| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 22.18 | 22.70 | 0.48 | 2.16% | 22.11 | 22.73 | 83413 | 18805.09 | 1.47% |
| 2025-10-09 | 21.90 | 22.22 | 0.30 | 1.37% | 21.78 | 22.29 | 78830 | 17389.12 | 1.39% |
| 2025-09-30 | 22.05 | 21.92 | -0.11 | -0.50% | 21.85 | 22.05 | 57006 | 12482.43 | 1.01% |
| 2025-09-29 | 22.23 | 22.03 | -0.16 | -0.72% | 21.90 | 22.23 | 60596 | 13337.59 | 1.07% |
| 2025-09-26 | 22.06 | 22.19 | 0.09 | 0.41% | 21.91 | 22.22 | 47891 | 10569.35 | 0.85% |
| 2025-09-25 | 22.33 | 22.10 | -0.16 | -0.72% | 22.07 | 22.33 | 53951 | 11951.81 | 0.95% |
| 2025-09-24 | 22.07 | 22.26 | 0.16 | 0.72% | 22.03 | 22.49 | 79980 | 17822.47 | 1.41% |
| 2025-09-23 | 22.15 | 22.10 | -0.07 | -0.32% | 21.90 | 22.15 | 76461 | 16842.43 | 1.35% |
| 2025-09-22 | 22.35 | 22.17 | -0.13 | -0.58% | 22.11 | 22.47 | 67176 | 14929.18 | 1.19% |
| 2025-09-19 | 22.32 | 22.30 | 0.00 | 0.00% | 22.24 | 22.48 | 53356 | 11904.51 | 0.94% |
| 2025-09-18 | 22.84 | 22.30 | -0.49 | -2.15% | 22.23 | 22.84 | 88278 | 19882.82 | 1.56% |
| 2025-09-17 | 22.55 | 22.79 | 0.24 | 1.06% | 22.53 | 22.93 | 55035 | 12536.50 | 0.97% |
| 2025-09-16 | 22.76 | 22.55 | -0.25 | -1.10% | 22.46 | 22.78 | 89148 | 20125.40 | 1.58% |
| 2025-09-15 | 22.84 | 22.80 | -0.03 | -0.13% | 22.76 | 22.94 | 49585 | 11321.48 | 0.88% |
| 2025-09-12 | 23.05 | 22.83 | -0.29 | -1.25% | 22.80 | 23.15 | 77057 | 17656.48 | 1.36% |
| 2025-09-11 | 22.83 | 23.12 | 0.17 | 0.74% | 22.74 | 23.15 | 71996 | 16533.30 | 1.27% |
| 2025-09-10 | 23.17 | 22.95 | -0.20 | -0.86% | 22.87 | 23.19 | 61653 | 14185.54 | 1.09% |
| 2025-09-09 | 23.40 | 23.15 | -0.23 | -0.98% | 23.01 | 23.42 | 76571 | 17783.62 | 1.35% |
| 2025-09-08 | 23.17 | 23.38 | 0.18 | 0.78% | 23.08 | 23.40 | 82013 | 19067.76 | 1.45% |
| 2025-09-05 | 23.02 | 23.20 | 0.19 | 0.83% | 22.93 | 23.23 | 66902 | 15425.48 | 1.18% |
| 2025-09-04 | 22.87 | 23.01 | 0.16 | 0.70% | 22.61 | 23.09 | 103240 | 23640.32 | 1.82% |
| 2025-09-03 | 23.09 | 22.85 | -0.22 | -0.95% | 22.76 | 23.13 | 90757 | 20785.80 | 1.60% |
| 2025-09-02 | 23.33 | 23.07 | -0.24 | -1.03% | 22.89 | 23.53 | 126077 | 29241.93 | 2.23% |
| 2025-09-01 | 23.46 | 23.31 | -0.12 | -0.51% | 23.12 | 23.55 | 129657 | 30204.11 | 2.29% |
| 2025-08-29 | 23.13 | 23.43 | 0.31 | 1.34% | 23.05 | 23.48 | 97347 | 22727.39 | 1.72% |
| 2025-08-28 | 23.21 | 23.12 | -0.09 | -0.39% | 22.71 | 23.31 | 137767 | 31672.16 | 2.43% |
| 2025-08-27 | 23.61 | 23.21 | -0.36 | -1.53% | 23.21 | 23.67 | 129663 | 30408.90 | 2.29% |
| 2025-08-26 | 23.78 | 23.57 | -0.11 | -0.46% | 23.53 | 23.86 | 114805 | 27135.74 | 2.03% |
| 2025-08-25 | 24.12 | 23.68 | -0.44 | -1.82% | 23.52 | 24.29 | 170251 | 40494.21 | 3.01% |
| 2025-08-22 | 24.54 | 24.12 | -0.34 | -1.39% | 23.93 | 24.68 | 125350 | 30249.86 | 2.22% |
| 2025-08-21 | 24.26 | 24.46 | 0.21 | 0.87% | 24.13 | 24.75 | 193549 | 47522.60 | 3.42% |
| 2025-08-20 | 23.33 | 24.25 | 1.08 | 4.66% | 23.17 | 24.26 | 256927 | 60873.41 | 4.54% |
| 2025-08-19 | 23.05 | 23.17 | 0.13 | 0.56% | 23.01 | 23.36 | 119711 | 27740.49 | 2.12% |
| 2025-08-18 | 22.88 | 23.04 | 0.21 | 0.92% | 22.88 | 23.37 | 112461 | 25928.78 | 1.99% |
| 2025-08-15 | 22.91 | 22.83 | 0.00 | 0.00% | 22.71 | 22.97 | 69158 | 15781.85 | 1.22% |
| 2025-08-14 | 23.06 | 22.83 | -0.23 | -1.00% | 22.81 | 23.10 | 70571 | 16194.64 | 1.25% |
| 2025-08-13 | 23.11 | 23.06 | -0.12 | -0.52% | 23.00 | 23.22 | 71035 | 16404.77 | 1.26% |
| 2025-08-12 | 23.26 | 23.18 | -0.04 | -0.17% | 23.12 | 23.53 | 77107 | 17993.08 | 1.36% |
| 2025-08-11 | 23.03 | 23.22 | 0.12 | 0.52% | 23.02 | 23.27 | 62018 | 14356.94 | 1.10% |
| 2025-08-08 | 23.05 | 23.10 | 0.07 | 0.30% | 22.91 | 23.17 | 45614 | 10514.97 | 0.81% |
| 2025-08-07 | 23.12 | 23.03 | -0.07 | -0.30% | 23.01 | 23.33 | 62892 | 14555.52 | 1.11% |
| 2025-08-06 | 23.28 | 23.10 | -0.12 | -0.52% | 23.01 | 23.28 | 52139 | 12042.05 | 0.92% |
| 2025-08-05 | 23.43 | 23.22 | -0.21 | -0.90% | 23.08 | 23.47 | 77264 | 17934.01 | 1.37% |
| 2025-08-04 | 23.40 | 23.43 | -0.03 | -0.13% | 23.23 | 23.62 | 82093 | 19217.04 | 1.45% |
| 2025-08-01 | 22.80 | 23.46 | 0.66 | 2.89% | 22.68 | 23.62 | 129947 | 30293.90 | 2.30% |
| 2025-07-31 | 23.29 | 22.80 | -0.48 | -2.06% | 22.72 | 23.30 | 74965 | 17195.50 | 1.32% |
| 2025-07-30 | 23.06 | 23.28 | 0.24 | 1.04% | 22.93 | 23.49 | 83977 | 19551.59 | 1.48% |
| 2025-07-29 | 23.08 | 23.04 | 0.04 | 0.17% | 22.85 | 23.09 | 51456 | 11831.17 | 0.91% |
| 2025-07-28 | 23.10 | 23.00 | -0.12 | -0.52% | 22.94 | 23.25 | 55315 | 12764.36 | 0.98% |
| 2025-07-25 | 23.33 | 23.12 | -0.18 | -0.77% | 23.11 | 23.36 | 58140 | 13516.32 | 1.03% |
| 2025-07-24 | 23.38 | 23.30 | -0.08 | -0.34% | 23.10 | 23.58 | 65611 | 15261.92 | 1.16% |
| 2025-07-23 | 23.25 | 23.38 | 0.15 | 0.65% | 23.17 | 23.65 | 88186 | 20612.83 | 1.56% |
| 2025-07-22 | 23.23 | 23.23 | 0.07 | 0.30% | 23.08 | 23.31 | 71163 | 16502.41 | 1.26% |
| 2025-07-21 | 22.79 | 23.16 | 0.33 | 1.45% | 22.72 | 23.23 | 82696 | 19066.43 | 1.46% |
| 2025-07-18 | 22.87 | 22.83 | -0.03 | -0.13% | 22.46 | 22.87 | 117192 | 26530.99 | 2.07% |
| 2025-07-17 | 22.80 | 22.86 | 0.09 | 0.40% | 22.69 | 22.98 | 90451 | 20653.14 | 1.60% |
| 2025-07-16 | 22.72 | 22.77 | 0.06 | 0.26% | 22.62 | 22.88 | 61790 | 14050.15 | 1.09% |
| 2025-07-15 | 22.92 | 22.71 | -0.18 | -0.79% | 22.66 | 22.96 | 64807 | 14735.29 | 1.15% |
| 2025-07-14 | 22.88 | 22.89 | -0.01 | -0.04% | 22.72 | 22.98 | 69630 | 15905.97 | 1.23% |
| 2025-07-11 | 23.01 | 22.90 | -0.06 | -0.26% | 22.82 | 23.13 | 74747 | 17184.20 | 1.32% |
| 2025-07-10 | 23.25 | 22.96 | -0.22 | -0.95% | 22.90 | 23.27 | 62100 | 14287.09 | 1.10% |
| 2025-07-09 | 23.18 | 23.18 | -0.01 | -0.04% | 23.00 | 23.43 | 65571 | 15225.34 | 1.16% |
| 2025-07-08 | 23.50 | 23.19 | -0.33 | -1.40% | 23.17 | 23.75 | 64831 | 15114.32 | 1.15% |
| 2025-07-07 | 23.65 | 23.52 | 0.00 | 0.00% | 23.11 | 23.70 | 67498 | 15768.24 | 1.19% |
| 2025-07-04 | 23.97 | 23.52 | -0.61 | -2.53% | 23.35 | 24.18 | 109090 | 25757.48 | 1.93% |
| 2025-07-03 | 23.18 | 24.13 | 0.99 | 4.28% | 23.18 | 24.40 | 161089 | 38795.53 | 2.85% |
| 2025-07-02 | 22.53 | 23.14 | 0.69 | 3.07% | 22.50 | 23.70 | 152170 | 35103.16 | 2.69% |
| 2025-07-01 | 22.70 | 22.45 | -0.22 | -0.97% | 22.38 | 22.79 | 66849 | 15038.71 | 1.18% |
| 2025-06-30 | 22.65 | 22.67 | -0.02 | -0.09% | 22.58 | 22.79 | 44489 | 10085.70 | 0.79% |
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。
