| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 9.88 | 9.70 | -0.33 | -3.29% | 9.70 | 10.08 | 162138 | 16013.06 | 2.93% |
| 2026-02-05 | 9.86 | 10.03 | 0.13 | 1.31% | 9.80 | 10.33 | 195724 | 19760.89 | 3.54% |
| 2026-02-04 | 9.85 | 9.90 | 0.05 | 0.51% | 9.80 | 10.24 | 177508 | 17738.37 | 3.21% |
| 2026-02-03 | 9.60 | 9.85 | 0.30 | 3.14% | 9.60 | 9.88 | 137781 | 13463.91 | 2.49% |
| 2026-02-02 | 9.60 | 9.55 | -0.05 | -0.52% | 9.55 | 9.85 | 138442 | 13445.95 | 2.50% |
| 2026-01-30 | 9.70 | 9.60 | -0.14 | -1.44% | 9.45 | 9.76 | 138071 | 13217.83 | 2.50% |
| 2026-01-29 | 9.71 | 9.74 | -0.02 | -0.20% | 9.55 | 9.98 | 141509 | 13827.77 | 2.56% |
| 2026-01-28 | 9.95 | 9.76 | -0.21 | -2.11% | 9.69 | 9.95 | 143941 | 14069.86 | 2.60% |
| 2026-01-27 | 9.72 | 9.97 | 0.16 | 1.63% | 9.45 | 10.06 | 228339 | 22241.72 | 4.13% |
| 2026-01-26 | 10.53 | 9.81 | -0.79 | -7.45% | 9.75 | 10.57 | 309021 | 30966.24 | 5.58% |
| 2026-01-23 | 10.20 | 10.60 | 0.38 | 3.72% | 10.20 | 10.69 | 275124 | 28942.79 | 4.97% |
| 2026-01-22 | 10.20 | 10.22 | 0.07 | 0.69% | 10.08 | 10.30 | 178927 | 18244.17 | 3.23% |
| 2026-01-21 | 10.19 | 10.15 | -0.13 | -1.26% | 10.04 | 10.33 | 172274 | 17464.58 | 3.11% |
| 2026-01-20 | 10.90 | 10.28 | -0.54 | -4.99% | 10.15 | 10.90 | 314111 | 32595.69 | 5.68% |
| 2026-01-19 | 10.80 | 10.82 | -0.15 | -1.37% | 10.63 | 11.09 | 262165 | 28373.11 | 4.74% |
| 2026-01-16 | 11.49 | 10.97 | -0.37 | -3.26% | 10.95 | 11.71 | 307432 | 34578.80 | 5.56% |
| 2026-01-15 | 11.35 | 11.34 | -0.05 | -0.44% | 10.94 | 11.59 | 328824 | 37233.77 | 5.94% |
| 2026-01-14 | 11.80 | 11.39 | -0.51 | -4.29% | 11.19 | 12.20 | 590652 | 68601.26 | 10.67% |
| 2026-01-13 | 12.00 | 11.90 | -0.37 | -3.02% | 11.04 | 12.60 | 682816 | 80899.40 | 12.34% |
| 2026-01-12 | 11.85 | 12.27 | 0.40 | 3.37% | 11.78 | 12.72 | 786783 | 96684.23 | 14.22% |
| 2026-01-09 | 13.48 | 11.87 | -0.85 | -6.68% | 11.75 | 13.48 | 1101452 | 138084.23 | 19.91% |
| 2026-01-08 | 11.28 | 12.72 | 1.16 | 10.03% | 11.27 | 12.72 | 478142 | 58584.19 | 8.64% |
| 2026-01-07 | 10.26 | 11.56 | 1.05 | 9.99% | 10.10 | 11.56 | 925879 | 100760.71 | 16.73% |
| 2026-01-06 | 9.87 | 10.51 | 0.64 | 6.48% | 9.76 | 10.86 | 966323 | 102283.59 | 17.46% |
| 2026-01-05 | 10.29 | 9.87 | -0.45 | -4.36% | 9.77 | 10.43 | 685630 | 68309.08 | 12.39% |
| 2025-12-31 | 9.40 | 10.32 | 0.94 | 10.02% | 9.40 | 10.32 | 585102 | 59588.20 | 10.57% |
| 2025-12-30 | 9.15 | 9.38 | 0.13 | 1.41% | 9.09 | 9.72 | 322974 | 30381.07 | 5.84% |
| 2025-12-29 | 9.30 | 9.25 | 0.00 | 0.00% | 9.12 | 9.49 | 195207 | 18153.93 | 3.53% |
| 2025-12-26 | 9.39 | 9.25 | -0.10 | -1.07% | 9.20 | 9.53 | 299461 | 27952.70 | 5.41% |
| 2025-12-25 | 8.88 | 9.35 | 0.42 | 4.70% | 8.83 | 9.54 | 391073 | 36177.68 | 7.07% |
| 2025-12-24 | 8.55 | 8.93 | 0.25 | 2.88% | 8.40 | 9.08 | 260755 | 22891.86 | 4.71% |
| 2025-12-23 | 9.03 | 8.68 | -0.35 | -3.88% | 8.61 | 9.03 | 243425 | 21243.24 | 4.40% |
| 2025-12-22 | 9.04 | 9.03 | -0.05 | -0.55% | 8.87 | 9.23 | 252858 | 22819.46 | 4.57% |
| 2025-12-19 | 9.02 | 9.08 | 0.06 | 0.67% | 8.95 | 9.38 | 339098 | 30989.83 | 6.13% |
| 2025-12-18 | 8.61 | 9.02 | 0.23 | 2.62% | 8.52 | 9.60 | 464571 | 42280.55 | 8.40% |
| 2025-12-17 | 8.88 | 8.79 | -0.35 | -3.83% | 8.52 | 9.17 | 475049 | 41706.20 | 8.59% |
| 2025-12-16 | 9.93 | 9.14 | -0.35 | -3.69% | 8.87 | 9.93 | 835525 | 76928.43 | 15.10% |
| 2025-12-15 | 8.52 | 9.49 | 0.86 | 9.97% | 8.52 | 9.49 | 329587 | 30665.29 | 5.96% |
| 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% |
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。
