| 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 | 21.60 | 21.88 | 0.34 | 1.58% | 21.56 | 21.90 | 81193 | 17673.81 | 1.43% |
| 2026-02-02 | 21.97 | 21.54 | -0.42 | -1.91% | 21.48 | 22.20 | 83824 | 18291.46 | 1.48% |
| 2026-01-30 | 21.88 | 21.96 | 0.19 | 0.87% | 21.74 | 22.25 | 130998 | 28886.91 | 2.32% |
| 2026-01-29 | 21.35 | 21.77 | 0.43 | 2.01% | 21.34 | 21.83 | 103934 | 22537.01 | 1.84% |
| 2026-01-28 | 21.32 | 21.34 | -0.08 | -0.37% | 21.17 | 21.45 | 53945 | 11495.16 | 0.95% |
| 2026-01-27 | 21.60 | 21.42 | -0.11 | -0.51% | 21.18 | 21.64 | 70350 | 15053.96 | 1.24% |
| 2026-01-26 | 21.11 | 21.53 | 0.51 | 2.43% | 20.78 | 21.60 | 151289 | 32170.88 | 2.67% |
| 2026-01-23 | 20.92 | 21.02 | 0.10 | 0.48% | 20.90 | 21.10 | 67752 | 14250.84 | 1.20% |
| 2026-01-22 | 20.98 | 20.92 | -0.06 | -0.29% | 20.80 | 21.03 | 49189 | 10282.53 | 0.87% |
| 2026-01-21 | 21.20 | 20.98 | -0.19 | -0.90% | 20.90 | 21.36 | 63942 | 13472.22 | 1.13% |
| 2026-01-20 | 20.89 | 21.17 | 0.29 | 1.39% | 20.88 | 21.19 | 62445 | 13156.18 | 1.10% |
| 2026-01-19 | 20.87 | 20.88 | -0.06 | -0.29% | 20.85 | 21.15 | 58780 | 12330.97 | 1.04% |
| 2026-01-16 | 20.81 | 20.94 | -0.11 | -0.52% | 20.81 | 21.15 | 48113 | 10110.43 | 0.85% |
| 2026-01-15 | 20.89 | 21.05 | 0.17 | 0.81% | 20.85 | 21.11 | 46403 | 9757.33 | 0.82% |
| 2026-01-14 | 21.20 | 20.88 | -0.28 | -1.32% | 20.73 | 21.21 | 129926 | 27294.82 | 2.30% |
| 2026-01-13 | 21.34 | 21.16 | -0.21 | -0.98% | 21.09 | 21.64 | 94856 | 20258.84 | 1.68% |
| 2026-01-12 | 21.24 | 21.37 | 0.09 | 0.42% | 21.00 | 21.37 | 106512 | 22554.95 | 1.88% |
| 2026-01-09 | 21.25 | 21.28 | 0.01 | 0.05% | 21.06 | 21.36 | 75678 | 16049.96 | 1.34% |
| 2026-01-08 | 21.45 | 21.27 | -0.18 | -0.84% | 21.22 | 21.47 | 57521 | 12279.43 | 1.02% |
| 2026-01-07 | 21.60 | 21.45 | -0.15 | -0.69% | 21.45 | 21.94 | 71636 | 15535.11 | 1.27% |
| 2026-01-06 | 21.71 | 21.60 | -0.12 | -0.55% | 21.50 | 21.80 | 83107 | 17950.17 | 1.47% |
| 2026-01-05 | 21.30 | 21.72 | 1.01 | 4.88% | 21.18 | 21.87 | 160184 | 34545.50 | 2.83% |
| 2025-12-31 | 20.70 | 20.71 | -0.03 | -0.14% | 20.65 | 20.91 | 44524 | 9253.46 | 0.79% |
| 2025-12-30 | 20.53 | 20.74 | 0.22 | 1.07% | 20.44 | 20.76 | 41888 | 8645.83 | 0.74% |
| 2025-12-29 | 20.92 | 20.52 | -0.47 | -2.24% | 20.30 | 20.96 | 126499 | 25956.93 | 2.24% |
| 2025-12-26 | 21.13 | 20.99 | -0.11 | -0.52% | 20.96 | 21.15 | 35577 | 7490.69 | 0.63% |
| 2025-12-25 | 21.05 | 21.10 | 0.08 | 0.38% | 20.96 | 21.15 | 36585 | 7708.94 | 0.65% |
| 2025-12-24 | 21.01 | 21.02 | 0.00 | 0.00% | 20.92 | 21.09 | 28360 | 5957.85 | 0.50% |
| 2025-12-23 | 21.24 | 21.02 | -0.18 | -0.85% | 20.97 | 21.24 | 38072 | 8019.67 | 0.67% |
| 2025-12-22 | 21.34 | 21.20 | -0.14 | -0.66% | 21.10 | 21.38 | 41967 | 8884.76 | 0.74% |
| 2025-12-19 | 21.23 | 21.34 | 0.16 | 0.76% | 21.12 | 21.50 | 51180 | 10929.79 | 0.90% |
| 2025-12-18 | 20.98 | 21.18 | 0.22 | 1.05% | 20.91 | 21.28 | 46647 | 9830.10 | 0.82% |
| 2025-12-17 | 21.01 | 20.96 | -0.05 | -0.24% | 20.80 | 21.11 | 56991 | 11934.54 | 1.01% |
| 2025-12-16 | 21.31 | 21.01 | -0.28 | -1.32% | 20.79 | 21.38 | 71922 | 15107.61 | 1.27% |
| 2025-12-15 | 21.47 | 21.29 | -0.30 | -1.39% | 21.29 | 21.58 | 73408 | 15683.64 | 1.30% |
| 2025-12-12 | 21.95 | 21.59 | -0.35 | -1.60% | 21.48 | 21.96 | 122603 | 26508.23 | 2.17% |
| 2025-12-11 | 21.86 | 21.94 | 0.04 | 0.18% | 21.82 | 22.28 | 69734 | 15361.77 | 1.23% |
| 2025-12-10 | 21.86 | 21.90 | 0.03 | 0.14% | 21.81 | 22.00 | 33521 | 7341.79 | 0.59% |
| 2025-12-09 | 22.06 | 21.87 | -0.10 | -0.46% | 21.85 | 22.06 | 25678 | 5637.24 | 0.45% |
| 2025-12-08 | 22.11 | 21.97 | -0.08 | -0.36% | 21.93 | 22.13 | 29655 | 6524.76 | 0.52% |
| 2025-12-05 | 22.13 | 22.05 | -0.02 | -0.09% | 21.85 | 22.14 | 39716 | 8723.51 | 0.70% |
| 2025-12-04 | 22.30 | 22.07 | -0.21 | -0.94% | 22.03 | 22.30 | 33492 | 7410.19 | 0.59% |
| 2025-12-03 | 21.91 | 22.28 | 0.35 | 1.60% | 21.80 | 22.33 | 64773 | 14355.92 | 1.14% |
| 2025-12-02 | 22.02 | 21.93 | -0.15 | -0.68% | 21.86 | 22.15 | 46771 | 10289.80 | 0.83% |
| 2025-12-01 | 21.81 | 22.08 | 0.24 | 1.10% | 21.72 | 22.14 | 45804 | 10080.40 | 0.81% |
| 2025-11-28 | 22.03 | 21.84 | -0.18 | -0.82% | 21.65 | 22.08 | 59588 | 12982.22 | 1.05% |
| 2025-11-27 | 22.12 | 22.02 | -0.10 | -0.45% | 21.91 | 22.12 | 40864 | 8990.25 | 0.72% |
| 2025-11-26 | 22.18 | 22.12 | -0.11 | -0.49% | 22.10 | 22.29 | 49081 | 10881.78 | 0.87% |
| 2025-11-25 | 22.30 | 22.23 | -0.07 | -0.31% | 22.10 | 22.40 | 59817 | 13302.71 | 1.06% |
| 2025-11-24 | 22.22 | 22.30 | 0.16 | 0.72% | 21.98 | 22.41 | 52038 | 11540.66 | 0.92% |
| 2025-11-21 | 22.40 | 22.14 | -0.31 | -1.38% | 22.12 | 22.54 | 57761 | 12877.13 | 1.02% |
| 2025-11-20 | 22.22 | 22.45 | 0.29 | 1.31% | 22.21 | 22.57 | 51090 | 11433.28 | 0.90% |
| 2025-11-19 | 22.22 | 22.16 | -0.10 | -0.45% | 22.10 | 22.28 | 40600 | 9016.68 | 0.72% |
| 2025-11-18 | 22.23 | 22.26 | 0.06 | 0.27% | 22.12 | 22.29 | 52917 | 11752.90 | 0.94% |
| 2025-11-17 | 22.68 | 22.20 | -0.48 | -2.12% | 22.08 | 22.72 | 112287 | 24977.13 | 1.98% |
| 2025-11-14 | 22.90 | 22.68 | -0.20 | -0.87% | 22.68 | 23.08 | 63760 | 14568.34 | 1.13% |
| 2025-11-13 | 23.12 | 22.88 | -0.22 | -0.95% | 22.79 | 23.18 | 62359 | 14290.53 | 1.10% |
| 2025-11-12 | 23.09 | 23.10 | 0.01 | 0.04% | 23.06 | 23.38 | 79697 | 18493.42 | 1.41% |
| 2025-11-11 | 22.88 | 23.09 | 0.23 | 1.01% | 22.74 | 23.14 | 78700 | 18118.22 | 1.39% |
| 2025-11-10 | 22.60 | 22.86 | 0.26 | 1.15% | 22.43 | 22.88 | 72087 | 16373.54 | 1.27% |
| 2025-11-07 | 22.25 | 22.60 | 0.38 | 1.71% | 22.25 | 22.75 | 71866 | 16237.76 | 1.27% |
| 2025-11-06 | 22.15 | 22.22 | 0.03 | 0.14% | 22.08 | 22.29 | 53024 | 11766.57 | 0.94% |
| 2025-11-05 | 22.20 | 22.19 | -0.04 | -0.18% | 22.05 | 22.35 | 48017 | 10675.57 | 0.85% |
| 2025-11-04 | 22.51 | 22.23 | -0.28 | -1.24% | 22.15 | 22.57 | 83200 | 18582.14 | 1.47% |
| 2025-11-03 | 22.70 | 22.51 | -0.17 | -0.75% | 22.42 | 22.78 | 69244 | 15602.45 | 1.22% |
| 2025-10-31 | 22.35 | 22.68 | 0.36 | 1.61% | 22.35 | 22.82 | 81260 | 18407.12 | 1.44% |
| 2025-10-30 | 22.88 | 22.32 | -0.71 | -3.08% | 22.28 | 22.98 | 116159 | 26244.68 | 2.05% |
| 2025-10-29 | 23.21 | 23.03 | -0.10 | -0.43% | 22.81 | 23.21 | 52703 | 12078.63 | 0.93% |
| 2025-10-28 | 23.40 | 23.13 | -0.19 | -0.81% | 23.13 | 23.50 | 49218 | 11470.05 | 0.87% |
| 2025-10-27 | 23.06 | 23.32 | 0.24 | 1.04% | 23.00 | 23.46 | 82050 | 19108.95 | 1.45% |
| 2025-10-24 | 23.03 | 23.08 | 0.07 | 0.30% | 22.84 | 23.17 | 54883 | 12624.17 | 0.97% |
| 2025-10-23 | 22.92 | 23.01 | 0.04 | 0.17% | 22.83 | 23.07 | 40271 | 9242.36 | 0.71% |
| 2025-10-22 | 22.88 | 22.97 | 0.04 | 0.17% | 22.85 | 23.16 | 35818 | 8239.41 | 0.63% |
| 2025-10-21 | 23.05 | 22.93 | -0.11 | -0.48% | 22.85 | 23.20 | 56076 | 12889.44 | 0.99% |
| 2025-10-20 | 22.85 | 23.04 | 0.12 | 0.52% | 22.64 | 23.09 | 83705 | 19131.01 | 1.48% |
| 2025-10-17 | 22.94 | 22.92 | -0.02 | -0.09% | 22.83 | 23.15 | 60890 | 13991.71 | 1.08% |
| 2025-10-16 | 22.85 | 22.94 | 0.15 | 0.66% | 22.71 | 23.03 | 68190 | 15601.75 | 1.21% |
| 2025-10-15 | 22.69 | 22.79 | 0.08 | 0.35% | 22.56 | 22.93 | 52758 | 12005.98 | 0.93% |
| 2025-10-14 | 22.61 | 22.71 | 0.10 | 0.44% | 22.50 | 22.88 | 71750 | 16284.73 | 1.27% |
| 2025-10-13 | 22.32 | 22.61 | -0.09 | -0.40% | 22.30 | 22.73 | 66238 | 14939.36 | 1.17% |
羚锐制药(600285)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。
