| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 14.85 | 14.97 | -0.02 | -0.13% | 14.75 | 15.05 | 10312 | 1535.88 | 1.06% |
| 2025-04-02 | 14.82 | 14.99 | 0.17 | 1.15% | 14.73 | 15.08 | 10799 | 1617.35 | 1.11% |
| 2025-04-01 | 14.50 | 14.82 | 0.30 | 2.07% | 14.48 | 15.12 | 20094 | 2996.41 | 2.07% |
| 2025-03-31 | 14.71 | 14.52 | -0.20 | -1.36% | 14.32 | 14.71 | 13437 | 1947.56 | 1.38% |
| 2025-03-28 | 15.08 | 14.72 | -0.30 | -2.00% | 14.66 | 15.09 | 12655 | 1873.71 | 1.30% |
| 2025-03-27 | 15.00 | 15.02 | -0.15 | -0.99% | 14.73 | 15.21 | 14798 | 2215.51 | 1.52% |
| 2025-03-26 | 14.64 | 15.17 | 0.42 | 2.85% | 14.61 | 15.32 | 24681 | 3725.13 | 2.54% |
| 2025-03-25 | 14.72 | 14.75 | 0.03 | 0.20% | 14.44 | 14.89 | 19991 | 2929.43 | 2.06% |
| 2025-03-24 | 15.23 | 14.72 | -0.59 | -3.85% | 14.38 | 15.40 | 30481 | 4508.34 | 3.14% |
| 2025-03-21 | 15.53 | 15.31 | -0.29 | -1.86% | 15.20 | 15.59 | 19321 | 2964.07 | 1.99% |
| 2025-03-20 | 15.54 | 15.60 | 0.03 | 0.19% | 15.46 | 15.68 | 16072 | 2507.63 | 1.65% |
| 2025-03-19 | 15.58 | 15.57 | -0.08 | -0.51% | 15.49 | 15.80 | 19648 | 3058.37 | 2.02% |
| 2025-03-18 | 15.83 | 15.65 | -0.19 | -1.20% | 15.37 | 15.83 | 31752 | 4951.74 | 3.27% |
| 2025-03-17 | 15.56 | 15.84 | -0.16 | -1.00% | 15.38 | 15.97 | 39479 | 6197.68 | 4.06% |
| 2025-03-14 | 15.89 | 16.00 | 0.20 | 1.27% | 15.65 | 16.00 | 20228 | 3207.34 | 2.08% |
| 2025-03-13 | 16.00 | 15.80 | -0.20 | -1.25% | 15.65 | 16.00 | 19674 | 3098.72 | 2.02% |
| 2025-03-12 | 15.97 | 16.00 | 0.10 | 0.63% | 15.75 | 16.06 | 18472 | 2940.27 | 1.90% |
| 2025-03-11 | 15.93 | 15.90 | -0.04 | -0.25% | 15.75 | 15.99 | 19948 | 3165.07 | 2.05% |
| 2025-03-10 | 16.03 | 15.94 | 0.08 | 0.50% | 15.86 | 16.25 | 27742 | 4451.00 | 2.85% |
| 2025-03-07 | 15.99 | 15.86 | -0.17 | -1.06% | 15.84 | 16.09 | 17669 | 2817.56 | 1.82% |
| 2025-03-06 | 16.13 | 16.03 | -0.13 | -0.80% | 15.99 | 16.23 | 28788 | 4631.12 | 2.96% |
| 2025-03-05 | 16.01 | 16.16 | 0.15 | 0.94% | 15.79 | 16.19 | 28431 | 4550.31 | 2.92% |
| 2025-03-04 | 16.11 | 16.01 | -0.49 | -2.97% | 15.96 | 17.47 | 44129 | 7260.64 | 4.54% |
| 2025-03-03 | 16.62 | 16.50 | -0.04 | -0.24% | 16.20 | 17.10 | 37954 | 6317.83 | 3.90% |
| 2025-02-28 | 16.60 | 16.54 | -0.11 | -0.66% | 16.27 | 16.92 | 32569 | 5403.16 | 3.35% |
| 2025-02-27 | 16.08 | 16.65 | 0.73 | 4.59% | 15.86 | 16.87 | 49350 | 8080.19 | 5.08% |
| 2025-02-26 | 15.48 | 15.92 | 0.44 | 2.84% | 15.43 | 16.08 | 24174 | 3832.26 | 2.49% |
| 2025-02-25 | 15.36 | 15.48 | -0.06 | -0.39% | 15.20 | 15.71 | 12465 | 1936.46 | 1.28% |
| 2025-02-24 | 15.25 | 15.54 | 0.19 | 1.24% | 15.18 | 15.57 | 17271 | 2658.57 | 1.78% |
| 2025-02-21 | 15.55 | 15.35 | -0.39 | -2.48% | 15.23 | 15.71 | 27950 | 4297.20 | 2.87% |
| 2025-02-20 | 15.29 | 15.74 | 0.45 | 2.94% | 15.17 | 15.99 | 30352 | 4756.31 | 3.12% |
| 2025-02-19 | 15.12 | 15.29 | 0.27 | 1.80% | 15.02 | 15.33 | 11609 | 1768.01 | 1.19% |
| 2025-02-18 | 15.34 | 15.02 | -0.39 | -2.53% | 14.96 | 15.46 | 11876 | 1805.87 | 1.22% |
| 2025-02-17 | 15.21 | 15.41 | 0.20 | 1.31% | 15.19 | 15.47 | 15741 | 2418.75 | 1.62% |
| 2025-02-14 | 15.15 | 15.21 | -0.01 | -0.07% | 15.08 | 15.29 | 12810 | 1945.84 | 1.32% |
| 2025-02-13 | 15.34 | 15.22 | -0.06 | -0.39% | 15.05 | 15.39 | 17487 | 2661.70 | 1.80% |
| 2025-02-12 | 15.29 | 15.28 | -0.02 | -0.13% | 15.10 | 15.34 | 16440 | 2501.67 | 1.69% |
| 2025-02-11 | 15.31 | 15.30 | 0.00 | 0.00% | 15.11 | 15.35 | 13126 | 1996.36 | 1.35% |
| 2025-02-10 | 15.03 | 15.30 | 0.32 | 2.14% | 14.90 | 15.34 | 22613 | 3424.48 | 2.33% |
| 2025-02-07 | 15.14 | 14.98 | -0.07 | -0.47% | 14.82 | 15.19 | 20876 | 3142.31 | 2.15% |
| 2025-02-06 | 14.97 | 15.05 | 0.10 | 0.67% | 14.70 | 15.06 | 18120 | 2704.98 | 1.86% |
| 2025-02-05 | 14.80 | 14.95 | 0.24 | 1.63% | 14.75 | 15.01 | 20627 | 3072.54 | 2.12% |
| 2025-01-27 | 14.62 | 14.71 | 0.20 | 1.38% | 14.51 | 14.90 | 19281 | 2845.91 | 1.98% |
| 2025-01-24 | 14.44 | 14.51 | 0.08 | 0.55% | 14.17 | 14.54 | 15738 | 2264.68 | 1.62% |
| 2025-01-23 | 14.38 | 14.43 | 0.13 | 0.91% | 14.36 | 14.74 | 20983 | 3053.53 | 2.16% |
| 2025-01-22 | 14.70 | 14.30 | -0.57 | -3.83% | 14.22 | 14.81 | 25759 | 3711.07 | 2.65% |
| 2025-01-21 | 15.36 | 14.87 | -0.49 | -3.19% | 14.80 | 15.52 | 39278 | 5932.27 | 4.04% |
| 2025-01-20 | 14.89 | 15.36 | 0.46 | 3.09% | 14.77 | 15.63 | 55344 | 8472.61 | 5.69% |
| 2025-01-17 | 15.57 | 14.90 | -0.60 | -3.87% | 14.81 | 15.63 | 47544 | 7148.94 | 4.89% |
| 2025-01-16 | 15.42 | 15.50 | -0.44 | -2.76% | 15.23 | 16.60 | 80708 | 12676.68 | 8.30% |
| 2025-01-15 | 15.38 | 15.94 | 1.45 | 10.01% | 15.38 | 15.94 | 28604 | 4551.61 | 2.94% |
| 2025-01-14 | 13.99 | 14.49 | 0.58 | 4.17% | 13.99 | 14.50 | 17501 | 2516.26 | 1.80% |
| 2025-01-13 | 13.58 | 13.91 | 0.00 | 0.00% | 13.36 | 13.95 | 9410 | 1285.52 | 0.97% |
| 2025-01-10 | 14.41 | 13.91 | -0.57 | -3.94% | 13.86 | 14.64 | 13412 | 1912.05 | 1.38% |
| 2025-01-09 | 14.30 | 14.48 | -0.01 | -0.07% | 14.28 | 14.53 | 11418 | 1646.75 | 1.17% |
| 2025-01-08 | 14.18 | 14.49 | 0.09 | 0.63% | 13.92 | 14.58 | 19263 | 2747.46 | 1.98% |
| 2025-01-07 | 13.67 | 14.40 | 0.72 | 5.26% | 13.63 | 14.40 | 23574 | 3314.24 | 2.42% |
| 2025-01-06 | 13.60 | 13.68 | 0.08 | 0.59% | 12.83 | 13.84 | 17997 | 2422.51 | 1.85% |
| 2025-01-03 | 14.24 | 13.60 | -0.58 | -4.09% | 13.58 | 14.31 | 30137 | 4165.16 | 3.10% |
| 2025-01-02 | 14.12 | 14.18 | 0.13 | 0.93% | 14.10 | 14.80 | 27571 | 3981.82 | 2.84% |
| 2024-12-31 | 14.34 | 14.05 | -0.16 | -1.13% | 14.00 | 14.43 | 14183 | 2014.41 | 1.46% |
| 2024-12-30 | 14.50 | 14.21 | -0.39 | -2.67% | 13.99 | 14.54 | 16134 | 2293.62 | 1.66% |
| 2024-12-27 | 14.43 | 14.60 | 0.13 | 0.90% | 14.43 | 14.74 | 15685 | 2296.69 | 1.61% |
| 2024-12-26 | 14.30 | 14.47 | 0.27 | 1.90% | 14.28 | 14.76 | 19262 | 2798.88 | 1.98% |
| 2024-12-25 | 14.42 | 14.20 | -0.36 | -2.47% | 13.95 | 14.56 | 20258 | 2866.93 | 2.08% |
| 2024-12-24 | 14.77 | 14.56 | -0.01 | -0.07% | 14.24 | 14.85 | 23243 | 3365.10 | 2.39% |
| 2024-12-23 | 15.43 | 14.57 | -0.86 | -5.57% | 14.46 | 15.60 | 39874 | 5907.91 | 4.10% |
| 2024-12-20 | 15.30 | 15.43 | 0.08 | 0.52% | 15.20 | 15.99 | 44428 | 6916.30 | 4.57% |
| 2024-12-19 | 16.00 | 15.35 | -0.98 | -6.00% | 15.20 | 16.10 | 54291 | 8398.06 | 5.58% |
| 2024-12-18 | 17.20 | 16.33 | -0.86 | -5.00% | 16.01 | 17.30 | 67703 | 11046.44 | 6.96% |
| 2024-12-17 | 18.01 | 17.19 | -1.02 | -5.60% | 16.70 | 18.04 | 106961 | 18354.77 | 11.00% |
| 2024-12-16 | 16.56 | 18.21 | 1.66 | 10.03% | 16.31 | 18.21 | 70666 | 12574.40 | 7.27% |
| 2024-12-13 | 16.18 | 16.55 | 0.33 | 2.03% | 16.06 | 16.93 | 40399 | 6695.35 | 4.16% |
| 2024-12-12 | 15.99 | 16.22 | 0.27 | 1.69% | 15.84 | 16.32 | 24622 | 3965.05 | 2.53% |
| 2024-12-11 | 15.90 | 15.95 | 0.15 | 0.95% | 15.61 | 16.00 | 13921 | 2214.38 | 1.43% |
| 2024-12-10 | 16.15 | 15.80 | 0.02 | 0.13% | 15.76 | 16.25 | 16146 | 2577.87 | 1.66% |
| 2024-12-09 | 15.83 | 15.78 | 0.08 | 0.51% | 15.56 | 15.90 | 12348 | 1946.66 | 1.27% |
| 2024-12-06 | 15.70 | 15.70 | 0.04 | 0.26% | 15.45 | 15.82 | 11873 | 1862.49 | 1.22% |
| 2024-12-05 | 15.47 | 15.66 | 0.11 | 0.71% | 15.30 | 15.72 | 10905 | 1697.61 | 1.12% |
| 2024-12-04 | 15.98 | 15.55 | -0.35 | -2.20% | 15.37 | 15.98 | 14207 | 2224.35 | 1.46% |
浪莎股份(600137)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。
