| 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 | 31.18 | 31.39 | -0.05 | -0.16% | 31.12 | 31.66 | 13014 | 4081.34 | 1.39% | 0.00 |
| 2026-02-03 | 30.76 | 31.44 | 0.88 | 2.88% | 30.75 | 31.46 | 19362 | 6043.63 | 2.07% | 0.00 |
| 2026-02-02 | 31.03 | 30.56 | -0.59 | -1.89% | 30.51 | 31.41 | 23418 | 7262.29 | 2.51% | 0.00 |
| 2026-01-30 | 31.00 | 31.15 | 0.05 | 0.16% | 30.50 | 31.40 | 18434 | 5715.06 | 1.97% | 0.00 |
| 2026-01-29 | 31.99 | 31.10 | -1.07 | -3.33% | 30.99 | 32.37 | 40583 | 12816.31 | 4.34% | 0.00 |
| 2026-01-28 | 33.80 | 32.17 | -1.64 | -4.85% | 32.05 | 33.84 | 58542 | 19105.21 | 6.27% | 0.00 |
| 2026-01-27 | 33.51 | 33.81 | 0.05 | 0.15% | 32.45 | 33.98 | 32856 | 10934.51 | 3.52% | 0.00 |
| 2026-01-26 | 34.80 | 33.76 | -0.94 | -2.71% | 33.20 | 35.22 | 42297 | 14415.85 | 4.53% | 0.00 |
| 2026-01-23 | 34.49 | 34.70 | 0.23 | 0.67% | 34.26 | 35.06 | 40812 | 14183.98 | 4.37% | 0.00 |
| 2026-01-22 | 34.42 | 34.47 | -0.05 | -0.14% | 34.12 | 34.81 | 26187 | 9014.75 | 2.80% | 0.00 |
| 2026-01-21 | 33.99 | 34.52 | 0.38 | 1.11% | 33.69 | 34.63 | 28124 | 9656.36 | 3.01% | 9.00 |
| 2026-01-20 | 35.71 | 34.14 | -1.39 | -3.91% | 33.85 | 35.78 | 50947 | 17622.61 | 5.45% | 0.00 |
| 2026-01-19 | 36.02 | 35.53 | 0.93 | 2.69% | 34.94 | 36.88 | 67111 | 23894.79 | 7.18% | 0.00 |
| 2026-01-16 | 34.33 | 34.60 | 0.26 | 0.76% | 34.15 | 34.88 | 30188 | 10426.33 | 3.23% | 0.00 |
| 2026-01-15 | 34.36 | 34.34 | -0.21 | -0.61% | 34.10 | 35.20 | 25162 | 8687.90 | 2.69% | 0.00 |
| 2026-01-14 | 34.22 | 34.55 | 0.36 | 1.05% | 33.82 | 35.08 | 41784 | 14401.66 | 4.47% | 0.00 |
| 2026-01-13 | 34.41 | 34.19 | -0.32 | -0.93% | 34.08 | 35.33 | 42795 | 14841.42 | 4.58% | 0.00 |
| 2026-01-12 | 34.28 | 34.51 | 0.57 | 1.68% | 33.78 | 34.64 | 42157 | 14448.57 | 4.51% | 0.00 |
| 2026-01-09 | 33.99 | 33.94 | -0.01 | -0.03% | 33.52 | 34.18 | 35136 | 11893.14 | 3.76% | 0.00 |
| 2026-01-08 | 33.20 | 33.95 | 0.43 | 1.28% | 33.18 | 34.25 | 36502 | 12351.70 | 3.91% | 0.00 |
| 2026-01-07 | 32.83 | 33.52 | 0.58 | 1.76% | 32.62 | 33.75 | 42046 | 14007.26 | 4.50% | 0.00 |
| 2026-01-06 | 33.15 | 32.94 | -0.11 | -0.33% | 32.60 | 33.60 | 34167 | 11273.16 | 3.66% | 0.00 |
| 2026-01-05 | 33.24 | 33.05 | 0.27 | 0.82% | 32.66 | 33.31 | 26608 | 8760.34 | 2.85% | 0.00 |
| 2025-12-31 | 33.29 | 32.78 | -0.41 | -1.24% | 32.60 | 33.88 | 41033 | 13592.03 | 4.39% | 0.00 |
| 2025-12-30 | 31.75 | 33.19 | 1.29 | 4.04% | 31.59 | 33.92 | 75057 | 24643.03 | 8.03% | 0.00 |
| 2025-12-29 | 32.68 | 31.90 | -0.74 | -2.27% | 31.55 | 32.81 | 54948 | 17570.09 | 5.88% | 0.00 |
| 2025-12-26 | 34.27 | 32.64 | -1.84 | -5.34% | 32.48 | 34.55 | 70093 | 23238.32 | 7.50% | 0.00 |
| 2025-12-25 | 34.83 | 34.48 | 0.44 | 1.29% | 34.08 | 34.99 | 22421 | 7732.41 | 2.40% | 0.00 |
| 2025-12-24 | 33.93 | 34.04 | 0.09 | 0.27% | 33.80 | 34.46 | 19305 | 6581.13 | 2.07% | 0.00 |
| 2025-12-23 | 34.08 | 33.95 | -0.24 | -0.70% | 33.81 | 35.19 | 17851 | 6114.19 | 1.91% | 0.00 |
| 2025-12-22 | 33.16 | 34.19 | 1.04 | 3.14% | 33.03 | 34.85 | 21018 | 7184.91 | 2.25% | 0.00 |
| 2025-12-19 | 32.90 | 33.15 | 0.52 | 1.59% | 32.58 | 33.66 | 14704 | 4899.94 | 1.57% | 0.00 |
| 2025-12-18 | 32.42 | 32.63 | -0.12 | -0.37% | 32.32 | 33.18 | 8694 | 2857.66 | 0.93% | 0.00 |
| 2025-12-17 | 32.50 | 32.75 | 0.15 | 0.46% | 31.92 | 32.96 | 12159 | 3931.37 | 1.30% | 0.00 |
| 2025-12-16 | 33.14 | 32.60 | -0.54 | -1.63% | 32.32 | 33.44 | 10555 | 3476.74 | 1.13% | 0.00 |
| 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 |
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。
