.26 | 2.51% | 0.00 |
| 2025-02-25 | 13.66 | 13.92 | 0.05 | 0.36% | 13.50 | 14.18 | 295329 | 40875.82 | 2.86% | 0.00 |
| 2025-02-24 | 13.73 | 13.87 | 0.15 | 1.09% | 13.53 | 14.20 | 446808 | 62255.60 | 4.32% | 0.00 |
| 2025-02-21 | 13.65 | 13.72 | 0.44 | 3.31% | 13.42 | 13.96 | 411584 | 56337.52 | 3.98% | 0.00 |
| 2025-02-20 | 13.36 | 13.28 | -0.07 | -0.52% | 12.92 | 13.36 | 292792 | 38498.24 | 2.83% | 9.00 |
| 2025-02-19 | 13.12 | 13.35 | 0.21 | 1.60% | 12.83 | 13.47 | 313536 | 41398.34 | 3.03% | 0.00 |
| 2025-02-18 | 13.30 | 13.14 | -0.16 | -1.20% | 13.04 | 13.85 | 387114 | 52062.02 | 3.74% | 0.00 |
| 2025-02-17 | 14.10 | 13.30 | -0.55 | -3.97% | 13.02 | 14.10 | 534278 | 71660.27 | 5.17% | 8.00 |
| 2025-02-14 | 12.83 | 13.85 | 1.04 | 8.12% | 12.82 | 13.99 | 543671 | 73777.25 | 5.26% | 153.00 |
| 2025-02-13 | 12.85 | 12.81 | -0.05 | -0.39% | 12.54 | 13.07 | 335640 | 42854.34 | 3.19% | 5.00 |
| 2025-02-12 | 12.29 | 12.86 | 0.85 | 7.08% | 12.11 | 12.98 | 410936 | 51957.30 | 3.91% | 10.00 |
| 2025-02-11 | 12.18 | 12.01 | -0.23 | -1.88% | 11.68 | 12.18 | 267600 | 31927.78 | 2.55% | 0.00 |
| 2025-02-10 | 11.89 | 12.24 | 0.58 | 4.97% | 11.77 | 12.31 | 355964 | 42973.79 | 3.39% | 0.00 |
| 2025-02-07 | 11.44 | 11.66 | 0.31 | 2.73% | 11.30 | 12.02 | 381192 | 44392.38 | 3.63% | 0.00 |
| 2025-02-06 | 10.94 | 11.35 | 0.47 | 4.32% | 10.70 | 11.63 | 373971 | 42109.40 | 3.56% | 0.00 |
| 2025-02-05 | 10.27 | 10.88 | 0.81 | 8.04% | 10.27 | 11.14 | 422538 | 45493.88 | 4.02% | 0.00 |
| 2025-01-27 | 10.63 | 10.07 | -0.66 | -6.15% | 10.05 | 10.69 | 296862 | 30289.10 | 2.82% | 0.00 |
| 2025-01-24 | 10.33 | 10.73 | 0.40 | 3.87% | 10.26 | 10.74 | 156510 | 16598.82 | 1.49% | 0.00 |
| 2025-01-23 | 10.47 | 10.33 | -0.01 | -0.10% | 10.33 | 10.74 | 134666 | 14229.36 | 1.28% | 20.00 |
| 2025-01-22 | 10.30 | 10.34 | -0.06 | -0.58% | 10.18 | 10.38 | 108698 | 11196.63 | 1.03% | 0.00 |
| 2025-01-21 | 10.57 | 10.40 | -0.09 | -0.86% | 10.27 | 10.61 | 128248 | 13318.98 | 1.22% | 0.00 |
| 2025-01-20 | 10.64 | 10.49 | -0.07 | -0.66% | 10.43 | 10.75 | 142528 | 15055.60 | 1.36% | 80.00 |
| 2025-01-17 | 10.52 | 10.56 | -0.01 | -0.09% | 10.40 | 10.66 | 108942 | 11462.04 | 1.04% | 0.00 |
| 2025-01-16 | 10.58 | 10.57 | 0.06 | 0.57% | 10.50 | 10.88 | 143253 | 15261.98 | 1.36% | 0.00 |
| 2025-01-15 | 10.82 | 10.51 | -0.33 | -3.04% | 10.44 | 10.85 | 171842 | 18115.72 | 1.63% | 0.00 |
| 2025-01-14 | 10.47 | 10.84 | 0.42 | 4.03% | 10.40 | 10.92 | 163361 | 17547.04 | 1.55% | 1.00 |
| 2025-01-13 | 10.36 | 10.42 | -0.05 | -0.48% | 10.18 | 10.55 | 118375 | 12270.47 | 1.13% | 0.00 |
| 2025-01-10 | 10.71 | 10.47 | -0.29 | -2.70% | 10.44 | 10.92 | 97143 | 10385.07 | 0.92% | 0.00 |
| 2025-01-09 | 10.81 | 10.76 | -0.08 | -0.74% | 10.72 | 10.95 | 96099 | 10412.63 | 0.91% | 0.00 |
| 2025-01-08 | 10.94 | 10.84 | -0.19 | -1.72% | 10.48 | 11.03 | 142488 | 15337.81 | 1.36% | 0.00 |
| 2025-01-07 | 10.93 | 11.03 | 0.10 | 0.91% | 10.82 | 11.07 | 99129 | 10862.13 | 0.94% | 0.00 |
| 2025-01-06 | 10.88 | 10.93 | 0.05 | 0.46% | 10.61 | 11.12 | 125040 | 13674.75 | 1.19% | 0.00 |
| 2025-01-03 | 11.53 | 10.88 | -0.65 | -5.64% | 10.84 | 11.58 | 159660 | 17834.26 | 1.52% | 0.00 |
| 2025-01-02 | 12.20 | 11.53 | -0.67 | -5.49% | 11.40 | 12.30 | 145472 | 17161.42 | 1.38% | 0.00 |
| 2024-12-31 | 12.79 | 12.20 | -0.56 | -4.39% | 12.18 | 12.90 | 146806 | 18218.60 | 1.40% | 0.00 |
| 2024-12-30 | 12.74 | 12.76 | 0.02 | 0.16% | 12.40 | 13.05 | 130512 | 16671.22 | 1.24% | 0.00 |
| 2024-12-27 | 12.85 | 12.74 | -0.06 | -0.47% | 12.68 | 12.98 | 88659 | 11381.45 | 0.84% | 0.00 |
| 2024-12-26 | 12.61 | 12.80 | 0.13 | 1.03% | 12.61 | 12.95 | 100383 | 12895.76 | 0.95% | 0.00 |
| 2024-12-25 | 12.97 | 12.67 | -0.35 | -2.69% | 12.51 | 13.01 | 143448 | 18181.78 | 1.36% | 0.00 |
| 2024-12-24 | 12.86 | 13.02 | 0.30 | 2.36% | 12.74 | 13.19 | 144213 | 18759.74 | 1.37% | 0.00 |
| 2024-12-23 | 13.19 | 12.72 | -0.47 | -3.56% | 12.69 | 13.22 | 147096 | 19004.32 | 1.40% | 14.00 |
| 2024-12-20 | 13.12 | 13.19 | 0.03 | 0.23% | 13.06 | 13.31 | 153787 | 20304.47 | 1.46% | 0.00 |
| 2024-12-19 | 13.00 | 13.16 | 0.03 | 0.23% | 12.80 | 13.23 | 151954 | 19762.28 | 1.45% | 0.00 |
| 2024-12-18 | 13.01 | 13.13 | 0.12 | 0.92% | 12.86 | 13.33 | 116535 | 15287.26 | 1.11% | 0.00 |
| 2024-12-17 | 13.27 | 13.01 | -0.28 | -2.11% | 12.96 | 13.54 | 168495 | 22134.48 | 1.60% | 0.00 |
| 2024-12-16 | 13.45 | 13.29 | -0.23 | -1.70% | 13.02 | 13.50 | 241966 | 31979.11 | 2.30% | 0.00 |
| 2024-12-13 | 14.10 | 13.52 | -0.72 | -5.06% | 13.48 | 14.10 | 439355 | 60059.18 | 4.18% | 78.00 |
| 2024-12-12 | 14.16 | 14.24 | 0.26 | 1.86% | 13.81 | 14.39 | 306275 | 43230.45 | 2.91% | 0.00 |
| 2024-12-11 | 13.60 | 13.98 | 0.24 | 1.75% | 13.60 | 14.30 | 255798 | 35838.59 | 2.43% | 5.00 |
| 2024-12-10 | 14.12 | 13.74 | 0.14 | 1.03% | 13.66 | 14.20 | 213388 | 29642.74 | 2.03% | 0.00 |
| 2024-12-09 | 13.73 | 13.60 | -0.06 | -0.44% | 13.44 | 13.96 | 140302 | 19140.49 | 1.33% | 0.00 |
| 2024-12-06 | 13.53 | 13.66 | 0.15 | 1.11% | 13.33 | 13.75 | 139902 | 18998.75 | 1.33% | 0.00 |
| 2024-12-05 | 13.32 | 13.51 | 0.09 | 0.67% | 13.30 | 13.65 | 100916 | 13650.42 | 0.96% | 0.00 |
| 2024-12-04 | 13.79 | 13.42 | -0.48 | -3.45% | 13.30 | 13.81 | 160120 | 21681.43 | 1.52% | 0.00 |
朗新集团(300682)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。
