| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-30 | 6.85 | 6.79 | -0.03 | -0.44% | 6.77 | 6.88 | 39106 | 2666.33 | 0.71% |
| 2025-04-29 | 6.61 | 6.82 | 0.15 | 2.25% | 6.61 | 6.86 | 54825 | 3728.12 | 0.99% |
| 2025-04-28 | 6.79 | 6.67 | -0.12 | -1.77% | 6.64 | 6.92 | 46989 | 3153.09 | 0.85% |
| 2025-04-25 | 6.80 | 6.79 | -0.03 | -0.44% | 6.70 | 6.86 | 51940 | 3509.69 | 0.94% |
| 2025-04-24 | 6.90 | 6.82 | -0.14 | -2.01% | 6.77 | 6.94 | 80074 | 5471.02 | 1.45% |
| 2025-04-23 | 6.95 | 6.96 | 0.03 | 0.43% | 6.92 | 7.06 | 60272 | 4202.22 | 1.09% |
| 2025-04-22 | 6.80 | 6.93 | 0.09 | 1.32% | 6.80 | 6.95 | 65596 | 4526.61 | 1.19% |
| 2025-04-21 | 6.86 | 6.84 | 0.03 | 0.44% | 6.76 | 6.88 | 47918 | 3270.31 | 0.87% |
| 2025-04-18 | 6.84 | 6.81 | -0.08 | -1.16% | 6.73 | 6.90 | 53402 | 3626.73 | 0.97% |
| 2025-04-17 | 6.60 | 6.89 | 0.25 | 3.77% | 6.59 | 6.91 | 98441 | 6734.65 | 1.78% |
| 2025-04-16 | 6.70 | 6.64 | -0.09 | -1.34% | 6.50 | 6.74 | 48846 | 3235.69 | 0.88% |
| 2025-04-15 | 6.66 | 6.73 | 0.07 | 1.05% | 6.65 | 6.75 | 49909 | 3345.04 | 0.90% |
| 2025-04-14 | 6.59 | 6.66 | 0.12 | 1.83% | 6.58 | 6.86 | 68892 | 4615.82 | 1.25% |
| 2025-04-11 | 6.50 | 6.54 | 0.02 | 0.31% | 6.45 | 6.63 | 54562 | 3583.02 | 0.99% |
| 2025-04-10 | 6.59 | 6.52 | -0.04 | -0.61% | 6.50 | 6.70 | 77546 | 5114.62 | 1.40% |
| 2025-04-09 | 6.19 | 6.56 | 0.38 | 6.15% | 5.93 | 6.59 | 119605 | 7494.88 | 2.16% |
| 2025-04-08 | 6.35 | 6.18 | -0.11 | -1.75% | 6.04 | 6.44 | 85794 | 5357.33 | 1.55% |
| 2025-04-07 | 6.61 | 6.29 | -0.70 | -10.01% | 6.29 | 6.74 | 122141 | 7809.93 | 2.21% |
| 2025-04-03 | 6.77 | 6.99 | 0.11 | 1.60% | 6.76 | 7.06 | 77682 | 5400.00 | 1.40% |
| 2025-04-02 | 6.84 | 6.88 | -0.01 | -0.15% | 6.82 | 6.95 | 42598 | 2933.10 | 0.77% |
| 2025-04-01 | 6.89 | 6.89 | 0.24 | 3.61% | 6.72 | 6.93 | 62351 | 4270.23 | 1.13% |
| 2025-03-31 | 6.82 | 6.65 | -0.22 | -3.20% | 6.49 | 6.87 | 64378 | 4295.21 | 1.16% |
| 2025-03-28 | 6.95 | 6.87 | -0.10 | -1.43% | 6.87 | 7.03 | 96520 | 6696.35 | 1.74% |
| 2025-03-27 | 6.98 | 6.97 | -0.01 | -0.14% | 6.96 | 7.24 | 130786 | 9245.27 | 2.36% |
| 2025-03-26 | 6.71 | 6.98 | 0.21 | 3.10% | 6.71 | 7.28 | 141114 | 9961.13 | 2.55% |
| 2025-03-25 | 6.59 | 6.77 | 0.15 | 2.27% | 6.53 | 6.80 | 67295 | 4489.97 | 1.22% |
| 2025-03-24 | 6.90 | 6.62 | -0.32 | -4.61% | 6.48 | 6.92 | 97292 | 6484.01 | 1.76% |
| 2025-03-21 | 7.01 | 6.94 | -0.05 | -0.72% | 6.88 | 7.03 | 55758 | 3871.98 | 1.01% |
| 2025-03-20 | 6.97 | 6.99 | 0.02 | 0.29% | 6.88 | 7.06 | 44226 | 3089.49 | 0.80% |
| 2025-03-19 | 7.00 | 6.97 | -0.04 | -0.57% | 6.94 | 7.04 | 48450 | 3377.84 | 0.88% |
| 2025-03-18 | 7.01 | 7.01 | 0.00 | 0.00% | 6.98 | 7.05 | 43077 | 3020.16 | 0.78% |
| 2025-03-17 | 7.05 | 7.01 | -0.04 | -0.57% | 6.97 | 7.14 | 73614 | 5185.58 | 1.33% |
| 2025-03-14 | 6.89 | 7.05 | 0.14 | 2.03% | 6.87 | 7.08 | 82415 | 5759.06 | 1.49% |
| 2025-03-13 | 6.96 | 6.91 | -0.06 | -0.86% | 6.79 | 6.98 | 64632 | 4443.52 | 1.17% |
| 2025-03-12 | 7.03 | 6.97 | -0.08 | -1.13% | 6.96 | 7.09 | 56570 | 3960.57 | 1.02% |
| 2025-03-11 | 6.85 | 7.05 | 0.14 | 2.03% | 6.84 | 7.08 | 101460 | 7087.06 | 1.83% |
| 2025-03-10 | 6.85 | 6.91 | 0.06 | 0.88% | 6.83 | 6.98 | 61565 | 4259.55 | 1.11% |
| 2025-03-07 | 6.84 | 6.85 | -0.04 | -0.58% | 6.82 | 6.98 | 65717 | 4527.18 | 1.19% |
| 2025-03-06 | 6.85 | 6.89 | 0.08 | 1.17% | 6.72 | 6.93 | 81362 | 5573.11 | 1.47% |
| 2025-03-05 | 6.93 | 6.81 | -0.12 | -1.73% | 6.73 | 6.94 | 70751 | 4799.75 | 1.28% |
| 2025-03-04 | 6.81 | 6.93 | 0.07 | 1.02% | 6.75 | 6.99 | 78991 | 5449.83 | 1.43% |
| 2025-03-03 | 6.75 | 6.86 | 0.14 | 2.08% | 6.70 | 7.09 | 143752 | 9975.26 | 2.60% |
| 2025-02-28 | 6.81 | 6.72 | -0.13 | -1.90% | 6.69 | 6.86 | 62705 | 4247.81 | 1.13% |
| 2025-02-27 | 6.79 | 6.85 | 0.06 | 0.88% | 6.68 | 6.87 | 62576 | 4248.25 | 1.13% |
| 2025-02-26 | 6.71 | 6.79 | 0.07 | 1.04% | 6.71 | 6.83 | 65080 | 4409.97 | 1.18% |
| 2025-02-25 | 6.69 | 6.72 | -0.06 | -0.88% | 6.68 | 6.81 | 49762 | 3353.76 | 0.90% |
| 2025-02-24 | 6.78 | 6.78 | 0.02 | 0.30% | 6.70 | 6.88 | 64968 | 4402.66 | 1.17% |
| 2025-02-21 | 6.81 | 6.76 | -0.10 | -1.46% | 6.74 | 6.86 | 68620 | 4655.81 | 1.24% |
| 2025-02-20 | 6.75 | 6.86 | 0.12 | 1.78% | 6.72 | 6.88 | 55343 | 3775.57 | 1.00% |
| 2025-02-19 | 6.67 | 6.74 | 0.12 | 1.81% | 6.61 | 6.77 | 57025 | 3830.60 | 1.03% |
| 2025-02-18 | 6.84 | 6.62 | -0.22 | -3.22% | 6.59 | 6.85 | 63671 | 4274.00 | 1.15% |
| 2025-02-17 | 6.76 | 6.84 | 0.07 | 1.03% | 6.71 | 6.88 | 67619 | 4603.31 | 1.22% |
| 2025-02-14 | 6.79 | 6.77 | -0.02 | -0.29% | 6.72 | 6.92 | 76295 | 5185.88 | 1.38% |
| 2025-02-13 | 6.81 | 6.79 | -0.03 | -0.44% | 6.74 | 6.89 | 63043 | 4305.75 | 1.14% |
| 2025-02-12 | 6.85 | 6.82 | -0.02 | -0.29% | 6.73 | 6.89 | 61995 | 4225.02 | 1.12% |
| 2025-02-11 | 6.82 | 6.84 | 0.08 | 1.18% | 6.68 | 6.89 | 74120 | 5028.81 | 1.34% |
| 2025-02-10 | 6.62 | 6.76 | 0.17 | 2.58% | 6.62 | 6.79 | 60119 | 4043.07 | 1.09% |
| 2025-02-07 | 6.56 | 6.59 | 0.02 | 0.30% | 6.52 | 6.67 | 61931 | 4085.70 | 1.12% |
| 2025-02-06 | 6.37 | 6.57 | 0.16 | 2.50% | 6.35 | 6.57 | 57313 | 3709.96 | 1.04% |
| 2025-02-05 | 6.37 | 6.41 | 0.12 | 1.91% | 6.31 | 6.44 | 38666 | 2473.76 | 0.70% |
| 2025-01-27 | 6.29 | 6.29 | 0.01 | 0.16% | 6.28 | 6.49 | 59541 | 3796.71 | 1.08% |
| 2025-01-24 | 6.39 | 6.28 | -0.09 | -1.41% | 6.27 | 6.39 | 49983 | 3153.67 | 0.90% |
| 2025-01-23 | 6.38 | 6.37 | 0.02 | 0.31% | 6.36 | 6.50 | 54329 | 3502.98 | 0.98% |
| 2025-01-22 | 6.44 | 6.35 | -0.05 | -0.78% | 6.32 | 6.46 | 32486 | 2072.56 | 0.59% |
| 2025-01-21 | 6.53 | 6.40 | -0.04 | -0.62% | 6.35 | 6.53 | 38219 | 2443.82 | 0.69% |
| 2025-01-20 | 6.58 | 6.44 | 0.03 | 0.47% | 6.30 | 6.58 | 36136 | 2325.78 | 0.65% |
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。
