| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 33.74 | 33.14 | -0.59 | -1.75% | 33.07 | 34.00 | 8515 | 2844.50 | 0.91% | 0.00 |
| 2025-12-12 | 33.70 | 33.73 | -0.03 | -0.09% | 33.37 | 34.24 | 10741 | 3631.86 | 1.15% | 0.00 |
| 2025-12-11 | 34.71 | 33.76 | -0.85 | -2.46% | 33.71 | 34.71 | 9965 | 3393.92 | 1.07% | 0.00 |
| 2025-12-10 | 35.06 | 34.61 | -0.25 | -0.72% | 34.06 | 35.08 | 13644 | 4691.51 | 1.46% | 0.00 |
| 2025-12-09 | 34.82 | 34.86 | 0.03 | 0.09% | 34.50 | 36.14 | 17184 | 6064.13 | 1.84% | 0.00 |
| 2025-12-08 | 34.53 | 34.83 | 0.29 | 0.84% | 34.40 | 35.00 | 11994 | 4155.72 | 1.28% | 0.00 |
| 2025-12-05 | 33.37 | 34.54 | 1.20 | 3.60% | 32.84 | 34.83 | 20354 | 6900.13 | 2.18% | 0.00 |
| 2025-12-04 | 33.70 | 33.34 | -0.56 | -1.65% | 33.20 | 34.14 | 10436 | 3495.21 | 1.12% | 0.00 |
| 2025-12-03 | 34.38 | 33.90 | -0.46 | -1.34% | 33.70 | 34.58 | 7769 | 2644.37 | 0.83% | 0.00 |
| 2025-12-02 | 34.98 | 34.36 | -0.62 | -1.77% | 34.23 | 35.00 | 7302 | 2511.89 | 0.78% | 0.00 |
| 2025-12-01 | 35.08 | 34.98 | 0.10 | 0.29% | 34.73 | 35.30 | 9643 | 3375.94 | 1.03% | 0.00 |
| 2025-11-28 | 34.67 | 34.88 | 0.28 | 0.81% | 34.34 | 34.95 | 8654 | 2998.31 | 0.93% | 0.00 |
| 2025-11-27 | 33.78 | 34.60 | 0.92 | 2.73% | 33.70 | 35.07 | 17142 | 5916.67 | 1.83% | 0.00 |
| 2025-11-26 | 34.10 | 33.68 | -0.63 | -1.84% | 33.60 | 34.79 | 12046 | 4090.76 | 1.29% | 0.00 |
| 2025-11-25 | 34.91 | 34.31 | 0.21 | 0.62% | 33.88 | 34.96 | 11161 | 3853.73 | 1.19% | 0.00 |
| 2025-11-24 | 33.66 | 34.10 | 0.74 | 2.22% | 33.34 | 34.48 | 13112 | 4443.05 | 1.40% | 0.00 |
| 2025-11-21 | 34.33 | 33.36 | -1.52 | -4.36% | 33.08 | 35.08 | 15333 | 5176.38 | 1.64% | 0.00 |
| 2025-11-20 | 35.61 | 34.88 | -0.27 | -0.77% | 34.66 | 35.67 | 11349 | 3967.51 | 1.21% | 0.00 |
| 2025-11-19 | 36.38 | 35.15 | -1.23 | -3.38% | 35.05 | 36.49 | 13117 | 4654.57 | 1.40% | 0.00 |
| 2025-11-18 | 36.63 | 36.38 | -0.36 | -0.98% | 36.14 | 36.88 | 10706 | 3906.32 | 1.15% | 0.00 |
| 2025-11-17 | 37.43 | 36.74 | -0.51 | -1.37% | 36.61 | 37.45 | 11138 | 4115.06 | 1.19% | 0.00 |
| 2025-11-14 | 37.32 | 37.25 | 0.13 | 0.35% | 36.30 | 38.47 | 19778 | 7454.65 | 2.12% | 0.00 |
| 2025-11-13 | 36.75 | 37.12 | 0.42 | 1.14% | 36.40 | 37.60 | 13995 | 5163.72 | 1.50% | 0.00 |
| 2025-11-12 | 36.92 | 36.70 | -0.24 | -0.65% | 36.44 | 37.15 | 10216 | 3750.81 | 1.09% | 0.00 |
| 2025-11-11 | 37.96 | 36.94 | -0.76 | -2.02% | 36.70 | 37.96 | 13224 | 4915.99 | 1.42% | 0.00 |
| 2025-11-10 | 38.11 | 37.70 | -0.50 | -1.31% | 37.49 | 38.43 | 15110 | 5698.55 | 1.62% | 0.00 |
| 2025-11-07 | 38.58 | 38.20 | -0.68 | -1.75% | 37.94 | 39.00 | 17853 | 6846.09 | 1.91% | 0.00 |
| 2025-11-06 | 38.85 | 38.88 | -0.32 | -0.82% | 38.28 | 39.29 | 19977 | 7737.43 | 2.14% | 0.00 |
| 2025-11-05 | 37.49 | 39.20 | 1.15 | 3.02% | 37.42 | 40.00 | 38021 | 14783.51 | 4.07% | 0.00 |
| 2025-11-04 | 38.06 | 38.05 | -0.20 | -0.52% | 37.60 | 38.90 | 31727 | 12085.82 | 3.40% | 0.00 |
| 2025-11-03 | 36.29 | 38.25 | 1.83 | 5.02% | 36.29 | 38.58 | 46451 | 17603.83 | 4.97% | 0.00 |
| 2025-10-31 | 35.77 | 36.42 | 0.67 | 1.87% | 35.77 | 36.88 | 15958 | 5816.40 | 1.71% | 0.00 |
| 2025-10-30 | 36.36 | 35.75 | -0.90 | -2.46% | 35.75 | 36.74 | 13188 | 4762.40 | 1.41% | 0.00 |
| 2025-10-29 | 36.96 | 36.65 | -0.31 | -0.84% | 36.19 | 37.19 | 11415 | 4171.10 | 1.22% | 0.00 |
| 2025-10-28 | 36.80 | 36.96 | -0.05 | -0.14% | 36.64 | 37.44 | 11606 | 4287.70 | 1.24% | 0.00 |
| 2025-10-27 | 37.23 | 37.01 | -0.21 | -0.56% | 36.69 | 37.79 | 17605 | 6552.09 | 1.88% | 0.00 |
| 2025-10-24 | 37.09 | 37.22 | 0.75 | 2.06% | 36.61 | 37.62 | 22223 | 8233.47 | 2.38% | 0.00 |
| 2025-10-23 | 36.27 | 36.47 | 0.39 | 1.08% | 35.46 | 36.50 | 9300 | 3348.21 | 1.00% | 0.00 |
| 2025-10-22 | 36.28 | 36.08 | -0.40 | -1.10% | 35.89 | 36.66 | 8879 | 3214.27 | 0.95% | 0.00 |
| 2025-10-21 | 35.91 | 36.48 | 0.57 | 1.59% | 35.66 | 36.67 | 13281 | 4804.83 | 1.42% | 0.00 |
| 2025-10-20 | 35.53 | 35.91 | 0.66 | 1.87% | 35.52 | 36.31 | 13256 | 4763.05 | 1.42% | 0.00 |
| 2025-10-17 | 36.23 | 35.25 | -1.14 | -3.13% | 35.13 | 36.67 | 12306 | 4400.57 | 1.32% | 0.00 |
| 2025-10-16 | 36.89 | 36.39 | -0.76 | -2.05% | 36.31 | 37.60 | 19882 | 7339.57 | 2.13% | 0.00 |
| 2025-10-15 | 36.81 | 37.15 | 0.89 | 2.45% | 36.24 | 37.26 | 15665 | 5787.87 | 1.68% | 0.00 |
| 2025-10-14 | 38.13 | 36.26 | -1.54 | -4.07% | 36.04 | 38.39 | 21702 | 8061.16 | 2.32% | 0.00 |
| 2025-10-13 | 37.60 | 37.80 | -0.32 | -0.84% | 35.29 | 38.06 | 21460 | 7981.72 | 2.30% | 0.00 |
| 2025-10-10 | 38.34 | 38.12 | -0.43 | -1.12% | 37.93 | 38.89 | 18279 | 6987.97 | 1.96% | 0.00 |
| 2025-10-09 | 38.86 | 38.55 | -0.13 | -0.34% | 38.00 | 39.46 | 23656 | 9168.34 | 2.53% | 0.00 |
| 2025-09-30 | 39.02 | 38.68 | -0.15 | -0.39% | 38.60 | 39.74 | 23352 | 9122.65 | 2.50% | 0.00 |
| 2025-09-29 | 40.00 | 38.83 | -1.07 | -2.68% | 38.69 | 40.30 | 27614 | 10801.41 | 2.96% | 0.00 |
| 2025-09-26 | 41.45 | 39.90 | -1.48 | -3.58% | 39.90 | 41.45 | 16844 | 6834.00 | 1.80% | 0.00 |
| 2025-09-25 | 41.44 | 41.38 | 0.02 | 0.05% | 40.90 | 41.82 | 20864 | 8641.75 | 2.23% | 0.00 |
| 2025-09-24 | 41.42 | 41.36 | 0.06 | 0.15% | 40.60 | 41.68 | 21382 | 8815.80 | 2.29% | 0.00 |
| 2025-09-23 | 43.19 | 41.30 | -1.90 | -4.40% | 40.56 | 43.31 | 23760 | 9887.89 | 2.54% | 0.00 |
| 2025-09-22 | 42.95 | 43.20 | 0.40 | 0.93% | 42.50 | 43.41 | 16336 | 7032.17 | 1.75% | 0.00 |
| 2025-09-19 | 44.08 | 42.80 | -0.87 | -1.99% | 42.71 | 44.93 | 26184 | 11407.22 | 2.80% | 0.00 |
| 2025-09-18 | 44.80 | 43.67 | -0.82 | -1.84% | 43.15 | 44.98 | 34957 | 15382.52 | 3.74% | 0.00 |
| 2025-09-17 | 43.15 | 44.49 | 1.39 | 3.23% | 42.99 | 44.56 | 37708 | 16661.14 | 4.04% | 0.00 |
| 2025-09-16 | 43.87 | 43.10 | -0.83 | -1.89% | 42.10 | 43.98 | 28399 | 12189.22 | 3.04% | 0.00 |
| 2025-09-15 | 42.72 | 43.93 | 1.12 | 2.62% | 42.60 | 44.50 | 35702 | 15578.26 | 3.82% | 0.00 |
| 2025-09-12 | 42.90 | 42.81 | -0.13 | -0.30% | 42.31 | 43.76 | 36976 | 15936.10 | 3.96% | 0.00 |
| 2025-09-11 | 40.76 | 42.94 | 2.44 | 6.02% | 39.88 | 44.30 | 55012 | 23190.09 | 5.89% | 0.00 |
| 2025-09-10 | 40.76 | 40.50 | -0.28 | -0.69% | 40.13 | 41.70 | 29620 | 12037.52 | 3.17% | 0.00 |
| 2025-09-09 | 41.31 | 40.78 | -0.76 | -1.83% | 40.23 | 41.59 | 22116 | 9020.11 | 2.37% | 0.00 |
| 2025-09-08 | 41.48 | 41.54 | 0.10 | 0.24% | 40.80 | 42.00 | 31179 | 12898.21 | 3.34% | 0.00 |
| 2025-09-05 | 40.90 | 41.44 | 0.52 | 1.27% | 40.70 | 41.70 | 25060 | 10350.55 | 2.68% | 0.00 |
| 2025-09-04 | 41.79 | 40.92 | -0.68 | -1.63% | 40.00 | 43.18 | 29730 | 12429.63 | 3.18% | 0.00 |
| 2025-09-03 | 42.98 | 41.60 | -0.61 | -1.45% | 41.43 | 43.52 | 22619 | 9601.45 | 2.42% | 0.00 |
| 2025-09-02 | 44.59 | 42.21 | -2.39 | -5.36% | 41.90 | 44.77 | 42432 | 18209.15 | 4.54% | 0.00 |
| 2025-09-01 | 44.00 | 44.60 | 1.47 | 3.41% | 43.40 | 45.28 | 54323 | 24180.10 | 5.81% | 0.00 |
| 2025-08-29 | 44.20 | 43.13 | -1.06 | -2.40% | 42.80 | 44.45 | 40789 | 17733.81 | 4.37% | 0.00 |
| 2025-08-28 | 44.01 | 44.19 | -0.23 | -0.52% | 42.75 | 45.08 | 45175 | 19868.28 | 4.84% | 0.00 |
| 2025-08-27 | 45.44 | 44.42 | -0.98 | -2.16% | 43.21 | 46.40 | 80715 | 36206.58 | 8.64% | 0.00 |
| 2025-08-26 | 47.88 | 45.40 | -2.50 | -5.22% | 45.00 | 48.00 | 106175 | 49106.84 | 11.36% | 0.00 |
| 2025-08-25 | 46.70 | 47.90 | 2.43 | 5.34% | 45.77 | 49.50 | 86746 | 41159.39 | 9.29% | 0.00 |
| 2025-08-22 | 44.88 | 45.47 | 0.16 | 0.35% | 44.11 | 45.78 | 44622 | 20159.42 | 4.83% | 0.00 |
| 2025-08-21 | 46.94 | 45.31 | -1.58 | -3.37% | 45.18 | 47.07 | 36202 | 16638.16 | 3.92% | 0.00 |
| 2025-08-20 | 48.00 | 46.89 | -1.01 | -2.11% | 46.00 | 48.00 | 49333 | 23201.03 | 5.34% | 0.00 |
| 2025-08-19 | 46.46 | 47.90 | 1.21 | 2.59% | 45.01 | 48.50 | 73470 | 34328.11 | 7.96% | 35.00 |
| 2025-08-18 | 44.08 | 46.69 | 2.61 | 5.92% | 44.08 | 47.86 | 81912 | 38017.43 | 8.87% | 0.00 |
朗特智能(300916)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。
