| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 21.69 | 22.13 | 0.44 | 2.03% | 21.26 | 22.52 | 81807 | 17971.01 | 8.41% |
| 2026-03-24 | 20.20 | 21.69 | 1.97 | 9.99% | 19.93 | 21.69 | 49878 | 10354.10 | 5.13% |
| 2026-03-23 | 20.80 | 19.72 | -1.43 | -6.76% | 19.50 | 20.95 | 55031 | 11098.78 | 5.66% |
| 2026-03-20 | 22.25 | 21.15 | -0.93 | -4.21% | 21.08 | 22.50 | 41357 | 8872.77 | 4.25% |
| 2026-03-19 | 23.12 | 22.08 | -1.28 | -5.48% | 21.96 | 23.18 | 47347 | 10619.14 | 4.87% |
| 2026-03-18 | 22.54 | 23.36 | 0.71 | 3.13% | 22.54 | 23.70 | 47068 | 10920.69 | 4.84% |
| 2026-03-17 | 23.00 | 22.65 | -0.23 | -1.01% | 22.60 | 23.27 | 35660 | 8181.26 | 3.67% |
| 2026-03-16 | 22.64 | 22.88 | 0.02 | 0.09% | 22.51 | 23.16 | 35335 | 8079.61 | 3.63% |
| 2026-03-13 | 22.84 | 22.86 | 0.03 | 0.13% | 22.65 | 23.23 | 26218 | 6024.83 | 2.70% |
| 2026-03-12 | 23.00 | 22.83 | 0.03 | 0.13% | 22.51 | 23.33 | 27016 | 6192.79 | 2.78% |
| 2026-03-11 | 22.74 | 22.80 | 0.05 | 0.22% | 22.48 | 23.28 | 23962 | 5452.23 | 2.46% |
| 2026-03-10 | 22.32 | 22.75 | 0.59 | 2.66% | 22.32 | 22.86 | 23007 | 5214.33 | 2.37% |
| 2026-03-09 | 21.98 | 22.16 | -0.04 | -0.18% | 21.63 | 22.33 | 27861 | 6136.52 | 2.87% |
| 2026-03-06 | 21.00 | 22.20 | 1.09 | 5.16% | 20.90 | 22.35 | 25956 | 5673.10 | 2.67% |
| 2026-03-05 | 20.92 | 21.11 | 0.42 | 2.03% | 20.91 | 21.37 | 16423 | 3467.19 | 1.69% |
| 2026-03-04 | 20.58 | 20.69 | -0.03 | -0.14% | 20.38 | 21.08 | 19717 | 4082.45 | 2.03% |
| 2026-03-03 | 21.44 | 20.72 | -0.60 | -2.81% | 20.72 | 21.62 | 28510 | 6036.58 | 2.93% |
| 2026-03-02 | 22.00 | 21.32 | -0.91 | -4.09% | 21.20 | 22.30 | 28277 | 6108.60 | 2.91% |
| 2026-02-27 | 21.86 | 22.23 | 0.35 | 1.60% | 21.65 | 22.37 | 32198 | 7094.01 | 3.31% |
| 2026-02-26 | 22.24 | 21.88 | -0.16 | -0.73% | 21.70 | 22.26 | 27627 | 6060.28 | 2.84% |
| 2026-02-25 | 22.65 | 22.04 | -0.27 | -1.21% | 21.96 | 22.68 | 24211 | 5370.97 | 2.49% |
| 2026-02-24 | 21.83 | 22.31 | 0.48 | 2.20% | 21.83 | 22.49 | 29770 | 6602.84 | 3.06% |
| 2026-02-13 | 21.86 | 21.83 | -0.02 | -0.09% | 21.62 | 22.18 | 23743 | 5207.32 | 2.44% |
| 2026-02-12 | 22.19 | 21.85 | -0.29 | -1.31% | 21.58 | 22.20 | 39344 | 8612.43 | 4.05% |
| 2026-02-11 | 22.56 | 22.14 | -0.52 | -2.29% | 22.08 | 22.73 | 34547 | 7716.00 | 3.55% |
| 2026-02-10 | 22.50 | 22.66 | 0.26 | 1.16% | 22.17 | 22.86 | 36689 | 8270.03 | 3.77% |
| 2026-02-09 | 22.01 | 22.40 | 0.46 | 2.10% | 21.81 | 22.40 | 34050 | 7555.53 | 3.50% |
| 2026-02-06 | 21.67 | 21.94 | 0.27 | 1.25% | 21.48 | 22.21 | 29829 | 6531.79 | 3.07% |
| 2026-02-05 | 21.72 | 21.67 | 0.06 | 0.28% | 21.45 | 22.08 | 30434 | 6640.73 | 3.13% |
| 2026-02-04 | 21.53 | 21.61 | 0.33 | 1.55% | 21.21 | 21.88 | 34298 | 7411.33 | 3.53% |
| 2026-02-03 | 21.26 | 21.28 | 0.13 | 0.61% | 20.99 | 21.70 | 37652 | 8028.68 | 3.87% |
| 2026-02-02 | 21.73 | 21.15 | -0.15 | -0.70% | 20.89 | 21.90 | 48204 | 10355.10 | 4.96% |
| 2026-01-30 | 21.00 | 21.30 | 0.30 | 1.43% | 20.89 | 21.60 | 38870 | 8262.45 | 4.00% |
| 2026-01-29 | 21.00 | 21.00 | 0.00 | 0.00% | 20.63 | 21.17 | 31646 | 6645.25 | 3.26% |
| 2026-01-28 | 21.29 | 21.00 | 0.10 | 0.48% | 20.57 | 21.32 | 31474 | 6590.96 | 3.24% |
| 2026-01-27 | 20.90 | 20.90 | 0.00 | 0.00% | 20.33 | 21.20 | 52010 | 10831.39 | 5.35% |
| 2026-01-26 | 20.62 | 20.90 | 0.28 | 1.36% | 20.29 | 20.99 | 39693 | 8209.64 | 4.08% |
| 2026-01-23 | 20.70 | 20.62 | -0.14 | -0.67% | 20.40 | 20.90 | 28702 | 5919.40 | 2.95% |
| 2026-01-22 | 20.51 | 20.76 | 0.30 | 1.47% | 20.33 | 20.93 | 23697 | 4910.75 | 2.44% |
| 2026-01-21 | 20.11 | 20.46 | 0.29 | 1.44% | 19.93 | 20.53 | 23227 | 4708.43 | 2.39% |
| 2026-01-20 | 20.10 | 20.17 | 0.08 | 0.40% | 19.94 | 20.35 | 16814 | 3377.73 | 1.73% |
| 2026-01-19 | 19.59 | 20.09 | 0.48 | 2.45% | 19.53 | 20.14 | 22442 | 4467.01 | 2.31% |
| 2026-01-16 | 19.85 | 19.61 | -0.06 | -0.31% | 19.39 | 19.86 | 22009 | 4299.82 | 2.26% |
| 2026-01-15 | 19.64 | 19.67 | -0.12 | -0.61% | 19.52 | 19.76 | 13800 | 2710.54 | 1.42% |
| 2026-01-14 | 19.82 | 19.79 | 0.02 | 0.10% | 19.30 | 19.87 | 30749 | 6030.16 | 3.16% |
| 2026-01-13 | 19.58 | 19.77 | 0.19 | 0.97% | 19.35 | 19.91 | 23753 | 4678.07 | 2.44% |
| 2026-01-12 | 19.27 | 19.58 | 0.33 | 1.71% | 19.19 | 19.58 | 25311 | 4902.70 | 2.60% |
| 2026-01-09 | 19.09 | 19.25 | 0.16 | 0.84% | 18.99 | 19.32 | 23906 | 4584.32 | 2.46% |
| 2026-01-08 | 18.73 | 19.09 | 0.30 | 1.60% | 18.61 | 19.17 | 23034 | 4371.46 | 2.37% |
| 2026-01-07 | 19.16 | 18.79 | -0.37 | -1.93% | 18.70 | 19.23 | 28155 | 5333.10 | 2.90% |
| 2026-01-06 | 19.09 | 19.16 | 0.07 | 0.37% | 19.00 | 19.40 | 26426 | 5076.55 | 2.72% |
| 2026-01-05 | 19.33 | 19.09 | -0.14 | -0.73% | 19.05 | 19.45 | 27662 | 5322.25 | 2.85% |
| 2025-12-31 | 19.09 | 19.23 | 0.22 | 1.16% | 18.73 | 19.32 | 24136 | 4589.97 | 2.48% |
| 2025-12-30 | 19.36 | 19.01 | -0.34 | -1.76% | 18.95 | 19.42 | 19158 | 3674.41 | 1.97% |
| 2025-12-29 | 19.48 | 19.35 | 0.09 | 0.47% | 19.04 | 19.54 | 26592 | 5127.42 | 2.74% |
| 2025-12-26 | 19.56 | 19.26 | -0.29 | -1.48% | 19.20 | 19.70 | 26502 | 5138.27 | 2.73% |
| 2025-12-25 | 19.25 | 19.55 | 0.30 | 1.56% | 19.16 | 19.56 | 25002 | 4848.31 | 2.57% |
| 2025-12-24 | 19.33 | 19.25 | -0.06 | -0.31% | 19.07 | 19.39 | 25777 | 4969.81 | 2.65% |
| 2025-12-23 | 19.62 | 19.31 | -0.13 | -0.67% | 19.11 | 19.78 | 29312 | 5669.96 | 3.02% |
| 2025-12-22 | 19.90 | 19.44 | -0.26 | -1.32% | 19.40 | 20.00 | 54630 | 10738.63 | 5.62% |
| 2025-12-19 | 19.50 | 19.70 | -0.02 | -0.10% | 19.08 | 20.28 | 100938 | 19844.77 | 10.38% |
| 2025-12-18 | 18.14 | 19.72 | 1.79 | 9.98% | 18.00 | 19.72 | 52448 | 10095.02 | 5.39% |
| 2025-12-17 | 17.97 | 17.93 | -0.06 | -0.33% | 17.46 | 18.15 | 25256 | 4481.47 | 2.60% |
| 2025-12-16 | 18.55 | 17.99 | -0.56 | -3.02% | 17.98 | 18.66 | 21404 | 3888.51 | 2.20% |
| 2025-12-15 | 17.89 | 18.55 | -0.19 | -1.01% | 17.88 | 18.83 | 40532 | 7506.12 | 4.17% |
| 2025-12-12 | 19.34 | 18.74 | -0.79 | -4.05% | 18.65 | 20.48 | 69338 | 13593.04 | 7.13% |
| 2025-12-11 | 19.40 | 19.53 | 0.19 | 0.98% | 19.00 | 19.97 | 44297 | 8640.09 | 4.56% |
| 2025-12-10 | 19.15 | 19.34 | 0.18 | 0.94% | 18.91 | 19.54 | 20491 | 3938.77 | 2.11% |
| 2025-12-09 | 19.46 | 19.16 | -0.33 | -1.69% | 19.11 | 19.52 | 13585 | 2623.05 | 1.40% |
| 2025-12-08 | 19.61 | 19.49 | 0.19 | 0.98% | 19.38 | 19.69 | 12597 | 2456.24 | 1.30% |
| 2025-12-05 | 18.95 | 19.30 | 0.35 | 1.85% | 18.66 | 19.35 | 20076 | 3825.84 | 2.07% |
| 2025-12-04 | 19.52 | 18.95 | -0.66 | -3.37% | 18.90 | 19.71 | 20849 | 4000.11 | 2.14% |
| 2025-12-03 | 19.77 | 19.61 | -0.12 | -0.61% | 19.47 | 19.82 | 12869 | 2522.42 | 1.32% |
| 2025-12-02 | 19.75 | 19.73 | -0.02 | -0.10% | 19.45 | 19.81 | 16484 | 3238.21 | 1.70% |
| 2025-12-01 | 19.97 | 19.75 | -0.15 | -0.75% | 19.71 | 20.18 | 19297 | 3850.48 | 1.98% |
| 2025-11-28 | 19.50 | 19.90 | 0.35 | 1.79% | 19.28 | 19.90 | 15584 | 3066.57 | 1.60% |
| 2025-11-27 | 19.30 | 19.55 | 0.10 | 0.51% | 19.30 | 19.68 | 14366 | 2804.22 | 1.48% |
| 2025-11-26 | 19.77 | 19.45 | -0.25 | -1.27% | 19.41 | 20.04 | 18727 | 3690.03 | 1.93% |
| 2025-11-25 | 19.70 | 19.70 | 0.19 | 0.97% | 19.51 | 19.96 | 17856 | 3534.85 | 1.84% |
| 2025-11-24 | 19.53 | 19.51 | 0.27 | 1.40% | 19.21 | 19.79 | 24022 | 4673.87 | 2.47% |
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。
