| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-02 | 21.98 | 22.07 | 0.09 | 0.41% | 21.81 | 22.38 | 73605 | 16301.58 | 1.30% |
| 2025-04-01 | 21.24 | 21.98 | 0.90 | 4.27% | 21.09 | 22.15 | 125923 | 27458.34 | 2.23% |
| 2025-03-31 | 21.04 | 21.08 | -0.12 | -0.57% | 20.92 | 21.25 | 49008 | 10335.63 | 0.87% |
| 2025-03-28 | 21.44 | 21.20 | -0.28 | -1.30% | 21.15 | 21.60 | 44321 | 9476.18 | 0.78% |
| 2025-03-27 | 21.17 | 21.48 | 0.29 | 1.37% | 21.05 | 21.52 | 56093 | 11964.09 | 0.99% |
| 2025-03-26 | 20.81 | 21.19 | 0.38 | 1.83% | 20.75 | 21.30 | 66506 | 14034.86 | 1.18% |
| 2025-03-25 | 20.83 | 20.81 | 0.09 | 0.43% | 20.65 | 20.86 | 39945 | 8290.77 | 0.71% |
| 2025-03-24 | 20.48 | 20.72 | 0.17 | 0.83% | 20.40 | 21.07 | 60565 | 12576.77 | 1.07% |
| 2025-03-21 | 20.96 | 20.55 | -0.12 | -0.58% | 20.35 | 21.10 | 68873 | 14201.65 | 1.22% |
| 2025-03-20 | 20.89 | 20.67 | -0.13 | -0.63% | 20.63 | 20.93 | 36250 | 7523.23 | 0.64% |
| 2025-03-19 | 20.79 | 20.80 | -0.06 | -0.29% | 20.73 | 20.93 | 40988 | 8534.24 | 0.72% |
| 2025-03-18 | 21.00 | 20.86 | -0.13 | -0.62% | 20.78 | 21.13 | 42957 | 8977.07 | 0.76% |
| 2025-03-17 | 21.15 | 20.99 | -0.01 | -0.05% | 20.98 | 21.54 | 66145 | 14045.32 | 1.17% |
| 2025-03-14 | 20.90 | 21.00 | 0.10 | 0.48% | 20.80 | 21.02 | 61481 | 12879.93 | 1.09% |
| 2025-03-13 | 20.70 | 20.90 | 0.20 | 0.97% | 20.52 | 20.90 | 43375 | 8983.50 | 0.77% |
| 2025-03-12 | 20.80 | 20.70 | -0.11 | -0.53% | 20.63 | 20.98 | 43951 | 9138.26 | 0.78% |
| 2025-03-11 | 20.60 | 20.81 | 0.13 | 0.63% | 20.41 | 20.82 | 50265 | 10389.29 | 0.89% |
| 2025-03-10 | 20.35 | 20.68 | 0.39 | 1.92% | 20.32 | 20.76 | 75946 | 15654.72 | 1.34% |
| 2025-03-07 | 20.38 | 20.29 | -0.10 | -0.49% | 20.20 | 20.42 | 58196 | 11808.44 | 1.03% |
| 2025-03-06 | 20.71 | 20.39 | -0.32 | -1.55% | 20.33 | 20.76 | 80443 | 16421.33 | 1.42% |
| 2025-03-05 | 20.95 | 20.71 | -0.10 | -0.48% | 20.63 | 20.95 | 44413 | 9226.15 | 0.78% |
| 2025-03-04 | 20.74 | 20.81 | 0.07 | 0.34% | 20.63 | 20.88 | 44833 | 9320.42 | 0.79% |
| 2025-03-03 | 20.44 | 20.74 | 0.37 | 1.82% | 20.34 | 20.99 | 111215 | 23113.34 | 1.97% |
| 2025-02-28 | 20.51 | 20.37 | -0.14 | -0.68% | 20.33 | 20.73 | 85744 | 17593.98 | 1.52% |
| 2025-02-27 | 20.38 | 20.51 | 0.13 | 0.64% | 20.30 | 20.62 | 80512 | 16462.04 | 1.42% |
| 2025-02-26 | 20.03 | 20.38 | 0.32 | 1.60% | 20.02 | 20.80 | 109862 | 22456.29 | 1.94% |
| 2025-02-25 | 20.00 | 20.06 | -0.04 | -0.20% | 19.91 | 20.35 | 56288 | 11313.11 | 0.99% |
| 2025-02-24 | 20.07 | 20.10 | 0.03 | 0.15% | 19.91 | 20.51 | 91096 | 18472.00 | 1.61% |
| 2025-02-21 | 20.42 | 20.07 | -0.34 | -1.67% | 20.00 | 20.53 | 95277 | 19162.78 | 1.68% |
| 2025-02-20 | 20.20 | 20.41 | 0.16 | 0.79% | 20.10 | 20.70 | 74647 | 15276.22 | 1.32% |
| 2025-02-19 | 20.25 | 20.25 | -0.08 | -0.39% | 19.90 | 20.27 | 75958 | 15266.59 | 1.34% |
| 2025-02-18 | 20.00 | 20.33 | 0.35 | 1.75% | 19.83 | 20.68 | 132031 | 26912.80 | 2.33% |
| 2025-02-17 | 20.89 | 19.98 | -0.94 | -4.49% | 19.87 | 20.94 | 248106 | 50122.90 | 4.38% |
| 2025-02-14 | 20.86 | 20.92 | 0.00 | 0.00% | 20.86 | 21.29 | 58427 | 12307.90 | 1.03% |
| 2025-02-13 | 20.99 | 20.92 | -0.10 | -0.48% | 20.69 | 21.08 | 73054 | 15283.53 | 1.29% |
| 2025-02-12 | 21.06 | 21.02 | -0.08 | -0.38% | 20.80 | 21.15 | 56178 | 11781.88 | 0.99% |
| 2025-02-11 | 21.39 | 21.10 | -0.32 | -1.49% | 21.01 | 21.48 | 96940 | 20499.04 | 1.71% |
| 2025-02-10 | 21.63 | 21.42 | -0.30 | -1.38% | 21.40 | 21.94 | 84696 | 18304.12 | 1.50% |
| 2025-02-07 | 21.40 | 21.72 | 0.27 | 1.26% | 21.28 | 21.94 | 69948 | 15108.67 | 1.24% |
| 2025-02-06 | 21.75 | 21.45 | -0.30 | -1.38% | 21.31 | 21.75 | 63949 | 13705.02 | 1.13% |
| 2025-02-05 | 21.87 | 21.75 | 0.09 | 0.42% | 21.39 | 21.90 | 49601 | 10747.43 | 0.88% |
| 2025-01-27 | 21.55 | 21.66 | 0.15 | 0.70% | 21.41 | 21.95 | 39081 | 8483.82 | 0.69% |
| 2025-01-24 | 21.40 | 21.51 | 0.13 | 0.61% | 21.20 | 21.54 | 56704 | 12109.17 | 1.00% |
| 2025-01-23 | 22.10 | 21.38 | -0.50 | -2.29% | 21.31 | 22.13 | 59796 | 12973.53 | 1.06% |
| 2025-01-22 | 21.65 | 21.88 | 0.16 | 0.74% | 21.21 | 22.18 | 59411 | 12954.49 | 1.05% |
| 2025-01-21 | 21.69 | 21.72 | 0.02 | 0.09% | 21.50 | 22.06 | 66859 | 14565.78 | 1.18% |
| 2025-01-20 | 21.44 | 21.70 | 0.49 | 2.31% | 20.91 | 21.75 | 89410 | 19073.03 | 1.58% |
| 2025-01-17 | 20.94 | 21.21 | 0.22 | 1.05% | 20.85 | 21.37 | 38654 | 8176.31 | 0.68% |
| 2025-01-16 | 20.94 | 20.99 | 0.14 | 0.67% | 20.82 | 21.19 | 47321 | 9935.90 | 0.84% |
| 2025-01-15 | 21.26 | 20.85 | -0.42 | -1.97% | 20.80 | 21.39 | 59289 | 12509.83 | 1.05% |
| 2025-01-14 | 20.75 | 21.27 | 0.53 | 2.56% | 20.70 | 21.29 | 66372 | 14018.79 | 1.17% |
| 2025-01-13 | 20.53 | 20.74 | 0.13 | 0.63% | 20.41 | 20.75 | 36490 | 7527.15 | 0.64% |
| 2025-01-10 | 21.25 | 20.61 | -0.69 | -3.24% | 20.61 | 21.25 | 62266 | 12989.38 | 1.10% |
| 2025-01-09 | 20.82 | 21.30 | 0.32 | 1.53% | 20.61 | 21.65 | 92574 | 19619.77 | 1.63% |
| 2025-01-08 | 21.50 | 20.98 | -0.52 | -2.42% | 20.60 | 21.67 | 91883 | 19323.75 | 1.62% |
| 2025-01-07 | 21.39 | 21.50 | -0.01 | -0.05% | 21.01 | 21.72 | 59516 | 12691.11 | 1.05% |
| 2025-01-06 | 21.54 | 21.51 | -0.03 | -0.14% | 21.22 | 21.92 | 61914 | 13343.94 | 1.09% |
| 2025-01-03 | 21.42 | 21.54 | 0.13 | 0.61% | 21.42 | 22.04 | 71194 | 15459.04 | 1.26% |
| 2025-01-02 | 22.13 | 21.41 | -0.75 | -3.38% | 21.25 | 22.29 | 66033 | 14351.99 | 1.16% |
| 2024-12-31 | 22.26 | 22.16 | 0.00 | 0.00% | 22.06 | 22.53 | 67005 | 14933.16 | 1.18% |
| 2024-12-30 | 22.50 | 22.16 | -0.35 | -1.55% | 21.99 | 22.95 | 67557 | 15115.59 | 1.19% |
| 2024-12-27 | 22.30 | 22.51 | 0.18 | 0.81% | 22.17 | 22.58 | 56009 | 12545.95 | 0.99% |
| 2024-12-26 | 22.25 | 22.33 | 0.07 | 0.31% | 22.16 | 22.55 | 43493 | 9730.35 | 0.77% |
| 2024-12-25 | 22.43 | 22.26 | -0.22 | -0.98% | 21.88 | 22.59 | 57694 | 12759.81 | 1.02% |
| 2024-12-24 | 22.17 | 22.48 | 0.31 | 1.40% | 22.10 | 22.57 | 59100 | 13231.93 | 1.04% |
| 2024-12-23 | 22.87 | 22.17 | -0.70 | -3.06% | 22.13 | 23.03 | 95652 | 21444.38 | 1.69% |
| 2024-12-20 | 22.30 | 22.87 | 0.53 | 2.37% | 22.25 | 23.46 | 196145 | 45120.20 | 3.46% |
| 2024-12-19 | 21.10 | 22.34 | 1.13 | 5.33% | 21.10 | 22.41 | 182346 | 40185.89 | 3.22% |
| 2024-12-18 | 21.38 | 21.21 | -0.15 | -0.70% | 21.17 | 21.54 | 52024 | 11081.93 | 0.92% |
| 2024-12-17 | 21.44 | 21.36 | -0.08 | -0.37% | 21.23 | 21.64 | 64002 | 13702.45 | 1.13% |
| 2024-12-16 | 21.60 | 21.44 | -0.23 | -1.06% | 21.35 | 21.72 | 56684 | 12191.09 | 1.00% |
| 2024-12-13 | 22.24 | 21.67 | -0.57 | -2.56% | 21.63 | 22.25 | 81564 | 17785.01 | 1.44% |
| 2024-12-12 | 21.71 | 22.24 | 0.54 | 2.49% | 21.55 | 22.29 | 110153 | 24208.58 | 1.94% |
| 2024-12-11 | 21.65 | 21.70 | 0.00 | 0.00% | 21.51 | 21.82 | 72136 | 15638.89 | 1.27% |
| 2024-12-10 | 22.00 | 21.70 | 0.07 | 0.32% | 21.65 | 22.33 | 158358 | 34814.82 | 2.79% |
| 2024-12-09 | 22.28 | 21.63 | -0.62 | -2.79% | 21.25 | 22.35 | 188969 | 40851.70 | 3.33% |
| 2024-12-06 | 22.50 | 22.25 | -0.46 | -2.03% | 21.61 | 22.62 | 208203 | 46030.90 | 3.67% |
| 2024-12-05 | 23.93 | 22.71 | -0.89 | -3.77% | 21.80 | 23.93 | 299709 | 67410.82 | 5.28% |
| 2024-12-04 | 22.48 | 23.60 | 1.04 | 4.61% | 22.40 | 24.09 | 196910 | 46292.08 | 3.47% |
| 2024-12-03 | 22.30 | 22.56 | 0.40 | 1.81% | 21.94 | 22.71 | 94998 | 21368.64 | 1.68% |
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。
