| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 8.80 | 8.63 | -0.25 | -2.82% | 8.61 | 9.23 | 435390 | 38411.85 | 7.87% |
| 2025-12-11 | 9.00 | 8.88 | -0.06 | -0.67% | 8.76 | 9.24 | 572133 | 51212.61 | 10.34% |
| 2025-12-10 | 8.49 | 8.94 | 0.43 | 5.05% | 8.49 | 9.36 | 730910 | 66457.63 | 13.21% |
| 2025-12-09 | 8.67 | 8.51 | -0.13 | -1.50% | 8.46 | 8.90 | 274429 | 23620.66 | 4.96% |
| 2025-12-08 | 8.24 | 8.64 | 0.41 | 4.98% | 8.18 | 9.05 | 440655 | 38109.96 | 7.96% |
| 2025-12-05 | 7.88 | 8.23 | 0.37 | 4.71% | 7.85 | 8.44 | 293088 | 23924.49 | 5.30% |
| 2025-12-04 | 7.91 | 7.86 | -0.09 | -1.13% | 7.80 | 7.99 | 100526 | 7919.67 | 1.82% |
| 2025-12-03 | 7.99 | 7.95 | -0.07 | -0.87% | 7.86 | 8.02 | 112486 | 8923.76 | 2.03% |
| 2025-12-02 | 7.98 | 8.02 | 0.05 | 0.63% | 7.88 | 8.09 | 120989 | 9672.53 | 2.19% |
| 2025-12-01 | 7.80 | 7.97 | 0.14 | 1.79% | 7.80 | 8.00 | 129890 | 10326.25 | 2.35% |
| 2025-11-28 | 7.74 | 7.83 | 0.04 | 0.51% | 7.67 | 7.84 | 91921 | 7139.41 | 1.66% |
| 2025-11-27 | 7.83 | 7.79 | -0.14 | -1.77% | 7.76 | 7.89 | 142986 | 11171.47 | 2.58% |
| 2025-11-26 | 7.81 | 7.93 | 0.13 | 1.67% | 7.70 | 8.09 | 244980 | 19219.57 | 4.43% |
| 2025-11-25 | 7.80 | 7.80 | 0.06 | 0.78% | 7.68 | 7.88 | 160681 | 12529.06 | 2.90% |
| 2025-11-24 | 7.64 | 7.74 | 0.07 | 0.91% | 7.64 | 7.88 | 175597 | 13597.98 | 3.17% |
| 2025-11-21 | 7.82 | 7.67 | -0.31 | -3.88% | 7.67 | 8.06 | 304936 | 23820.75 | 5.51% |
| 2025-11-20 | 8.11 | 7.98 | -0.20 | -2.44% | 7.93 | 8.23 | 426990 | 34490.11 | 7.72% |
| 2025-11-19 | 7.80 | 8.18 | 0.39 | 5.01% | 7.69 | 8.57 | 536322 | 44189.72 | 9.69% |
| 2025-11-18 | 7.99 | 7.79 | -0.13 | -1.64% | 7.73 | 7.99 | 93408 | 7300.20 | 1.69% |
| 2025-11-17 | 7.84 | 7.92 | 0.08 | 1.02% | 7.81 | 7.98 | 68085 | 5376.60 | 1.23% |
| 2025-11-14 | 7.79 | 7.84 | 0.04 | 0.51% | 7.78 | 7.94 | 82776 | 6510.97 | 1.50% |
| 2025-11-13 | 7.75 | 7.80 | 0.05 | 0.65% | 7.71 | 7.85 | 67060 | 5236.11 | 1.21% |
| 2025-11-12 | 7.79 | 7.75 | -0.03 | -0.39% | 7.66 | 7.79 | 65474 | 5045.50 | 1.18% |
| 2025-11-11 | 7.76 | 7.78 | 0.06 | 0.78% | 7.70 | 7.83 | 68853 | 5351.79 | 1.24% |
| 2025-11-10 | 7.74 | 7.72 | 0.02 | 0.26% | 7.69 | 7.80 | 69160 | 5347.35 | 1.25% |
| 2025-11-07 | 7.63 | 7.70 | 0.07 | 0.92% | 7.62 | 7.75 | 75276 | 5802.95 | 1.36% |
| 2025-11-06 | 7.64 | 7.63 | 0.01 | 0.13% | 7.59 | 7.69 | 61708 | 4714.30 | 1.12% |
| 2025-11-05 | 7.54 | 7.62 | 0.03 | 0.40% | 7.53 | 7.66 | 56333 | 4289.26 | 1.02% |
| 2025-11-04 | 7.63 | 7.59 | -0.05 | -0.65% | 7.54 | 7.65 | 64990 | 4934.82 | 1.17% |
| 2025-11-03 | 7.57 | 7.64 | 0.09 | 1.19% | 7.49 | 7.66 | 75291 | 5706.30 | 1.36% |
| 2025-10-31 | 7.48 | 7.55 | 0.10 | 1.34% | 7.45 | 7.57 | 64625 | 4872.69 | 1.17% |
| 2025-10-30 | 7.49 | 7.45 | -0.05 | -0.67% | 7.43 | 7.56 | 56994 | 4265.47 | 1.03% |
| 2025-10-29 | 7.59 | 7.50 | -0.06 | -0.79% | 7.48 | 7.59 | 59713 | 4491.80 | 1.08% |
| 2025-10-28 | 7.53 | 7.56 | 0.03 | 0.40% | 7.49 | 7.62 | 57065 | 4315.45 | 1.03% |
| 2025-10-27 | 7.50 | 7.53 | 0.02 | 0.27% | 7.45 | 7.59 | 82774 | 6228.91 | 1.50% |
| 2025-10-24 | 7.45 | 7.51 | 0.05 | 0.67% | 7.42 | 7.61 | 78618 | 5923.90 | 1.42% |
| 2025-10-23 | 7.38 | 7.46 | 0.06 | 0.81% | 7.29 | 7.46 | 47648 | 3516.34 | 0.86% |
| 2025-10-22 | 7.42 | 7.40 | -0.04 | -0.54% | 7.36 | 7.47 | 55879 | 4136.94 | 1.01% |
| 2025-10-21 | 7.18 | 7.44 | 0.26 | 3.62% | 7.18 | 7.51 | 104980 | 7755.94 | 1.90% |
| 2025-10-20 | 7.14 | 7.18 | 0.07 | 0.98% | 7.00 | 7.20 | 41726 | 2981.66 | 0.75% |
| 2025-10-17 | 7.18 | 7.11 | -0.07 | -0.97% | 7.08 | 7.24 | 48310 | 3455.87 | 0.87% |
| 2025-10-16 | 7.25 | 7.18 | -0.10 | -1.37% | 7.15 | 7.28 | 45590 | 3282.16 | 0.82% |
| 2025-10-15 | 7.28 | 7.28 | 0.03 | 0.41% | 7.20 | 7.32 | 45838 | 3331.35 | 0.83% |
| 2025-10-14 | 7.30 | 7.25 | -0.05 | -0.68% | 7.21 | 7.37 | 55832 | 4065.89 | 1.01% |
| 2025-10-13 | 7.08 | 7.30 | 0.07 | 0.97% | 6.91 | 7.40 | 100678 | 7262.53 | 1.82% |
| 2025-10-10 | 7.22 | 7.23 | 0.03 | 0.42% | 7.18 | 7.32 | 53154 | 3857.01 | 0.96% |
| 2025-10-09 | 7.25 | 7.20 | -0.05 | -0.69% | 7.16 | 7.29 | 53863 | 3882.05 | 0.97% |
| 2025-09-30 | 7.23 | 7.25 | 0.00 | 0.00% | 7.20 | 7.30 | 43092 | 3120.70 | 0.78% |
| 2025-09-29 | 7.10 | 7.25 | 0.12 | 1.68% | 6.99 | 7.26 | 57270 | 4098.60 | 1.04% |
| 2025-09-26 | 7.07 | 7.13 | 0.06 | 0.85% | 7.01 | 7.20 | 60343 | 4309.75 | 1.09% |
| 2025-09-25 | 7.20 | 7.07 | -0.13 | -1.81% | 7.07 | 7.23 | 45952 | 3278.65 | 0.83% |
| 2025-09-24 | 7.10 | 7.20 | 0.10 | 1.41% | 7.02 | 7.26 | 74384 | 5346.16 | 1.34% |
| 2025-09-23 | 7.20 | 7.10 | -0.10 | -1.39% | 6.89 | 7.22 | 90418 | 6350.99 | 1.63% |
| 2025-09-22 | 7.30 | 7.20 | -0.15 | -2.04% | 7.17 | 7.42 | 53039 | 3829.36 | 0.96% |
| 2025-09-19 | 7.31 | 7.35 | 0.07 | 0.96% | 7.23 | 7.42 | 57833 | 4232.24 | 1.05% |
| 2025-09-18 | 7.51 | 7.28 | -0.21 | -2.80% | 7.22 | 7.52 | 79805 | 5887.15 | 1.44% |
| 2025-09-17 | 7.55 | 7.49 | -0.04 | -0.53% | 7.46 | 7.57 | 61880 | 4649.84 | 1.12% |
| 2025-09-16 | 7.49 | 7.53 | 0.03 | 0.40% | 7.45 | 7.56 | 69290 | 5205.05 | 1.25% |
| 2025-09-15 | 7.61 | 7.50 | -0.13 | -1.70% | 7.45 | 7.62 | 62214 | 4666.13 | 1.12% |
| 2025-09-12 | 7.58 | 7.63 | 0.05 | 0.66% | 7.54 | 7.70 | 70695 | 5381.91 | 1.28% |
| 2025-09-11 | 7.62 | 7.58 | -0.01 | -0.13% | 7.46 | 7.62 | 63582 | 4789.96 | 1.15% |
| 2025-09-10 | 7.57 | 7.59 | 0.02 | 0.26% | 7.56 | 7.77 | 82959 | 6342.88 | 1.50% |
| 2025-09-09 | 7.59 | 7.57 | -0.02 | -0.26% | 7.52 | 7.72 | 81760 | 6213.72 | 1.48% |
| 2025-09-08 | 7.58 | 7.59 | 0.02 | 0.26% | 7.50 | 7.65 | 82683 | 6251.32 | 1.49% |
| 2025-09-05 | 7.44 | 7.57 | 0.12 | 1.61% | 7.42 | 7.62 | 89997 | 6780.35 | 1.63% |
| 2025-09-04 | 7.39 | 7.45 | 0.10 | 1.36% | 7.34 | 7.59 | 94557 | 7084.65 | 1.71% |
| 2025-09-03 | 7.49 | 7.35 | -0.15 | -2.00% | 7.34 | 7.53 | 60704 | 4508.08 | 1.10% |
| 2025-09-02 | 7.52 | 7.50 | -0.03 | -0.40% | 7.34 | 7.59 | 92709 | 6926.40 | 1.68% |
| 2025-09-01 | 7.54 | 7.53 | -0.07 | -0.92% | 7.46 | 7.60 | 74178 | 5582.27 | 1.34% |
| 2025-08-29 | 7.50 | 7.60 | 0.10 | 1.33% | 7.45 | 7.79 | 110462 | 8403.89 | 2.00% |
| 2025-08-28 | 7.51 | 7.50 | -0.02 | -0.27% | 7.29 | 7.62 | 119476 | 8938.38 | 2.16% |
| 2025-08-27 | 7.92 | 7.52 | -0.40 | -5.05% | 7.52 | 7.93 | 147400 | 11371.90 | 2.66% |
| 2025-08-26 | 7.75 | 7.92 | 0.12 | 1.54% | 7.72 | 7.97 | 120386 | 9477.07 | 2.18% |
| 2025-08-25 | 7.85 | 7.80 | -0.05 | -0.64% | 7.73 | 7.90 | 125592 | 9812.94 | 2.27% |
| 2025-08-22 | 7.89 | 7.85 | -0.03 | -0.38% | 7.72 | 7.90 | 113564 | 8843.81 | 2.05% |
| 2025-08-21 | 7.94 | 7.88 | -0.07 | -0.88% | 7.84 | 7.96 | 78620 | 6205.69 | 1.42% |
| 2025-08-20 | 7.87 | 7.95 | 0.07 | 0.89% | 7.82 | 7.99 | 91174 | 7209.94 | 1.65% |
| 2025-08-19 | 7.86 | 7.88 | 0.01 | 0.13% | 7.81 | 7.92 | 86905 | 6842.48 | 1.57% |
| 2025-08-18 | 7.90 | 7.87 | -0.02 | -0.25% | 7.83 | 8.08 | 119381 | 9483.11 | 2.16% |
| 2025-08-15 | 7.93 | 7.89 | 0.01 | 0.13% | 7.86 | 7.98 | 95514 | 7552.99 | 1.73% |
乐凯胶片(600135)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。
