| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 8.11 | 7.88 | -0.23 | -2.84% | 7.88 | 8.17 | 112433 | 9020.51 | 2.03% |
| 2025-08-13 | 8.22 | 8.11 | -0.09 | -1.10% | 8.06 | 8.22 | 112735 | 9157.86 | 2.04% |
| 2025-08-12 | 8.37 | 8.20 | -0.16 | -1.91% | 8.17 | 8.39 | 152040 | 12508.29 | 2.75% |
| 2025-08-11 | 8.33 | 8.36 | 0.01 | 0.12% | 8.26 | 8.44 | 97508 | 8157.64 | 1.76% |
| 2025-08-08 | 8.11 | 8.35 | 0.21 | 2.58% | 8.08 | 8.40 | 120623 | 9976.41 | 2.18% |
| 2025-08-07 | 8.22 | 8.14 | -0.09 | -1.09% | 8.12 | 8.27 | 100782 | 8242.48 | 1.82% |
| 2025-08-06 | 8.23 | 8.23 | -0.02 | -0.24% | 8.15 | 8.37 | 116264 | 9605.21 | 2.10% |
| 2025-08-05 | 8.16 | 8.25 | 0.10 | 1.23% | 8.15 | 8.39 | 141935 | 11717.99 | 2.57% |
| 2025-08-04 | 8.00 | 8.15 | 0.12 | 1.49% | 7.88 | 8.19 | 176730 | 14270.23 | 3.19% |
| 2025-08-01 | 7.74 | 8.03 | 0.32 | 4.15% | 7.70 | 8.12 | 211176 | 16791.74 | 3.82% |
| 2025-07-31 | 7.82 | 7.71 | -0.08 | -1.03% | 7.69 | 7.91 | 88820 | 6924.30 | 1.61% |
| 2025-07-30 | 7.85 | 7.79 | -0.07 | -0.89% | 7.70 | 7.89 | 70226 | 5472.32 | 1.27% |
| 2025-07-29 | 7.88 | 7.86 | -0.03 | -0.38% | 7.76 | 7.89 | 65303 | 5105.08 | 1.18% |
| 2025-07-28 | 7.83 | 7.89 | 0.07 | 0.90% | 7.77 | 7.91 | 71062 | 5586.59 | 1.28% |
| 2025-07-25 | 7.88 | 7.82 | -0.04 | -0.51% | 7.77 | 7.93 | 63756 | 4993.40 | 1.15% |
| 2025-07-24 | 7.78 | 7.86 | 0.09 | 1.16% | 7.78 | 7.89 | 66159 | 5174.46 | 1.20% |
| 2025-07-23 | 7.86 | 7.77 | -0.12 | -1.52% | 7.75 | 7.90 | 76592 | 5991.43 | 1.38% |
| 2025-07-22 | 7.84 | 7.89 | 0.04 | 0.51% | 7.81 | 7.93 | 81016 | 6368.47 | 1.46% |
| 2025-07-21 | 7.82 | 7.85 | 0.05 | 0.64% | 7.81 | 7.90 | 80454 | 6323.05 | 1.45% |
| 2025-07-18 | 7.81 | 7.80 | 0.00 | 0.00% | 7.74 | 7.82 | 51326 | 3990.85 | 0.93% |
| 2025-07-17 | 7.73 | 7.80 | 0.07 | 0.91% | 7.72 | 7.88 | 71486 | 5581.57 | 1.29% |
| 2025-07-16 | 7.70 | 7.73 | 0.02 | 0.26% | 7.67 | 7.75 | 53273 | 4107.72 | 0.96% |
| 2025-07-15 | 7.77 | 7.71 | -0.10 | -1.28% | 7.59 | 7.82 | 99477 | 7640.01 | 1.80% |
| 2025-07-14 | 7.74 | 7.81 | 0.06 | 0.77% | 7.70 | 7.84 | 79982 | 6223.55 | 1.45% |
| 2025-07-11 | 7.80 | 7.75 | -0.08 | -1.02% | 7.73 | 7.85 | 63858 | 4962.44 | 1.15% |
| 2025-07-10 | 7.79 | 7.83 | 0.03 | 0.38% | 7.70 | 7.89 | 70909 | 5538.68 | 1.28% |
| 2025-07-09 | 7.86 | 7.80 | -0.06 | -0.76% | 7.78 | 8.05 | 93534 | 7371.61 | 1.69% |
| 2025-07-08 | 7.77 | 7.86 | 0.09 | 1.16% | 7.75 | 7.93 | 92828 | 7273.10 | 1.68% |
| 2025-07-07 | 7.65 | 7.77 | 0.09 | 1.17% | 7.63 | 7.77 | 66592 | 5128.47 | 1.20% |
| 2025-07-04 | 7.70 | 7.68 | -0.01 | -0.13% | 7.64 | 7.74 | 70889 | 5448.25 | 1.28% |
| 2025-07-03 | 7.61 | 7.69 | 0.03 | 0.39% | 7.59 | 7.70 | 64376 | 4923.85 | 1.16% |
| 2025-07-02 | 7.66 | 7.66 | 0.00 | 0.00% | 7.60 | 7.69 | 69568 | 5319.33 | 1.26% |
| 2025-07-01 | 7.73 | 7.66 | -0.06 | -0.78% | 7.63 | 7.87 | 121623 | 9373.90 | 2.20% |
| 2025-06-30 | 7.59 | 7.72 | 0.16 | 2.12% | 7.51 | 7.78 | 136419 | 10454.82 | 2.47% |
| 2025-06-27 | 7.51 | 7.56 | 0.12 | 1.61% | 7.51 | 7.72 | 129308 | 9815.86 | 2.34% |
| 2025-06-26 | 7.41 | 7.44 | 0.08 | 1.09% | 7.33 | 7.62 | 165263 | 12384.74 | 2.99% |
| 2025-06-25 | 7.30 | 7.36 | 0.03 | 0.41% | 7.30 | 7.52 | 104644 | 7706.75 | 1.89% |
| 2025-06-24 | 7.10 | 7.33 | 0.20 | 2.81% | 7.10 | 7.36 | 102789 | 7475.90 | 1.86% |
| 2025-06-23 | 6.95 | 7.13 | 0.18 | 2.59% | 6.88 | 7.15 | 50248 | 3554.75 | 0.91% |
| 2025-06-20 | 6.91 | 6.95 | 0.02 | 0.29% | 6.91 | 7.05 | 44482 | 3108.08 | 0.80% |
| 2025-06-19 | 7.09 | 6.93 | -0.17 | -2.39% | 6.90 | 7.11 | 53149 | 3714.43 | 0.96% |
| 2025-06-18 | 7.15 | 7.10 | -0.10 | -1.39% | 7.06 | 7.19 | 42162 | 2990.00 | 0.76% |
| 2025-06-17 | 7.14 | 7.20 | 0.04 | 0.56% | 7.09 | 7.20 | 46679 | 3338.81 | 0.84% |
| 2025-06-16 | 7.09 | 7.16 | 0.08 | 1.13% | 7.07 | 7.25 | 43879 | 3143.87 | 0.79% |
| 2025-06-13 | 7.20 | 7.08 | -0.12 | -1.67% | 7.07 | 7.22 | 55072 | 3924.04 | 1.00% |
| 2025-06-12 | 7.27 | 7.20 | -0.08 | -1.10% | 7.17 | 7.29 | 55028 | 3972.26 | 0.99% |
| 2025-06-11 | 7.32 | 7.28 | -0.04 | -0.55% | 7.26 | 7.36 | 62605 | 4572.88 | 1.13% |
| 2025-06-10 | 7.48 | 7.32 | -0.14 | -1.88% | 7.21 | 7.54 | 110135 | 8119.70 | 1.99% |
| 2025-06-09 | 7.33 | 7.46 | 0.14 | 1.91% | 7.28 | 7.48 | 87089 | 6417.98 | 1.57% |
| 2025-06-06 | 7.27 | 7.32 | 0.05 | 0.69% | 7.19 | 7.47 | 103202 | 7576.57 | 1.87% |
| 2025-06-05 | 7.29 | 7.27 | -0.03 | -0.41% | 7.21 | 7.34 | 61742 | 4484.47 | 1.12% |
| 2025-06-04 | 7.29 | 7.30 | -0.01 | -0.14% | 7.26 | 7.36 | 44092 | 3220.62 | 0.80% |
| 2025-06-03 | 7.24 | 7.31 | 0.02 | 0.27% | 7.23 | 7.41 | 44179 | 3238.76 | 0.80% |
| 2025-05-30 | 7.39 | 7.29 | -0.09 | -1.22% | 7.27 | 7.41 | 53944 | 3947.50 | 0.97% |
| 2025-05-29 | 7.30 | 7.38 | 0.06 | 0.82% | 7.26 | 7.40 | 54783 | 4027.97 | 0.99% |
| 2025-05-28 | 7.51 | 7.32 | -0.19 | -2.53% | 7.28 | 7.53 | 93954 | 6920.77 | 1.70% |
| 2025-05-27 | 7.46 | 7.51 | 0.05 | 0.67% | 7.31 | 7.55 | 87519 | 6509.40 | 1.58% |
| 2025-05-26 | 7.40 | 7.46 | 0.06 | 0.81% | 7.37 | 7.55 | 85906 | 6413.71 | 1.55% |
| 2025-05-23 | 7.60 | 7.40 | -0.19 | -2.50% | 7.38 | 7.64 | 136677 | 10272.17 | 2.47% |
| 2025-05-22 | 7.65 | 7.59 | -0.06 | -0.78% | 7.51 | 7.71 | 155891 | 11851.25 | 2.82% |
| 2025-05-21 | 7.83 | 7.65 | -0.25 | -3.16% | 7.62 | 8.00 | 322638 | 24972.32 | 5.83% |
| 2025-05-20 | 7.45 | 7.90 | 0.46 | 6.18% | 7.40 | 8.18 | 485840 | 38610.28 | 8.78% |
| 2025-05-19 | 7.38 | 7.44 | 0.14 | 1.92% | 7.35 | 7.50 | 99786 | 7419.95 | 1.80% |
| 2025-05-16 | 7.35 | 7.30 | -0.11 | -1.48% | 7.28 | 7.48 | 79585 | 5859.54 | 1.44% |
| 2025-05-15 | 7.34 | 7.41 | -0.01 | -0.13% | 7.19 | 7.52 | 156286 | 11489.14 | 2.82% |
| 2025-05-14 | 7.50 | 7.42 | -0.09 | -1.20% | 7.33 | 7.66 | 202222 | 15106.19 | 3.65% |
| 2025-05-13 | 7.33 | 7.51 | 0.25 | 3.44% | 7.17 | 7.96 | 253335 | 19089.54 | 4.58% |
| 2025-05-12 | 7.23 | 7.26 | 0.07 | 0.97% | 7.17 | 7.33 | 63570 | 4613.81 | 1.15% |
| 2025-05-09 | 7.30 | 7.19 | -0.07 | -0.96% | 7.15 | 7.38 | 77846 | 5617.61 | 1.41% |
| 2025-05-08 | 7.10 | 7.26 | 0.16 | 2.25% | 7.06 | 7.50 | 186748 | 13595.99 | 3.38% |
| 2025-05-07 | 7.07 | 7.10 | 0.11 | 1.57% | 7.00 | 7.11 | 77800 | 5499.12 | 1.41% |
| 2025-05-06 | 6.80 | 6.99 | 0.20 | 2.95% | 6.80 | 6.99 | 58953 | 4086.92 | 1.07% |
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。
