| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 37.21 | 38.45 | 1.20 | 3.22% | 37.01 | 38.58 | 16320 | 6188.33 | 4.39% | 0.00 |
| 2025-12-16 | 37.71 | 37.25 | -0.46 | -1.22% | 36.75 | 37.85 | 10101 | 3745.22 | 2.72% | 0.00 |
| 2025-12-15 | 38.64 | 37.71 | -0.93 | -2.41% | 37.54 | 38.97 | 9098 | 3466.50 | 2.45% | 0.00 |
| 2025-12-12 | 38.51 | 38.64 | 0.14 | 0.36% | 38.28 | 39.14 | 6967 | 2701.51 | 1.87% | 0.00 |
| 2025-12-11 | 39.09 | 38.50 | -0.59 | -1.51% | 38.50 | 39.54 | 8939 | 3472.56 | 2.40% | 0.00 |
| 2025-12-10 | 39.26 | 39.09 | -0.53 | -1.34% | 38.75 | 39.80 | 7991 | 3123.88 | 2.15% | 3.00 |
| 2025-12-09 | 39.55 | 39.62 | 0.07 | 0.18% | 39.00 | 40.39 | 10513 | 4198.09 | 2.83% | 0.00 |
| 2025-12-08 | 38.98 | 39.55 | 0.60 | 1.54% | 38.98 | 39.70 | 8709 | 3441.82 | 2.34% | 0.00 |
| 2025-12-05 | 38.46 | 38.95 | 0.48 | 1.25% | 38.17 | 39.05 | 6073 | 2352.48 | 1.63% | 0.00 |
| 2025-12-04 | 38.76 | 38.47 | -0.41 | -1.05% | 38.12 | 38.98 | 5980 | 2301.58 | 1.61% | 0.00 |
| 2025-12-03 | 39.01 | 38.88 | -0.33 | -0.84% | 38.64 | 39.75 | 9451 | 3685.69 | 2.54% | 0.00 |
| 2025-12-02 | 39.75 | 39.21 | -0.54 | -1.36% | 38.96 | 39.82 | 7855 | 3089.97 | 2.11% | 0.00 |
| 2025-12-01 | 39.18 | 39.75 | 0.57 | 1.45% | 39.05 | 40.00 | 8387 | 3325.37 | 2.26% | 0.00 |
| 2025-11-28 | 39.00 | 39.18 | 0.07 | 0.18% | 38.76 | 39.60 | 7428 | 2901.63 | 2.00% | 0.00 |
| 2025-11-27 | 38.70 | 39.11 | 0.20 | 0.51% | 38.01 | 39.65 | 8192 | 3216.70 | 2.20% | 0.00 |
| 2025-11-26 | 39.80 | 38.91 | -0.30 | -0.77% | 38.89 | 39.90 | 9485 | 3735.49 | 2.55% | 0.00 |
| 2025-11-25 | 38.88 | 39.21 | 0.39 | 1.00% | 38.86 | 39.95 | 10291 | 4064.61 | 2.77% | 0.00 |
| 2025-11-24 | 37.99 | 38.82 | 1.04 | 2.75% | 37.99 | 38.95 | 11099 | 4277.17 | 2.99% | 0.00 |
| 2025-11-21 | 39.23 | 37.78 | -1.68 | -4.26% | 37.70 | 39.58 | 16597 | 6364.88 | 4.46% | 0.00 |
| 2025-11-20 | 40.06 | 39.46 | -0.42 | -1.05% | 39.30 | 40.65 | 8937 | 3548.26 | 2.40% | 0.00 |
| 2025-11-19 | 41.29 | 39.88 | -1.14 | -2.78% | 39.75 | 41.30 | 12430 | 4998.21 | 3.34% | 0.00 |
| 2025-11-18 | 41.24 | 41.02 | -0.22 | -0.53% | 40.88 | 41.48 | 10546 | 4342.91 | 2.84% | 0.00 |
| 2025-11-17 | 41.90 | 41.24 | -0.22 | -0.53% | 41.08 | 41.93 | 10142 | 4207.14 | 2.73% | 0.00 |
| 2025-11-14 | 41.49 | 41.46 | -0.42 | -1.00% | 41.22 | 42.25 | 10675 | 4451.69 | 2.87% | 0.00 |
| 2025-11-13 | 41.06 | 41.88 | 0.82 | 2.00% | 40.80 | 42.30 | 15972 | 6659.07 | 4.30% | 0.00 |
| 2025-11-12 | 41.80 | 41.06 | -0.84 | -2.00% | 40.75 | 42.48 | 14402 | 5973.98 | 3.87% | 0.00 |
| 2025-11-11 | 41.51 | 41.90 | 0.40 | 0.96% | 41.30 | 42.05 | 12395 | 5168.53 | 3.33% | 0.00 |
| 2025-11-10 | 42.26 | 41.50 | -0.75 | -1.78% | 41.26 | 42.61 | 16006 | 6664.02 | 4.31% | 0.00 |
| 2025-11-07 | 41.42 | 42.25 | 0.83 | 2.00% | 41.16 | 43.19 | 22534 | 9505.17 | 6.06% | 0.00 |
| 2025-11-06 | 41.25 | 41.42 | 0.17 | 0.41% | 40.95 | 41.60 | 10748 | 4443.60 | 2.89% | 0.00 |
| 2025-11-05 | 40.50 | 41.25 | 0.37 | 0.91% | 40.22 | 41.46 | 9288 | 3809.79 | 2.50% | 0.00 |
| 2025-11-04 | 41.68 | 40.88 | -0.77 | -1.85% | 40.66 | 41.68 | 12470 | 5114.24 | 3.35% | 0.00 |
| 2025-11-03 | 41.76 | 41.65 | 0.15 | 0.36% | 40.94 | 41.76 | 9839 | 4067.02 | 2.65% | 0.00 |
| 2025-10-31 | 40.91 | 41.50 | 0.31 | 0.75% | 40.91 | 41.78 | 11345 | 4705.34 | 3.05% | 0.00 |
| 2025-10-30 | 42.01 | 41.19 | -0.64 | -1.53% | 41.15 | 42.17 | 13014 | 5398.34 | 3.50% | 0.00 |
| 2025-10-29 | 42.43 | 41.83 | -0.84 | -1.97% | 41.76 | 42.68 | 14922 | 6274.05 | 4.01% | 0.00 |
| 2025-10-28 | 42.77 | 42.67 | -0.24 | -0.56% | 42.26 | 43.04 | 10976 | 4689.04 | 2.95% | 0.00 |
| 2025-10-27 | 43.00 | 42.91 | 0.27 | 0.63% | 42.25 | 43.40 | 13174 | 5625.87 | 3.54% | 0.00 |
| 2025-10-24 | 41.94 | 42.64 | 0.77 | 1.84% | 41.94 | 42.80 | 14812 | 6285.99 | 3.98% | 0.00 |
| 2025-10-23 | 41.85 | 41.87 | -0.08 | -0.19% | 41.10 | 41.95 | 10343 | 4279.57 | 2.78% | 0.00 |
| 2025-10-22 | 41.30 | 41.95 | 0.29 | 0.70% | 41.18 | 42.74 | 17176 | 7244.54 | 4.62% | 0.00 |
| 2025-10-21 | 41.18 | 41.66 | 0.38 | 0.92% | 40.90 | 41.70 | 14072 | 5830.82 | 3.78% | 0.00 |
| 2025-10-20 | 40.22 | 41.28 | 1.59 | 4.01% | 40.22 | 41.49 | 19851 | 8147.21 | 5.34% | 0.00 |
| 2025-10-17 | 41.78 | 39.69 | -2.14 | -5.12% | 39.69 | 42.05 | 24362 | 9891.38 | 6.55% | 0.00 |
| 2025-10-16 | 42.25 | 41.83 | -0.12 | -0.29% | 41.47 | 43.88 | 24608 | 10402.73 | 6.62% | 0.00 |
| 2025-10-15 | 42.06 | 42.25 | 0.29 | 0.69% | 41.41 | 42.53 | 13056 | 5479.55 | 3.51% | 0.00 |
| 2025-10-14 | 43.31 | 41.96 | -1.19 | -2.76% | 41.73 | 43.97 | 20959 | 8959.62 | 5.64% | 0.00 |
| 2025-10-13 | 42.50 | 43.15 | -0.87 | -1.98% | 41.02 | 43.41 | 21286 | 9070.16 | 5.73% | 0.00 |
| 2025-10-10 | 44.37 | 44.02 | -0.38 | -0.86% | 43.60 | 44.71 | 20998 | 9264.96 | 5.65% | 0.00 |
| 2025-10-09 | 45.47 | 44.40 | -0.77 | -1.70% | 44.13 | 45.74 | 30267 | 13597.42 | 8.14% | 0.00 |
| 2025-09-30 | 46.25 | 45.17 | -0.77 | -1.68% | 45.15 | 46.90 | 24613 | 11271.55 | 6.62% | 0.00 |
| 2025-09-29 | 45.50 | 45.94 | 0.33 | 0.72% | 45.20 | 46.39 | 19461 | 8918.74 | 5.23% | 0.00 |
| 2025-09-26 | 47.30 | 45.61 | -2.24 | -4.68% | 45.61 | 47.88 | 33321 | 15473.63 | 8.96% | 0.00 |
| 2025-09-25 | 46.66 | 47.85 | 1.63 | 3.53% | 46.50 | 49.40 | 58344 | 27993.28 | 15.69% | 0.00 |
| 2025-09-24 | 45.32 | 46.22 | 0.29 | 0.63% | 44.50 | 46.36 | 23851 | 10909.09 | 6.41% | 32.00 |
| 2025-09-23 | 46.66 | 45.93 | -0.62 | -1.33% | 44.38 | 47.31 | 34150 | 15578.48 | 9.18% | 17.00 |
| 2025-09-22 | 46.06 | 46.55 | 0.11 | 0.24% | 45.82 | 47.04 | 26179 | 12160.74 | 7.04% | 0.00 |
| 2025-09-19 | 47.36 | 46.44 | -1.04 | -2.19% | 45.85 | 47.68 | 37290 | 17410.83 | 10.03% | 0.00 |
| 2025-09-18 | 46.52 | 47.48 | 0.50 | 1.06% | 46.48 | 49.88 | 74090 | 35669.56 | 19.93% | 0.00 |
| 2025-09-17 | 46.00 | 46.98 | 0.50 | 1.08% | 45.93 | 47.81 | 39996 | 18819.52 | 10.76% | 0.00 |
| 2025-09-16 | 44.83 | 46.48 | 1.64 | 3.66% | 44.73 | 46.50 | 36868 | 16944.62 | 9.92% | 0.00 |
| 2025-09-15 | 45.17 | 44.84 | -0.75 | -1.65% | 44.63 | 45.58 | 26449 | 11890.71 | 7.11% | 0.00 |
| 2025-09-12 | 45.17 | 45.59 | 0.46 | 1.02% | 44.56 | 46.75 | 39793 | 18231.15 | 10.70% | 0.00 |
| 2025-09-11 | 43.97 | 45.13 | 1.80 | 4.15% | 43.12 | 45.35 | 40598 | 18109.20 | 10.92% | 0.00 |
| 2025-09-10 | 43.27 | 43.33 | 0.08 | 0.18% | 43.23 | 44.41 | 20804 | 9085.37 | 5.60% | 5.00 |
| 2025-09-09 | 44.50 | 43.25 | -1.38 | -3.09% | 43.12 | 44.63 | 20215 | 8851.59 | 5.44% | 0.00 |
| 2025-09-08 | 44.63 | 44.63 | -0.09 | -0.20% | 43.82 | 44.82 | 26352 | 11686.47 | 7.09% | 0.00 |
| 2025-09-05 | 43.23 | 44.72 | 1.71 | 3.98% | 42.82 | 44.80 | 31097 | 13657.96 | 8.36% | 0.00 |
| 2025-09-04 | 44.33 | 43.01 | -0.90 | -2.05% | 42.17 | 44.93 | 33539 | 14654.65 | 9.02% | 0.00 |
| 2025-09-03 | 45.78 | 43.91 | -1.89 | -4.13% | 43.88 | 46.18 | 37449 | 16848.49 | 10.07% | 0.00 |
| 2025-09-02 | 48.06 | 45.80 | -2.74 | -5.64% | 44.76 | 48.54 | 58101 | 26833.28 | 15.63% | 0.00 |
| 2025-09-01 | 50.00 | 48.54 | -0.94 | -1.90% | 48.33 | 50.88 | 50406 | 24770.55 | 13.56% | 0.00 |
| 2025-08-29 | 51.52 | 49.48 | -3.57 | -6.73% | 48.01 | 51.66 | 79126 | 39266.16 | 21.28% | 0.00 |
| 2025-08-28 | 52.45 | 53.05 | 0.51 | 0.97% | 50.70 | 53.27 | 66093 | 34392.08 | 17.78% | 0.00 |
| 2025-08-27 | 53.50 | 52.54 | -1.43 | -2.65% | 52.48 | 55.58 | 74959 | 40565.16 | 20.16% | 0.00 |
| 2025-08-26 | 54.11 | 53.97 | -0.33 | -0.61% | 53.07 | 55.35 | 66431 | 36004.25 | 17.87% | 0.00 |
| 2025-08-25 | 51.28 | 54.30 | 3.22 | 6.30% | 50.57 | 56.50 | 109754 | 59226.99 | 29.52% | 3.00 |
| 2025-08-22 | 49.96 | 51.08 | 0.69 | 1.37% | 49.75 | 51.95 | 52426 | 26489.86 | 14.10% | 0.00 |
| 2025-08-21 | 52.89 | 50.39 | -2.15 | -4.09% | 49.82 | 53.10 | 59116 | 30143.09 | 15.90% | 0.00 |
| 2025-08-20 | 50.79 | 52.54 | 0.58 | 1.12% | 49.88 | 52.69 | 61370 | 31630.38 | 16.51% | 0.00 |
朗威股份(301202)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。
