| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-29 | 15.42 | 15.23 | -0.19 | -1.23% | 15.01 | 15.53 | 29854 | 4537.29 | 2.93% | 0.00 |
| 2025-10-28 | 15.04 | 15.42 | 0.37 | 2.46% | 15.00 | 15.53 | 32943 | 5056.95 | 3.24% | 6.00 |
| 2025-10-27 | 15.19 | 15.05 | -0.02 | -0.13% | 14.77 | 15.19 | 24686 | 3703.53 | 2.43% | 0.00 |
| 2025-10-24 | 15.04 | 15.07 | 0.02 | 0.13% | 14.85 | 15.19 | 26834 | 4031.50 | 2.64% | 0.00 |
| 2025-10-23 | 14.86 | 15.05 | 0.17 | 1.14% | 14.70 | 15.07 | 25950 | 3868.33 | 2.55% | 0.00 |
| 2025-10-22 | 14.78 | 14.88 | 0.06 | 0.40% | 14.71 | 15.07 | 24346 | 3625.28 | 2.39% | 0.00 |
| 2025-10-21 | 14.56 | 14.82 | 0.33 | 2.28% | 14.49 | 14.82 | 24111 | 3541.99 | 2.37% | 0.00 |
| 2025-10-20 | 14.38 | 14.49 | 0.26 | 1.83% | 14.13 | 14.51 | 22746 | 3272.41 | 2.24% | 0.00 |
| 2025-10-17 | 14.38 | 14.23 | -0.21 | -1.45% | 14.10 | 14.54 | 17101 | 2444.87 | 1.68% | 0.00 |
| 2025-10-16 | 14.58 | 14.44 | -0.15 | -1.03% | 14.33 | 14.71 | 13911 | 2011.36 | 1.37% | 0.00 |
| 2025-10-15 | 14.54 | 14.59 | 0.02 | 0.14% | 14.40 | 14.74 | 18731 | 2729.05 | 1.84% | 0.00 |
| 2025-10-14 | 14.93 | 14.57 | -0.21 | -1.42% | 14.42 | 14.98 | 26383 | 3849.23 | 2.59% | 0.00 |
| 2025-10-13 | 14.30 | 14.78 | 0.18 | 1.23% | 13.77 | 14.86 | 31636 | 4591.70 | 3.11% | 0.00 |
| 2025-10-10 | 14.53 | 14.60 | 0.01 | 0.07% | 14.40 | 14.72 | 21161 | 3079.88 | 2.08% | 0.00 |
| 2025-10-09 | 14.61 | 14.59 | 0.01 | 0.07% | 14.47 | 14.82 | 25456 | 3723.16 | 2.50% | 0.00 |
| 2025-09-30 | 14.58 | 14.58 | 0.00 | 0.00% | 14.36 | 14.80 | 17902 | 2599.25 | 1.76% | 0.00 |
| 2025-09-29 | 14.46 | 14.58 | 0.23 | 1.60% | 14.06 | 14.62 | 22539 | 3253.72 | 2.22% | 0.00 |
| 2025-09-26 | 14.50 | 14.35 | -0.14 | -0.97% | 14.24 | 14.60 | 22306 | 3215.78 | 2.19% | 0.00 |
| 2025-09-25 | 14.47 | 14.49 | 0.07 | 0.49% | 14.27 | 14.84 | 32489 | 4722.19 | 3.19% | 0.00 |
| 2025-09-24 | 14.05 | 14.42 | 0.44 | 3.15% | 13.80 | 14.68 | 44274 | 6358.22 | 4.35% | 0.00 |
| 2025-09-23 | 14.26 | 13.98 | -0.21 | -1.48% | 13.21 | 14.27 | 42625 | 5821.59 | 4.19% | 0.00 |
| 2025-09-22 | 14.28 | 14.19 | -0.04 | -0.28% | 13.91 | 14.30 | 21085 | 2981.17 | 2.07% | 0.00 |
| 2025-09-19 | 14.44 | 14.23 | -0.21 | -1.45% | 14.00 | 14.47 | 31038 | 4403.72 | 3.05% | 0.00 |
| 2025-09-18 | 14.80 | 14.44 | -0.36 | -2.43% | 14.18 | 14.91 | 21397 | 3118.71 | 2.10% | 0.00 |
| 2025-09-17 | 14.80 | 14.80 | -0.02 | -0.13% | 14.62 | 14.99 | 14938 | 2214.18 | 1.47% | 0.00 |
| 2025-09-16 | 14.41 | 14.82 | 0.39 | 2.70% | 14.32 | 14.88 | 23068 | 3380.80 | 2.27% | 0.00 |
| 2025-09-15 | 14.43 | 14.43 | 0.02 | 0.14% | 14.32 | 14.58 | 14986 | 2163.35 | 1.47% | 0.00 |
| 2025-09-12 | 14.67 | 14.41 | -0.20 | -1.37% | 14.38 | 14.82 | 16069 | 2334.70 | 1.58% | 0.00 |
| 2025-09-11 | 14.48 | 14.61 | 0.05 | 0.34% | 14.28 | 14.63 | 15709 | 2276.22 | 1.54% | 0.00 |
| 2025-09-10 | 14.45 | 14.56 | 0.11 | 0.76% | 14.37 | 14.64 | 19961 | 2897.45 | 1.96% | 0.00 |
| 2025-09-09 | 14.48 | 14.45 | -0.13 | -0.89% | 14.29 | 14.66 | 20382 | 2943.56 | 2.00% | 0.00 |
| 2025-09-08 | 14.28 | 14.58 | 0.28 | 1.96% | 14.22 | 14.58 | 23361 | 3373.18 | 2.30% | 0.00 |
| 2025-09-05 | 14.02 | 14.30 | 0.14 | 0.99% | 14.02 | 14.41 | 23428 | 3342.32 | 2.30% | 0.00 |
| 2025-09-04 | 13.99 | 14.16 | 0.15 | 1.07% | 13.93 | 14.49 | 26712 | 3799.06 | 2.63% | 0.00 |
| 2025-09-03 | 14.36 | 14.01 | -0.35 | -2.44% | 13.90 | 14.50 | 24046 | 3410.36 | 2.36% | 0.00 |
| 2025-09-02 | 14.43 | 14.36 | 0.04 | 0.28% | 13.91 | 14.60 | 36521 | 5188.99 | 3.59% | 0.00 |
| 2025-09-01 | 13.83 | 14.32 | 0.40 | 2.87% | 13.83 | 14.68 | 58240 | 8332.65 | 5.72% | 0.00 |
| 2025-08-29 | 14.24 | 13.92 | -0.37 | -2.59% | 13.81 | 14.29 | 45400 | 6340.28 | 4.46% | 0.00 |
| 2025-08-28 | 14.89 | 14.29 | -0.62 | -4.16% | 13.76 | 15.17 | 69134 | 9885.42 | 6.79% | 0.00 |
| 2025-08-27 | 15.72 | 14.91 | -0.80 | -5.09% | 14.85 | 15.82 | 37291 | 5710.08 | 3.66% | 0.00 |
| 2025-08-26 | 15.38 | 15.71 | 0.37 | 2.41% | 15.15 | 15.89 | 31379 | 4909.97 | 3.08% | 0.00 |
| 2025-08-25 | 15.54 | 15.34 | -0.18 | -1.16% | 15.29 | 15.73 | 25957 | 4018.03 | 2.55% | 0.00 |
| 2025-08-22 | 15.87 | 15.52 | -0.21 | -1.34% | 15.44 | 15.90 | 21838 | 3397.53 | 2.15% | 0.00 |
| 2025-08-21 | 15.82 | 15.73 | -0.07 | -0.44% | 15.63 | 15.90 | 19810 | 3125.71 | 1.95% | 0.00 |
| 2025-08-20 | 15.63 | 15.80 | 0.03 | 0.19% | 15.47 | 15.85 | 28806 | 4519.14 | 2.83% | 0.00 |
| 2025-08-19 | 15.10 | 15.77 | 0.61 | 4.02% | 15.08 | 15.82 | 39250 | 6092.74 | 3.86% | 0.00 |
| 2025-08-18 | 15.18 | 15.16 | 0.04 | 0.26% | 15.10 | 15.34 | 33570 | 5106.39 | 3.30% | 0.00 |
| 2025-08-15 | 15.34 | 15.12 | -0.20 | -1.31% | 15.08 | 15.56 | 32183 | 4898.53 | 3.16% | 0.00 |
| 2025-08-14 | 15.75 | 15.32 | -0.40 | -2.54% | 15.28 | 15.85 | 20358 | 3155.47 | 2.00% | 0.00 |
| 2025-08-13 | 15.90 | 15.72 | -0.11 | -0.69% | 15.60 | 16.02 | 21487 | 3388.91 | 2.11% | 0.00 |
| 2025-08-12 | 16.00 | 15.83 | -0.15 | -0.94% | 15.77 | 16.04 | 16782 | 2664.50 | 1.65% | 0.00 |
| 2025-08-11 | 15.88 | 15.98 | 0.20 | 1.27% | 15.80 | 16.00 | 22168 | 3529.60 | 2.18% | 0.00 |
| 2025-08-08 | 15.84 | 15.78 | 0.10 | 0.64% | 15.56 | 15.86 | 21119 | 3319.50 | 2.08% | 0.00 |
| 2025-08-07 | 15.88 | 15.68 | -0.13 | -0.82% | 15.61 | 15.88 | 17426 | 2739.83 | 1.71% | 0.00 |
| 2025-08-06 | 15.67 | 15.81 | 0.21 | 1.35% | 15.62 | 15.84 | 21448 | 3375.29 | 2.11% | 3.00 |
| 2025-08-05 | 15.45 | 15.60 | 0.15 | 0.97% | 15.42 | 15.65 | 17999 | 2799.07 | 1.77% | 0.00 |
| 2025-08-04 | 15.33 | 15.45 | 0.14 | 0.91% | 15.12 | 15.47 | 20127 | 3088.35 | 1.98% | 0.00 |
| 2025-08-01 | 15.10 | 15.31 | 0.23 | 1.53% | 15.01 | 15.34 | 21538 | 3282.65 | 2.12% | 0.00 |
| 2025-07-31 | 15.33 | 15.08 | -0.31 | -2.01% | 15.04 | 15.44 | 18326 | 2788.00 | 1.80% | 0.00 |
| 2025-07-30 | 15.59 | 15.39 | -0.08 | -0.52% | 15.18 | 15.59 | 17380 | 2665.53 | 1.71% | 0.00 |
| 2025-07-29 | 15.56 | 15.47 | -0.01 | -0.06% | 15.31 | 15.60 | 22162 | 3425.21 | 2.18% | 0.00 |
| 2025-07-28 | 15.35 | 15.48 | 0.20 | 1.31% | 15.20 | 15.55 | 25579 | 3947.36 | 2.51% | 0.00 |
| 2025-07-25 | 15.29 | 15.28 | 0.05 | 0.33% | 15.09 | 15.30 | 20150 | 3063.40 | 1.98% | 0.00 |
| 2025-07-24 | 15.24 | 15.23 | 0.04 | 0.26% | 15.16 | 15.35 | 14397 | 2194.96 | 1.41% | 0.00 |
| 2025-07-23 | 15.20 | 15.19 | -0.02 | -0.13% | 15.08 | 15.26 | 20229 | 3069.95 | 1.99% | 0.00 |
| 2025-07-22 | 15.35 | 15.21 | -0.07 | -0.46% | 15.07 | 15.35 | 19672 | 2989.31 | 1.93% | 0.00 |
| 2025-07-21 | 15.11 | 15.28 | 0.32 | 2.14% | 15.03 | 15.36 | 43192 | 6595.67 | 4.24% | 0.00 |
| 2025-07-18 | 15.02 | 14.96 | 0.01 | 0.07% | 14.86 | 15.08 | 19046 | 2854.86 | 1.87% | 0.00 |
| 2025-07-17 | 15.03 | 14.95 | -0.04 | -0.27% | 14.91 | 15.06 | 11990 | 1797.34 | 1.18% | 0.00 |
| 2025-07-16 | 14.86 | 14.99 | 0.11 | 0.74% | 14.80 | 15.05 | 15641 | 2337.97 | 1.54% | 0.00 |
| 2025-07-15 | 14.99 | 14.88 | -0.12 | -0.80% | 14.69 | 15.07 | 20567 | 3052.84 | 2.02% | 0.00 |
| 2025-07-14 | 14.87 | 15.00 | 0.20 | 1.35% | 14.75 | 15.07 | 20373 | 3045.24 | 2.00% | 0.00 |
| 2025-07-11 | 14.90 | 14.80 | -0.02 | -0.13% | 14.69 | 14.95 | 19233 | 2850.40 | 1.89% | 0.00 |
| 2025-07-10 | 14.89 | 14.82 | -0.01 | -0.07% | 14.69 | 14.91 | 11668 | 1727.85 | 1.15% | 0.00 |
| 2025-07-09 | 14.81 | 14.83 | 0.03 | 0.20% | 14.66 | 15.02 | 21074 | 3133.02 | 2.07% | 0.00 |
| 2025-07-08 | 14.64 | 14.80 | 0.19 | 1.30% | 14.58 | 14.81 | 20554 | 3029.51 | 2.02% | 0.00 |
| 2025-07-07 | 14.30 | 14.61 | 0.20 | 1.39% | 14.30 | 14.61 | 14791 | 2147.67 | 1.45% | 0.00 |
| 2025-07-04 | 14.65 | 14.41 | -0.17 | -1.17% | 14.35 | 14.66 | 17040 | 2463.47 | 1.67% | 0.00 |
| 2025-07-03 | 14.55 | 14.58 | 0.08 | 0.55% | 14.40 | 14.59 | 15418 | 2240.44 | 1.52% | 0.00 |
| 2025-07-02 | 14.50 | 14.50 | 0.05 | 0.35% | 14.41 | 14.58 | 20357 | 2950.78 | 2.00% | 0.00 |
浙江力诺(300838)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。
