| 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 | 14.12 | 14.16 | 0.14 | 1.00% | 14.06 | 14.23 | 21566 | 3050.75 | 0.68% | 0.00 |
| 2026-02-02 | 14.31 | 14.02 | -0.35 | -2.44% | 14.00 | 14.43 | 38386 | 5467.18 | 1.21% | 0.00 |
| 2026-01-30 | 14.18 | 14.37 | 0.13 | 0.91% | 14.13 | 14.41 | 39680 | 5665.72 | 1.25% | 0.00 |
| 2026-01-29 | 14.26 | 14.24 | -0.02 | -0.14% | 14.15 | 14.42 | 43234 | 6193.30 | 1.36% | 0.00 |
| 2026-01-28 | 14.41 | 14.26 | -0.15 | -1.04% | 14.23 | 14.42 | 35506 | 5082.47 | 1.11% | 0.00 |
| 2026-01-27 | 14.49 | 14.41 | -0.08 | -0.55% | 14.18 | 14.50 | 42735 | 6115.94 | 1.34% | 0.00 |
| 2026-01-26 | 14.70 | 14.49 | -0.18 | -1.23% | 14.38 | 14.73 | 43113 | 6245.78 | 1.35% | 0.00 |
| 2026-01-23 | 14.68 | 14.67 | 0.02 | 0.14% | 14.55 | 14.73 | 46306 | 6766.76 | 1.45% | 0.00 |
| 2026-01-22 | 14.49 | 14.65 | 0.15 | 1.03% | 14.42 | 14.76 | 53346 | 7793.99 | 1.68% | 0.00 |
| 2026-01-21 | 14.48 | 14.50 | -0.03 | -0.21% | 14.40 | 14.54 | 32908 | 4759.67 | 1.03% | 0.00 |
| 2026-01-20 | 14.45 | 14.53 | 0.12 | 0.83% | 14.33 | 14.53 | 47130 | 6817.14 | 1.48% | 0.00 |
| 2026-01-19 | 14.38 | 14.41 | 0.04 | 0.28% | 14.35 | 14.50 | 30178 | 4352.11 | 0.95% | 0.00 |
| 2026-01-16 | 14.31 | 14.37 | 0.07 | 0.49% | 14.22 | 14.45 | 40594 | 5810.18 | 1.27% | 0.00 |
| 2026-01-15 | 14.30 | 14.30 | -0.14 | -0.97% | 14.25 | 14.44 | 42763 | 6126.29 | 1.34% | 0.00 |
| 2026-01-14 | 14.25 | 14.44 | 0.18 | 1.26% | 14.20 | 14.65 | 92474 | 13324.44 | 2.90% | 0.00 |
| 2026-01-13 | 14.44 | 14.26 | -0.14 | -0.97% | 14.21 | 14.59 | 70638 | 10172.41 | 2.22% | 0.00 |
| 2026-01-12 | 14.34 | 14.40 | 0.01 | 0.07% | 14.20 | 14.40 | 62921 | 9007.14 | 1.98% | 0.00 |
| 2026-01-09 | 13.98 | 14.39 | 0.42 | 3.01% | 13.92 | 14.54 | 99869 | 14212.31 | 3.14% | 5.00 |
| 2026-01-08 | 13.90 | 13.97 | 0.08 | 0.58% | 13.82 | 13.97 | 31083 | 4327.47 | 0.98% | 0.00 |
| 2026-01-07 | 13.93 | 13.89 | -0.01 | -0.07% | 13.84 | 13.99 | 27084 | 3765.09 | 0.85% | 0.00 |
| 2026-01-06 | 13.78 | 13.90 | 0.12 | 0.87% | 13.75 | 13.94 | 30245 | 4192.92 | 0.95% | 0.00 |
| 2026-01-05 | 13.61 | 13.78 | 0.17 | 1.25% | 13.60 | 13.82 | 25389 | 3485.65 | 0.80% | 0.00 |
| 2025-12-31 | 13.69 | 13.61 | -0.04 | -0.29% | 13.48 | 13.75 | 30665 | 4161.15 | 0.96% | 0.00 |
| 2025-12-30 | 13.73 | 13.65 | -0.09 | -0.66% | 13.64 | 13.78 | 24907 | 3411.85 | 0.78% | 0.00 |
| 2025-12-29 | 13.76 | 13.74 | -0.06 | -0.43% | 13.71 | 13.82 | 18275 | 2513.69 | 0.57% | 0.00 |
| 2025-12-26 | 13.85 | 13.80 | -0.16 | -1.15% | 13.80 | 13.93 | 23860 | 3305.70 | 0.75% | 0.00 |
| 2025-12-25 | 14.05 | 13.96 | -0.03 | -0.21% | 13.95 | 14.07 | 16814 | 2352.48 | 0.53% | 0.00 |
| 2025-12-24 | 13.98 | 13.99 | 0.06 | 0.43% | 13.88 | 14.04 | 19710 | 2756.64 | 0.62% | 0.00 |
| 2025-12-23 | 13.92 | 13.93 | -0.01 | -0.07% | 13.84 | 14.03 | 19846 | 2766.44 | 0.62% | 0.00 |
| 2025-12-22 | 13.86 | 13.94 | 0.02 | 0.14% | 13.86 | 13.97 | 19240 | 2678.72 | 0.61% | 0.00 |
| 2025-12-19 | 13.71 | 13.92 | 0.28 | 2.05% | 13.68 | 13.93 | 27932 | 3867.03 | 0.88% | 0.00 |
| 2025-12-18 | 13.63 | 13.64 | 0.06 | 0.44% | 13.58 | 13.74 | 20130 | 2754.67 | 0.63% | 0.00 |
| 2025-12-17 | 13.46 | 13.58 | 0.13 | 0.97% | 13.41 | 13.68 | 24987 | 3384.38 | 0.79% | 0.00 |
| 2025-12-16 | 13.60 | 13.45 | -0.15 | -1.10% | 13.35 | 13.61 | 26368 | 3546.24 | 0.83% | 0.00 |
| 2025-12-15 | 13.66 | 13.60 | -0.10 | -0.73% | 13.55 | 13.75 | 20037 | 2732.45 | 0.63% | 0.00 |
| 2025-12-12 | 13.71 | 13.70 | -0.01 | -0.07% | 13.66 | 13.82 | 16667 | 2288.69 | 0.52% | 0.00 |
| 2025-12-11 | 13.86 | 13.71 | -0.23 | -1.65% | 13.70 | 13.97 | 23761 | 3284.63 | 0.75% | 0.00 |
| 2025-12-10 | 13.93 | 13.94 | 0.04 | 0.29% | 13.86 | 13.98 | 17451 | 2428.36 | 0.55% | 0.00 |
| 2025-12-09 | 14.04 | 13.90 | -0.16 | -1.14% | 13.89 | 14.10 | 17925 | 2503.24 | 0.56% | 0.00 |
| 2025-12-08 | 14.01 | 14.06 | 0.06 | 0.43% | 13.94 | 14.13 | 22600 | 3171.48 | 0.71% | 0.00 |
| 2025-12-05 | 13.94 | 14.00 | 0.09 | 0.65% | 13.80 | 14.02 | 20070 | 2793.25 | 0.63% | 0.00 |
| 2025-12-04 | 14.11 | 13.91 | -0.21 | -1.49% | 13.83 | 14.16 | 35064 | 4883.74 | 1.10% | 0.00 |
| 2025-12-03 | 14.13 | 14.12 | -0.01 | -0.07% | 14.06 | 14.26 | 24881 | 3519.43 | 0.78% | 0.00 |
| 2025-12-02 | 14.30 | 14.13 | -0.16 | -1.12% | 14.08 | 14.30 | 25314 | 3581.74 | 0.80% | 0.00 |
| 2025-12-01 | 14.25 | 14.29 | 0.00 | 0.00% | 14.22 | 14.35 | 20789 | 2965.23 | 0.65% | 0.00 |
| 2025-11-28 | 14.07 | 14.29 | 0.17 | 1.20% | 14.05 | 14.33 | 24033 | 3418.78 | 0.76% | 0.00 |
| 2025-11-27 | 14.06 | 14.12 | 0.01 | 0.07% | 14.06 | 14.28 | 20945 | 2969.00 | 0.66% | 0.00 |
| 2025-11-26 | 14.18 | 14.11 | -0.12 | -0.84% | 14.07 | 14.30 | 26482 | 3760.16 | 0.83% | 0.00 |
| 2025-11-25 | 14.20 | 14.23 | 0.30 | 2.15% | 14.09 | 14.42 | 43073 | 6148.34 | 1.35% | 0.00 |
| 2025-11-24 | 13.80 | 13.93 | 0.23 | 1.68% | 13.73 | 14.01 | 28064 | 3901.20 | 0.88% | 0.00 |
| 2025-11-21 | 13.92 | 13.70 | -0.33 | -2.35% | 13.60 | 14.07 | 42247 | 5825.45 | 1.33% | 0.00 |
| 2025-11-20 | 14.38 | 14.03 | -0.29 | -2.03% | 14.00 | 14.38 | 38192 | 5413.47 | 1.20% | 0.00 |
| 2025-11-19 | 14.32 | 14.32 | -0.03 | -0.21% | 14.26 | 14.48 | 28796 | 4133.70 | 0.91% | 0.00 |
| 2025-11-18 | 14.40 | 14.35 | -0.09 | -0.62% | 14.30 | 14.43 | 26760 | 3842.25 | 0.84% | 0.00 |
| 2025-11-17 | 14.51 | 14.44 | -0.10 | -0.69% | 14.32 | 14.52 | 42189 | 6078.04 | 1.33% | 0.00 |
| 2025-11-14 | 14.62 | 14.54 | -0.11 | -0.75% | 14.51 | 14.79 | 42988 | 6302.50 | 1.35% | 0.00 |
| 2025-11-13 | 14.56 | 14.65 | 0.04 | 0.27% | 14.49 | 14.67 | 38174 | 5566.32 | 1.20% | 2.00 |
| 2025-11-12 | 14.59 | 14.61 | 0.06 | 0.41% | 14.46 | 14.66 | 40425 | 5888.76 | 1.27% | 0.00 |
| 2025-11-11 | 14.62 | 14.55 | -0.08 | -0.55% | 14.50 | 14.63 | 38504 | 5609.60 | 1.21% | 0.00 |
| 2025-11-10 | 14.40 | 14.63 | 0.22 | 1.53% | 14.39 | 14.64 | 47420 | 6896.66 | 1.49% | 3.00 |
| 2025-11-07 | 14.45 | 14.41 | -0.10 | -0.69% | 14.41 | 14.52 | 34154 | 4939.03 | 1.07% | 0.00 |
| 2025-11-06 | 14.55 | 14.51 | 0.02 | 0.14% | 14.46 | 14.60 | 31433 | 4563.99 | 0.99% | 0.00 |
| 2025-11-05 | 14.28 | 14.49 | 0.06 | 0.42% | 14.26 | 14.55 | 31873 | 4604.58 | 1.00% | 0.00 |
| 2025-11-04 | 14.52 | 14.43 | -0.13 | -0.89% | 14.35 | 14.55 | 38155 | 5499.94 | 1.20% | 0.00 |
| 2025-11-03 | 14.59 | 14.56 | -0.03 | -0.21% | 14.44 | 14.62 | 37802 | 5479.54 | 1.19% | 0.00 |
| 2025-10-31 | 14.56 | 14.59 | 0.16 | 1.11% | 14.47 | 14.65 | 51687 | 7533.09 | 1.63% | 0.00 |
| 2025-10-30 | 14.70 | 14.43 | -0.27 | -1.84% | 14.39 | 14.80 | 65284 | 9527.80 | 2.05% | 0.00 |
| 2025-10-29 | 14.55 | 14.70 | 0.15 | 1.03% | 14.36 | 14.78 | 59403 | 8653.03 | 1.87% | 0.00 |
| 2025-10-28 | 14.61 | 14.55 | -0.09 | -0.61% | 14.51 | 14.84 | 53869 | 7883.56 | 1.69% | 0.00 |
| 2025-10-27 | 14.57 | 14.64 | 0.24 | 1.67% | 14.41 | 14.74 | 62561 | 9112.51 | 1.97% | 0.00 |
| 2025-10-24 | 14.48 | 14.40 | -0.20 | -1.37% | 14.37 | 14.59 | 60168 | 8693.35 | 1.89% | 0.00 |
| 2025-10-23 | 14.44 | 14.60 | 0.06 | 0.41% | 14.31 | 14.60 | 44384 | 6398.91 | 1.40% | 0.00 |
| 2025-10-22 | 14.55 | 14.54 | -0.04 | -0.27% | 14.45 | 14.64 | 38102 | 5541.70 | 1.20% | 0.00 |
| 2025-10-21 | 14.50 | 14.58 | 0.07 | 0.48% | 14.38 | 14.62 | 49518 | 7178.25 | 1.56% | 0.00 |
| 2025-10-20 | 14.75 | 14.51 | -0.28 | -1.89% | 14.29 | 14.92 | 94432 | 13689.54 | 2.97% | 0.00 |
| 2025-10-17 | 15.48 | 14.79 | -0.57 | -3.71% | 14.70 | 15.51 | 97621 | 14666.76 | 3.07% | 3.00 |
| 2025-10-16 | 15.01 | 15.36 | 0.38 | 2.54% | 14.99 | 15.95 | 181181 | 28268.08 | 5.70% | 1.00 |
| 2025-10-15 | 14.72 | 14.98 | 0.22 | 1.49% | 14.64 | 15.09 | 56362 | 8385.65 | 1.77% | 0.00 |
| 2025-10-14 | 14.55 | 14.76 | 0.22 | 1.51% | 14.55 | 15.16 | 67271 | 10010.42 | 2.12% | 0.00 |
| 2025-10-13 | 14.25 | 14.54 | -0.37 | -2.48% | 14.19 | 14.55 | 54668 | 7892.78 | 1.72% | 0.00 |
乐歌股份(300729)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。
