| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 15.30 | 15.32 | 0.08 | 0.52% | 15.24 | 15.45 | 34627 | 5314.01 | 1.17% | 0.00 |
| 2025-03-31 | 15.30 | 15.24 | -0.20 | -1.30% | 15.04 | 15.45 | 40141 | 6101.05 | 1.36% | 0.00 |
| 2025-03-28 | 15.50 | 15.44 | -0.10 | -0.64% | 15.34 | 15.64 | 32598 | 5037.65 | 1.10% | 0.00 |
| 2025-03-27 | 15.65 | 15.54 | -0.12 | -0.77% | 15.35 | 15.69 | 35066 | 5446.19 | 1.19% | 0.00 |
| 2025-03-26 | 15.55 | 15.66 | 0.06 | 0.38% | 15.46 | 15.91 | 50839 | 7988.84 | 1.72% | 0.00 |
| 2025-03-25 | 15.55 | 15.60 | 0.02 | 0.13% | 15.33 | 15.65 | 44158 | 6851.64 | 1.49% | 24.00 |
| 2025-03-24 | 15.80 | 15.58 | -0.22 | -1.39% | 15.25 | 15.87 | 66646 | 10352.12 | 2.25% | 0.00 |
| 2025-03-21 | 16.23 | 15.80 | -0.43 | -2.65% | 15.73 | 16.24 | 68582 | 10946.27 | 2.32% | 0.00 |
| 2025-03-20 | 16.38 | 16.23 | -0.22 | -1.34% | 16.20 | 16.44 | 43342 | 7069.78 | 1.47% | 0.00 |
| 2025-03-19 | 16.56 | 16.45 | -0.21 | -1.26% | 16.33 | 16.60 | 44387 | 7300.84 | 1.50% | 0.00 |
| 2025-03-18 | 16.82 | 16.66 | -0.16 | -0.95% | 16.55 | 16.88 | 56518 | 9411.21 | 1.91% | 0.00 |
| 2025-03-17 | 16.74 | 16.82 | 0.03 | 0.18% | 16.60 | 16.89 | 56909 | 9528.55 | 1.92% | 2.00 |
| 2025-03-14 | 16.35 | 16.79 | 0.43 | 2.63% | 16.20 | 16.81 | 74325 | 12285.97 | 2.51% | 33.00 |
| 2025-03-13 | 16.59 | 16.36 | -0.27 | -1.62% | 16.16 | 16.62 | 62743 | 10247.10 | 2.12% | 0.00 |
| 2025-03-12 | 16.60 | 16.63 | 0.01 | 0.06% | 16.44 | 16.76 | 72662 | 12077.18 | 2.46% | 0.00 |
| 2025-03-11 | 16.56 | 16.62 | -0.21 | -1.25% | 16.38 | 16.70 | 65110 | 10758.96 | 2.20% | 0.00 |
| 2025-03-10 | 16.74 | 16.83 | -0.05 | -0.30% | 16.61 | 16.88 | 65272 | 10931.89 | 2.21% | 0.00 |
| 2025-03-07 | 17.25 | 16.88 | -0.36 | -2.09% | 16.70 | 17.28 | 115641 | 19568.82 | 3.91% | 10.00 |
| 2025-03-06 | 16.02 | 17.24 | 1.23 | 7.68% | 16.02 | 17.54 | 218903 | 37025.90 | 7.40% | 4.00 |
| 2025-03-05 | 16.04 | 16.01 | 0.03 | 0.19% | 15.62 | 16.05 | 77346 | 12230.23 | 2.62% | 0.00 |
| 2025-03-04 | 16.00 | 15.98 | -0.04 | -0.25% | 15.82 | 16.06 | 60594 | 9660.33 | 2.05% | 0.00 |
| 2025-03-03 | 16.27 | 16.02 | -0.24 | -1.48% | 15.86 | 16.48 | 86033 | 13925.76 | 2.91% | 0.00 |
| 2025-02-28 | 16.92 | 16.26 | -0.68 | -4.01% | 16.12 | 16.94 | 75431 | 12473.18 | 2.55% | 0.00 |
| 2025-02-27 | 17.08 | 16.94 | -0.12 | -0.70% | 16.64 | 17.12 | 79400 | 13420.09 | 2.68% | 0.00 |
| 2025-02-26 | 17.17 | 17.06 | -0.13 | -0.76% | 16.98 | 17.33 | 86173 | 14738.18 | 2.91% | 0.00 |
| 2025-02-25 | 17.18 | 17.19 | -0.23 | -1.32% | 16.97 | 17.30 | 80504 | 13787.60 | 2.72% | 0.00 |
| 2025-02-24 | 17.65 | 17.42 | -0.14 | -0.80% | 17.24 | 17.83 | 125906 | 21997.17 | 4.26% | 0.00 |
| 2025-02-21 | 17.41 | 17.56 | 0.61 | 3.60% | 17.33 | 18.08 | 222832 | 39359.19 | 7.53% | 30.00 |
| 2025-02-20 | 16.50 | 16.95 | 0.44 | 2.67% | 16.47 | 17.17 | 119405 | 20185.28 | 4.04% | 0.00 |
| 2025-02-19 | 15.95 | 16.51 | 0.62 | 3.90% | 15.89 | 16.63 | 82982 | 13569.14 | 2.81% | 0.00 |
| 2025-02-18 | 16.52 | 15.89 | -0.70 | -4.22% | 15.85 | 16.56 | 79038 | 12764.60 | 2.67% | 0.00 |
| 2025-02-17 | 16.50 | 16.59 | 0.01 | 0.06% | 16.37 | 16.73 | 65850 | 10893.31 | 2.23% | 0.00 |
| 2025-02-14 | 16.50 | 16.58 | 0.17 | 1.04% | 16.50 | 17.01 | 74673 | 12456.32 | 2.52% | 0.00 |
| 2025-02-13 | 16.68 | 16.41 | -0.41 | -2.44% | 16.32 | 16.78 | 85125 | 14024.40 | 2.88% | 0.00 |
| 2025-02-12 | 16.85 | 16.82 | 0.26 | 1.57% | 16.74 | 17.19 | 129968 | 22026.13 | 4.39% | 0.00 |
| 2025-02-11 | 16.70 | 16.56 | -0.14 | -0.84% | 16.48 | 16.83 | 65828 | 10922.13 | 2.23% | 0.00 |
| 2025-02-10 | 16.59 | 16.70 | 0.14 | 0.85% | 16.40 | 17.01 | 95803 | 15940.00 | 3.24% | 0.00 |
| 2025-02-07 | 16.28 | 16.56 | 0.20 | 1.22% | 16.22 | 17.17 | 148034 | 24788.47 | 5.01% | 0.00 |
| 2025-02-06 | 16.02 | 16.36 | 0.07 | 0.43% | 15.95 | 16.42 | 114993 | 18591.25 | 3.89% | 0.00 |
| 2025-02-05 | 15.89 | 16.29 | 0.67 | 4.29% | 15.73 | 16.60 | 173233 | 28234.35 | 5.86% | 0.00 |
| 2025-01-27 | 15.21 | 15.62 | 0.69 | 4.62% | 15.20 | 15.96 | 121490 | 19064.36 | 4.11% | 0.00 |
| 2025-01-24 | 14.73 | 14.93 | 0.24 | 1.63% | 14.62 | 15.00 | 39117 | 5800.40 | 1.32% | 0.00 |
| 2025-01-23 | 14.83 | 14.69 | -0.01 | -0.07% | 14.69 | 14.98 | 43338 | 6433.58 | 1.47% | 0.00 |
| 2025-01-22 | 14.95 | 14.70 | -0.31 | -2.07% | 14.58 | 14.95 | 41306 | 6085.75 | 1.40% | 0.00 |
| 2025-01-21 | 15.35 | 15.01 | -0.23 | -1.51% | 14.86 | 15.38 | 52503 | 7884.02 | 1.78% | 2.00 |
| 2025-01-20 | 15.36 | 15.24 | -0.09 | -0.59% | 15.19 | 15.53 | 56570 | 8681.47 | 1.91% | 0.00 |
| 2025-01-17 | 15.48 | 15.33 | -0.15 | -0.97% | 15.23 | 15.61 | 53201 | 8180.06 | 1.80% | 100.00 |
| 2025-01-16 | 15.22 | 15.48 | 0.37 | 2.45% | 15.10 | 15.51 | 67609 | 10365.20 | 2.29% | 5.00 |
| 2025-01-15 | 15.11 | 15.11 | -0.18 | -1.18% | 15.05 | 15.49 | 64407 | 9815.37 | 2.18% | 0.00 |
| 2025-01-14 | 14.74 | 15.29 | 0.38 | 2.55% | 14.41 | 15.33 | 103823 | 15519.71 | 3.51% | 25.00 |
| 2025-01-13 | 14.80 | 14.91 | 0.21 | 1.43% | 14.73 | 15.10 | 45497 | 6782.59 | 1.54% | 9.00 |
| 2025-01-10 | 15.40 | 14.70 | -0.75 | -4.85% | 14.70 | 15.44 | 56496 | 8494.42 | 1.91% | 0.00 |
| 2025-01-09 | 15.35 | 15.45 | -0.13 | -0.83% | 15.33 | 15.68 | 55268 | 8555.83 | 1.87% | 10.00 |
| 2025-01-08 | 15.23 | 15.58 | 0.34 | 2.23% | 14.61 | 15.68 | 98600 | 15027.58 | 3.33% | 5.00 |
| 2025-01-07 | 15.15 | 15.24 | 0.19 | 1.26% | 14.91 | 15.33 | 40997 | 6201.52 | 1.39% | 7.00 |
| 2025-01-06 | 15.01 | 15.05 | 0.01 | 0.07% | 14.75 | 15.33 | 37590 | 5647.03 | 1.27% | 0.00 |
| 2025-01-03 | 15.32 | 15.04 | -0.26 | -1.70% | 14.99 | 15.50 | 63714 | 9672.12 | 2.15% | 0.00 |
| 2025-01-02 | 15.72 | 15.30 | -0.58 | -3.65% | 15.24 | 16.07 | 71122 | 11134.65 | 2.40% | 0.00 |
| 2024-12-31 | 16.04 | 15.88 | -0.20 | -1.24% | 15.79 | 16.39 | 61400 | 9886.08 | 2.08% | 0.00 |
| 2024-12-30 | 16.08 | 16.08 | 0.15 | 0.94% | 15.93 | 16.39 | 63430 | 10250.67 | 2.14% | 0.00 |
| 2024-12-27 | 15.90 | 15.93 | 0.03 | 0.19% | 15.79 | 16.05 | 40053 | 6381.86 | 1.35% | 0.00 |
| 2024-12-26 | 15.63 | 15.90 | 0.27 | 1.73% | 15.55 | 15.94 | 34312 | 5429.04 | 1.16% | 0.00 |
| 2024-12-25 | 15.79 | 15.63 | -0.21 | -1.33% | 15.40 | 15.95 | 40393 | 6303.16 | 1.37% | 0.00 |
| 2024-12-24 | 15.75 | 15.84 | 0.13 | 0.83% | 15.63 | 16.00 | 42446 | 6702.98 | 1.44% | 10.00 |
| 2024-12-23 | 16.38 | 15.71 | -0.69 | -4.21% | 15.63 | 16.40 | 72626 | 11549.92 | 2.46% | 0.00 |
| 2024-12-20 | 16.09 | 16.40 | 0.23 | 1.42% | 16.09 | 16.91 | 83806 | 13940.14 | 2.83% | 15.00 |
| 2024-12-19 | 15.80 | 16.17 | 0.26 | 1.63% | 15.70 | 16.21 | 51109 | 8175.74 | 1.73% | 0.00 |
| 2024-12-18 | 16.06 | 15.91 | -0.05 | -0.31% | 15.81 | 16.16 | 47062 | 7519.17 | 1.59% | 12.00 |
| 2024-12-17 | 16.60 | 15.96 | -0.75 | -4.49% | 15.90 | 16.73 | 85419 | 13843.16 | 2.89% | 10.00 |
| 2024-12-16 | 17.07 | 16.71 | -0.36 | -2.11% | 16.54 | 17.17 | 83327 | 13994.42 | 2.82% | 0.00 |
| 2024-12-13 | 17.50 | 17.07 | -0.59 | -3.34% | 17.02 | 17.57 | 101015 | 17466.98 | 3.42% | 0.00 |
| 2024-12-12 | 17.27 | 17.66 | 0.52 | 3.03% | 17.16 | 17.68 | 136607 | 23876.17 | 4.62% | 0.00 |
| 2024-12-11 | 17.00 | 17.14 | 0.13 | 0.76% | 16.92 | 17.25 | 62462 | 10669.68 | 2.11% | 10.00 |
| 2024-12-10 | 17.48 | 17.01 | 0.00 | 0.00% | 16.94 | 17.58 | 91554 | 15839.26 | 3.10% | 10.00 |
| 2024-12-09 | 16.90 | 17.01 | 0.01 | 0.06% | 16.84 | 17.16 | 50212 | 8521.50 | 1.70% | 0.00 |
| 2024-12-06 | 17.18 | 17.00 | -0.14 | -0.82% | 16.78 | 17.22 | 68840 | 11688.38 | 2.33% | 0.00 |
| 2024-12-05 | 16.80 | 17.14 | 0.23 | 1.36% | 16.76 | 17.15 | 67699 | 11511.42 | 2.29% | 0.00 |
| 2024-12-04 | 17.60 | 16.91 | -0.67 | -3.81% | 16.86 | 17.62 | 102741 | 17585.83 | 3.47% | 0.00 |
| 2024-12-03 | 17.72 | 17.58 | -0.35 | -1.95% | 17.42 | 17.81 | 100128 | 17599.31 | 3.39% | 10.00 |
| 2024-12-02 | 17.32 | 17.93 | 0.60 | 3.46% | 17.21 | 18.14 | 158921 | 28152.10 | 5.37% | 30.00 |
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。
