| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 16.44 | 16.50 | 0.13 | 0.79% | 16.32 | 16.68 | 22900 | 3783.05 | 2.25% | 0.00 |
| 2026-02-03 | 16.41 | 16.37 | 0.12 | 0.74% | 16.09 | 16.49 | 34597 | 5644.53 | 3.40% | 0.00 |
| 2026-02-02 | 16.28 | 16.25 | 0.20 | 1.25% | 16.10 | 16.63 | 47759 | 7831.15 | 4.69% | 0.00 |
| 2026-01-30 | 15.75 | 16.05 | 0.14 | 0.88% | 15.60 | 16.16 | 47036 | 7498.43 | 4.62% | 0.00 |
| 2026-01-29 | 16.01 | 15.91 | -0.21 | -1.30% | 15.69 | 16.30 | 28056 | 4487.25 | 2.76% | 0.00 |
| 2026-01-28 | 16.41 | 16.12 | -0.20 | -1.23% | 16.01 | 16.41 | 23208 | 3750.32 | 2.28% | 0.00 |
| 2026-01-27 | 16.31 | 16.32 | 0.00 | 0.00% | 15.80 | 16.43 | 31745 | 5129.66 | 3.12% | 0.00 |
| 2026-01-26 | 16.63 | 16.32 | -0.29 | -1.75% | 16.14 | 16.69 | 36006 | 5891.65 | 3.54% | 0.00 |
| 2026-01-23 | 16.55 | 16.61 | 0.05 | 0.30% | 16.35 | 16.73 | 36361 | 6021.83 | 3.57% | 0.00 |
| 2026-01-22 | 16.33 | 16.56 | 0.25 | 1.53% | 16.17 | 16.63 | 34058 | 5609.41 | 3.35% | 0.00 |
| 2026-01-21 | 15.85 | 16.31 | 0.32 | 2.00% | 15.81 | 16.36 | 37535 | 6079.40 | 3.69% | 0.00 |
| 2026-01-20 | 16.05 | 15.99 | -0.06 | -0.37% | 15.83 | 16.17 | 38318 | 6132.71 | 3.77% | 0.00 |
| 2026-01-19 | 15.82 | 16.05 | 0.30 | 1.90% | 15.70 | 16.05 | 36489 | 5796.69 | 3.59% | 0.00 |
| 2026-01-16 | 15.83 | 15.75 | 0.02 | 0.13% | 15.46 | 15.83 | 35687 | 5580.08 | 3.51% | 0.00 |
| 2026-01-15 | 15.76 | 15.73 | -0.10 | -0.63% | 15.64 | 15.94 | 29543 | 4653.73 | 2.90% | 0.00 |
| 2026-01-14 | 16.17 | 15.83 | -0.18 | -1.12% | 15.60 | 16.17 | 51645 | 8199.80 | 5.08% | 0.00 |
| 2026-01-13 | 16.09 | 16.01 | -0.03 | -0.19% | 15.70 | 16.23 | 53248 | 8534.83 | 5.23% | 0.00 |
| 2026-01-12 | 16.15 | 16.04 | 0.03 | 0.19% | 15.80 | 16.24 | 53012 | 8490.80 | 5.21% | 0.00 |
| 2026-01-09 | 16.15 | 16.01 | -0.14 | -0.87% | 15.70 | 16.15 | 58606 | 9340.41 | 5.76% | 0.00 |
| 2026-01-08 | 16.65 | 16.15 | -0.33 | -2.00% | 16.07 | 16.65 | 63761 | 10387.33 | 6.27% | 0.00 |
| 2026-01-07 | 16.82 | 16.48 | -0.35 | -2.08% | 16.31 | 17.00 | 75070 | 12469.61 | 7.38% | 0.00 |
| 2026-01-06 | 16.72 | 16.83 | 0.19 | 1.14% | 16.15 | 17.38 | 97771 | 16420.39 | 9.61% | 0.00 |
| 2026-01-05 | 15.45 | 16.64 | 1.39 | 9.11% | 15.27 | 17.08 | 102854 | 16834.20 | 10.11% | 0.00 |
| 2025-12-31 | 15.47 | 15.25 | -0.10 | -0.65% | 15.08 | 15.47 | 20822 | 3169.09 | 2.05% | 0.00 |
| 2025-12-30 | 15.50 | 15.35 | -0.15 | -0.97% | 15.20 | 15.57 | 22882 | 3513.36 | 2.25% | 0.00 |
| 2025-12-29 | 16.00 | 15.50 | -0.19 | -1.21% | 15.19 | 16.00 | 37333 | 5764.36 | 3.67% | 0.00 |
| 2025-12-26 | 15.76 | 15.69 | 0.02 | 0.13% | 15.62 | 16.18 | 45790 | 7265.90 | 4.50% | 0.00 |
| 2025-12-25 | 15.30 | 15.67 | 0.37 | 2.42% | 15.22 | 16.04 | 66188 | 10321.36 | 6.50% | 0.00 |
| 2025-12-24 | 14.39 | 15.30 | 0.88 | 6.10% | 14.33 | 15.43 | 52542 | 7886.73 | 5.16% | 0.00 |
| 2025-12-23 | 14.54 | 14.42 | -0.12 | -0.83% | 14.33 | 14.60 | 20298 | 2929.82 | 1.99% | 0.00 |
| 2025-12-22 | 14.51 | 14.54 | 0.10 | 0.69% | 14.50 | 14.79 | 25146 | 3666.86 | 2.47% | 0.00 |
| 2025-12-19 | 14.13 | 14.44 | 0.37 | 2.63% | 14.11 | 14.50 | 21737 | 3123.30 | 2.14% | 0.00 |
| 2025-12-18 | 13.72 | 14.07 | 0.29 | 2.10% | 13.72 | 14.29 | 23059 | 3250.66 | 2.27% | 0.00 |
| 2025-12-17 | 13.81 | 13.78 | -0.03 | -0.22% | 13.44 | 13.88 | 21570 | 2946.55 | 2.12% | 0.00 |
| 2025-12-16 | 14.06 | 13.81 | -0.28 | -1.99% | 13.66 | 14.06 | 22211 | 3070.23 | 2.18% | 0.00 |
| 2025-12-15 | 13.95 | 14.09 | 0.11 | 0.79% | 13.68 | 14.20 | 27516 | 3853.76 | 2.70% | 0.00 |
| 2025-12-12 | 14.26 | 13.98 | -0.34 | -2.37% | 13.95 | 14.56 | 28121 | 4003.60 | 2.76% | 0.00 |
| 2025-12-11 | 14.76 | 14.32 | -0.40 | -2.72% | 14.25 | 14.82 | 31994 | 4635.07 | 3.14% | 0.00 |
| 2025-12-10 | 15.14 | 14.72 | -0.41 | -2.71% | 14.70 | 15.25 | 18657 | 2786.49 | 1.83% | 0.00 |
| 2025-12-09 | 15.35 | 15.13 | -0.23 | -1.50% | 15.12 | 15.42 | 17837 | 2720.35 | 1.75% | 0.00 |
| 2025-12-08 | 15.32 | 15.36 | 0.17 | 1.12% | 15.12 | 15.45 | 21509 | 3298.93 | 2.11% | 0.00 |
| 2025-12-05 | 14.79 | 15.19 | 0.40 | 2.70% | 14.67 | 15.27 | 24025 | 3617.25 | 2.36% | 0.00 |
| 2025-12-04 | 15.03 | 14.79 | -0.24 | -1.60% | 14.71 | 15.25 | 20312 | 3033.61 | 2.00% | 0.00 |
| 2025-12-03 | 15.18 | 15.03 | -0.04 | -0.27% | 14.87 | 15.18 | 17486 | 2622.87 | 1.72% | 0.00 |
| 2025-12-02 | 15.26 | 15.07 | -0.14 | -0.92% | 14.89 | 15.26 | 16427 | 2471.67 | 1.61% | 0.00 |
| 2025-12-01 | 15.21 | 15.21 | -0.03 | -0.20% | 15.15 | 15.52 | 19885 | 3047.16 | 1.95% | 0.00 |
| 2025-11-28 | 14.95 | 15.24 | 0.26 | 1.74% | 14.74 | 15.32 | 16776 | 2528.60 | 1.65% | 0.00 |
| 2025-11-27 | 14.69 | 14.98 | 0.24 | 1.63% | 14.69 | 15.07 | 15563 | 2322.58 | 1.53% | 0.00 |
| 2025-11-26 | 14.98 | 14.74 | -0.27 | -1.80% | 14.60 | 15.24 | 18656 | 2789.17 | 1.83% | 0.00 |
| 2025-11-25 | 14.73 | 15.01 | 0.29 | 1.97% | 14.73 | 15.23 | 25893 | 3897.37 | 2.54% | 0.00 |
| 2025-11-24 | 14.44 | 14.72 | 0.42 | 2.94% | 14.33 | 14.85 | 42626 | 6227.55 | 4.19% | 0.00 |
| 2025-11-21 | 14.98 | 14.30 | -0.80 | -5.30% | 14.12 | 15.34 | 35140 | 5117.45 | 3.45% | 0.00 |
| 2025-11-20 | 15.39 | 15.10 | -0.23 | -1.50% | 15.01 | 15.50 | 32089 | 4873.14 | 3.15% | 0.00 |
| 2025-11-19 | 16.08 | 15.33 | -0.75 | -4.66% | 15.24 | 16.08 | 37526 | 5812.79 | 3.69% | 0.00 |
| 2025-11-18 | 16.07 | 16.08 | 0.01 | 0.06% | 15.83 | 16.17 | 17026 | 2723.27 | 1.67% | 0.00 |
| 2025-11-17 | 15.88 | 16.07 | 0.18 | 1.13% | 15.81 | 16.19 | 19830 | 3180.84 | 1.95% | 0.00 |
| 2025-11-14 | 15.67 | 15.89 | 0.15 | 0.95% | 15.60 | 16.03 | 21355 | 3398.60 | 2.10% | 0.00 |
| 2025-11-13 | 15.73 | 15.74 | -0.05 | -0.32% | 15.57 | 15.85 | 13382 | 2102.31 | 1.32% | 0.00 |
| 2025-11-12 | 15.78 | 15.79 | 0.01 | 0.06% | 15.62 | 15.88 | 12478 | 1966.60 | 1.23% | 0.00 |
| 2025-11-11 | 15.81 | 15.78 | 0.01 | 0.06% | 15.64 | 15.85 | 13310 | 2098.81 | 1.31% | 0.00 |
| 2025-11-10 | 15.70 | 15.77 | 0.16 | 1.02% | 15.59 | 15.82 | 16885 | 2655.16 | 1.66% | 28.00 |
| 2025-11-07 | 15.73 | 15.61 | -0.07 | -0.45% | 15.53 | 15.77 | 15234 | 2383.36 | 1.50% | 0.00 |
| 2025-11-06 | 15.75 | 15.68 | 0.00 | 0.00% | 15.50 | 15.76 | 20897 | 3267.50 | 2.05% | 0.00 |
| 2025-11-05 | 15.45 | 15.68 | 0.23 | 1.49% | 15.35 | 15.70 | 21647 | 3374.94 | 2.13% | 0.00 |
| 2025-11-04 | 15.35 | 15.45 | 0.01 | 0.06% | 15.35 | 15.60 | 17432 | 2696.87 | 1.71% | 0.00 |
| 2025-11-03 | 15.45 | 15.44 | 0.21 | 1.38% | 15.25 | 15.53 | 25722 | 3961.54 | 2.53% | 0.00 |
| 2025-10-31 | 15.07 | 15.23 | 0.18 | 1.20% | 15.03 | 15.30 | 18926 | 2876.47 | 1.86% | 0.00 |
| 2025-10-30 | 15.19 | 15.05 | -0.18 | -1.18% | 15.05 | 15.35 | 20652 | 3130.85 | 2.03% | 0.00 |
| 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 |
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。
