| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 20.01 | 19.24 | -0.99 | -4.89% | 19.01 | 20.35 | 28042 | 5475.18 | 2.88% |
| 2025-11-20 | 20.33 | 20.23 | -0.11 | -0.54% | 19.93 | 20.48 | 25530 | 5163.18 | 2.63% |
| 2025-11-19 | 20.92 | 20.34 | -0.48 | -2.31% | 20.22 | 20.94 | 19574 | 4007.61 | 2.01% |
| 2025-11-18 | 20.97 | 20.82 | -0.06 | -0.29% | 20.61 | 20.97 | 19873 | 4121.41 | 2.04% |
| 2025-11-17 | 21.18 | 20.88 | -0.07 | -0.33% | 20.67 | 21.25 | 26186 | 5469.64 | 2.69% |
| 2025-11-14 | 20.54 | 20.95 | 0.38 | 1.85% | 20.45 | 21.06 | 31425 | 6562.84 | 3.23% |
| 2025-11-13 | 20.54 | 20.57 | -0.07 | -0.34% | 20.00 | 20.70 | 23740 | 4867.35 | 2.44% |
| 2025-11-12 | 20.75 | 20.64 | -0.02 | -0.10% | 20.58 | 20.89 | 23299 | 4821.12 | 2.40% |
| 2025-11-11 | 20.97 | 20.66 | -0.11 | -0.53% | 20.40 | 20.97 | 26367 | 5444.90 | 2.71% |
| 2025-11-10 | 20.75 | 20.77 | 0.22 | 1.07% | 20.54 | 21.18 | 36364 | 7563.67 | 3.74% |
| 2025-11-07 | 20.28 | 20.55 | 0.17 | 0.83% | 20.28 | 20.71 | 26965 | 5516.34 | 2.77% |
| 2025-11-06 | 20.50 | 20.38 | 0.07 | 0.34% | 20.24 | 20.73 | 38766 | 7940.10 | 3.99% |
| 2025-11-05 | 20.22 | 20.31 | 0.01 | 0.05% | 20.08 | 20.50 | 28515 | 5790.78 | 2.93% |
| 2025-11-04 | 20.33 | 20.30 | -0.03 | -0.15% | 20.03 | 20.49 | 32790 | 6651.87 | 3.37% |
| 2025-11-03 | 20.12 | 20.33 | 0.09 | 0.44% | 19.83 | 20.49 | 52238 | 10565.12 | 5.37% |
| 2025-10-31 | 19.71 | 20.24 | 0.45 | 2.27% | 19.63 | 21.77 | 80203 | 16166.92 | 8.25% |
| 2025-10-30 | 19.90 | 19.79 | 0.00 | 0.00% | 19.54 | 19.98 | 20873 | 4114.24 | 2.15% |
| 2025-10-29 | 19.88 | 19.79 | -0.11 | -0.55% | 19.58 | 20.17 | 33679 | 6664.93 | 3.46% |
| 2025-10-28 | 19.42 | 19.90 | 0.49 | 2.52% | 19.41 | 19.96 | 41892 | 8266.96 | 4.31% |
| 2025-10-27 | 19.74 | 19.41 | -0.46 | -2.32% | 19.30 | 19.75 | 42293 | 8238.09 | 4.35% |
| 2025-10-24 | 20.31 | 19.87 | -0.59 | -2.88% | 19.57 | 20.33 | 51643 | 10255.57 | 5.31% |
| 2025-10-23 | 20.66 | 20.46 | 0.01 | 0.05% | 19.20 | 21.99 | 95432 | 19512.77 | 9.82% |
| 2025-10-22 | 19.49 | 20.45 | 0.67 | 3.39% | 19.49 | 20.60 | 61760 | 12518.93 | 6.35% |
| 2025-10-21 | 18.82 | 19.78 | 0.98 | 5.21% | 18.69 | 19.79 | 36796 | 7124.97 | 3.78% |
| 2025-10-20 | 18.55 | 18.80 | 0.52 | 2.84% | 18.31 | 18.88 | 20233 | 3763.98 | 2.08% |
| 2025-10-17 | 18.35 | 18.28 | -0.02 | -0.11% | 18.17 | 18.56 | 13232 | 2431.40 | 1.36% |
| 2025-10-16 | 18.79 | 18.30 | -0.42 | -2.24% | 18.20 | 18.86 | 14794 | 2728.13 | 1.52% |
| 2025-10-15 | 18.52 | 18.72 | 0.20 | 1.08% | 18.36 | 18.79 | 13841 | 2580.71 | 1.42% |
| 2025-10-14 | 18.58 | 18.52 | 0.03 | 0.16% | 18.38 | 18.68 | 11769 | 2176.96 | 1.21% |
| 2025-10-13 | 18.25 | 18.49 | -0.23 | -1.23% | 17.52 | 18.56 | 19704 | 3597.49 | 2.03% |
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。
