| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 36.80 | 38.22 | 1.47 | 4.00% | 36.80 | 39.16 | 20507 | 7881.04 | 5.52% | 0.00 |
| 2026-03-24 | 36.00 | 36.75 | 1.93 | 5.54% | 35.08 | 36.89 | 20470 | 7358.85 | 5.51% | 0.00 |
| 2026-03-23 | 37.02 | 34.82 | -2.98 | -7.88% | 34.59 | 37.66 | 22447 | 8058.65 | 6.04% | 0.00 |
| 2026-03-20 | 40.26 | 37.80 | -2.15 | -5.38% | 37.71 | 40.88 | 21567 | 8398.87 | 5.80% | 0.00 |
| 2026-03-19 | 40.70 | 39.95 | -1.37 | -3.32% | 39.62 | 41.49 | 17805 | 7196.50 | 4.79% | 0.00 |
| 2026-03-18 | 38.83 | 41.32 | 2.71 | 7.02% | 38.64 | 41.38 | 31446 | 12651.31 | 8.46% | 0.00 |
| 2026-03-17 | 41.35 | 38.61 | -2.47 | -6.01% | 38.61 | 41.50 | 27021 | 10644.63 | 7.27% | 0.00 |
| 2026-03-16 | 40.68 | 41.08 | 0.37 | 0.91% | 39.91 | 41.17 | 13997 | 5682.22 | 3.76% | 0.00 |
| 2026-03-13 | 42.19 | 40.71 | -1.52 | -3.60% | 40.68 | 42.30 | 19258 | 7960.06 | 5.18% | 0.00 |
| 2026-03-12 | 43.46 | 42.23 | -1.34 | -3.08% | 42.02 | 44.17 | 22114 | 9478.49 | 5.95% | 0.00 |
| 2026-03-11 | 43.56 | 43.57 | 0.09 | 0.21% | 43.18 | 44.66 | 27575 | 12126.79 | 7.42% | 0.00 |
| 2026-03-10 | 41.65 | 43.48 | 2.43 | 5.92% | 41.65 | 43.70 | 30536 | 13151.17 | 8.21% | 5.00 |
| 2026-03-09 | 41.77 | 41.05 | -1.14 | -2.70% | 39.42 | 41.77 | 25483 | 10286.99 | 6.85% | 0.00 |
| 2026-03-06 | 41.88 | 42.19 | 0.05 | 0.12% | 41.88 | 42.79 | 11009 | 4664.64 | 2.96% | 0.00 |
| 2026-03-05 | 42.50 | 42.14 | 0.60 | 1.44% | 41.89 | 42.86 | 16026 | 6790.01 | 4.31% | 0.00 |
| 2026-03-04 | 41.32 | 41.54 | -0.23 | -0.55% | 41.16 | 42.42 | 19258 | 8045.99 | 5.18% | 0.00 |
| 2026-03-03 | 43.95 | 41.77 | -2.23 | -5.07% | 41.70 | 44.64 | 32887 | 14239.36 | 8.85% | 0.00 |
| 2026-03-02 | 43.59 | 44.00 | -0.45 | -1.01% | 43.20 | 44.76 | 25600 | 11271.33 | 6.89% | 0.00 |
| 2026-02-27 | 44.00 | 44.45 | -0.40 | -0.89% | 43.51 | 44.97 | 28502 | 12613.31 | 7.67% | 0.00 |
| 2026-02-26 | 43.41 | 44.85 | 1.44 | 3.32% | 43.11 | 45.30 | 41223 | 18428.44 | 11.09% | 0.00 |
| 2026-02-25 | 43.78 | 43.41 | -0.34 | -0.78% | 43.11 | 43.92 | 25623 | 11116.60 | 6.89% | 0.00 |
| 2026-02-24 | 45.40 | 43.75 | -1.19 | -2.65% | 42.86 | 45.47 | 35562 | 15644.59 | 9.56% | 0.00 |
| 2026-02-13 | 43.77 | 44.94 | 0.47 | 1.06% | 43.22 | 46.50 | 65750 | 29798.20 | 17.68% | 0.00 |
| 2026-02-12 | 46.76 | 44.47 | 0.89 | 2.04% | 43.85 | 47.07 | 68010 | 30466.62 | 18.29% | 0.00 |
| 2026-02-11 | 42.50 | 43.58 | 0.96 | 2.25% | 42.18 | 43.85 | 26220 | 11346.43 | 7.05% | 0.00 |
| 2026-02-10 | 42.85 | 42.62 | 0.14 | 0.33% | 42.48 | 44.39 | 30635 | 13306.59 | 8.24% | 0.00 |
| 2026-02-09 | 41.56 | 42.48 | 1.52 | 3.71% | 41.18 | 42.80 | 16214 | 6854.29 | 4.36% | 0.00 |
| 2026-02-06 | 40.68 | 40.96 | 0.16 | 0.39% | 40.31 | 41.58 | 10198 | 4187.70 | 2.74% | 0.00 |
| 2026-02-05 | 41.44 | 40.80 | -0.65 | -1.57% | 40.77 | 41.68 | 8886 | 3650.00 | 2.39% | 0.00 |
| 2026-02-04 | 42.60 | 41.45 | -1.15 | -2.70% | 40.96 | 42.60 | 16399 | 6832.14 | 4.41% | 0.00 |
| 2026-02-03 | 41.66 | 42.60 | 1.22 | 2.95% | 41.58 | 42.60 | 13464 | 5680.11 | 3.62% | 0.00 |
| 2026-02-02 | 42.00 | 41.38 | -0.71 | -1.69% | 41.38 | 42.80 | 11072 | 4671.66 | 2.98% | 0.00 |
| 2026-01-30 | 40.80 | 42.09 | 0.88 | 2.14% | 40.80 | 42.50 | 16239 | 6787.93 | 4.37% | 0.00 |
| 2026-01-29 | 42.66 | 41.21 | -0.71 | -1.69% | 41.04 | 43.29 | 20454 | 8623.94 | 5.50% | 0.00 |
| 2026-01-28 | 42.87 | 41.92 | -0.95 | -2.22% | 41.81 | 43.09 | 12927 | 5451.86 | 3.48% | 0.00 |
| 2026-01-27 | 42.50 | 42.87 | 0.25 | 0.59% | 40.72 | 43.12 | 18637 | 7814.49 | 5.01% | 0.00 |
| 2026-01-26 | 43.76 | 42.62 | -1.00 | -2.29% | 41.91 | 43.88 | 18690 | 7982.71 | 5.03% | 0.00 |
| 2026-01-23 | 43.49 | 43.62 | 0.47 | 1.09% | 42.86 | 43.77 | 16041 | 6957.01 | 4.31% | 0.00 |
| 2026-01-22 | 43.40 | 43.15 | 0.15 | 0.35% | 43.06 | 43.99 | 16320 | 7096.83 | 4.39% | 0.00 |
| 2026-01-21 | 42.31 | 43.00 | 0.34 | 0.80% | 42.24 | 43.44 | 12785 | 5504.74 | 3.44% | 0.00 |
| 2026-01-20 | 44.01 | 42.66 | -1.29 | -2.94% | 42.33 | 44.38 | 25231 | 10897.26 | 6.79% | 0.00 |
| 2026-01-19 | 42.36 | 43.95 | 1.15 | 2.69% | 42.23 | 44.44 | 34924 | 15259.01 | 9.39% | 0.00 |
| 2026-01-16 | 42.51 | 42.80 | 0.30 | 0.71% | 41.94 | 42.88 | 20063 | 8518.53 | 5.40% | 0.00 |
| 2026-01-15 | 42.04 | 42.50 | -0.62 | -1.44% | 41.99 | 42.98 | 24598 | 10442.64 | 6.62% | 0.00 |
| 2026-01-14 | 42.61 | 43.12 | 0.43 | 1.01% | 42.51 | 44.11 | 37726 | 16308.18 | 10.15% | 0.00 |
| 2026-01-13 | 43.34 | 42.69 | -0.65 | -1.50% | 42.25 | 44.48 | 36433 | 15815.69 | 9.80% | 0.00 |
| 2026-01-12 | 42.73 | 43.34 | 1.45 | 3.46% | 42.10 | 43.46 | 33507 | 14377.47 | 9.01% | 0.00 |
| 2026-01-09 | 41.24 | 41.89 | 0.63 | 1.53% | 41.01 | 41.97 | 20426 | 8503.56 | 5.49% | 0.00 |
| 2026-01-08 | 41.07 | 41.26 | 0.21 | 0.51% | 40.82 | 41.44 | 15232 | 6281.49 | 4.10% | 0.00 |
| 2026-01-07 | 40.91 | 41.05 | 0.13 | 0.32% | 40.50 | 41.47 | 18921 | 7775.71 | 5.09% | 13.00 |
| 2026-01-06 | 40.69 | 40.92 | 0.22 | 0.54% | 40.30 | 41.38 | 18907 | 7701.23 | 5.09% | 0.00 |
| 2026-01-05 | 40.39 | 40.70 | 0.30 | 0.74% | 40.10 | 40.95 | 11730 | 4763.95 | 3.15% | 0.00 |
| 2025-12-31 | 41.31 | 40.40 | -0.93 | -2.25% | 40.21 | 41.33 | 16864 | 6850.04 | 4.54% | 0.00 |
| 2025-12-30 | 40.72 | 41.33 | 0.66 | 1.62% | 40.40 | 41.88 | 19836 | 8209.17 | 5.34% | 0.00 |
| 2025-12-29 | 41.39 | 40.67 | -0.46 | -1.12% | 40.48 | 41.45 | 14448 | 5903.09 | 3.89% | 0.00 |
| 2025-12-26 | 41.93 | 41.13 | -1.04 | -2.47% | 40.79 | 42.47 | 22537 | 9314.60 | 6.06% | 0.00 |
| 2025-12-25 | 41.56 | 42.17 | 0.53 | 1.27% | 41.20 | 42.99 | 31556 | 13390.77 | 8.49% | 0.00 |
| 2025-12-24 | 42.28 | 41.64 | 0.24 | 0.58% | 41.20 | 42.79 | 36856 | 15487.26 | 9.91% | 0.00 |
| 2025-12-23 | 40.51 | 41.40 | 0.61 | 1.50% | 40.41 | 41.95 | 36687 | 15144.74 | 9.87% | 0.00 |
| 2025-12-22 | 38.86 | 40.79 | 2.12 | 5.48% | 38.67 | 41.60 | 33342 | 13474.08 | 8.97% | 0.00 |
| 2025-12-19 | 38.53 | 38.67 | 0.17 | 0.44% | 38.53 | 39.18 | 8591 | 3338.77 | 2.31% | 0.00 |
| 2025-12-18 | 37.94 | 38.50 | 0.05 | 0.13% | 37.94 | 39.10 | 11957 | 4631.26 | 3.22% | 0.00 |
| 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 |
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。
