| 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 | 3.36 | 3.51 | 0.03 | 0.86% | 3.36 | 3.52 | 1182581 | 40980.90 | 4.98% |
| 2026-03-24 | 3.51 | 3.48 | -0.04 | -1.14% | 3.30 | 3.57 | 1639136 | 55964.86 | 6.90% |
| 2026-03-23 | 3.65 | 3.52 | -0.33 | -8.57% | 3.47 | 3.77 | 1812751 | 65681.81 | 7.63% |
| 2026-03-20 | 3.99 | 3.85 | -0.43 | -10.05% | 3.85 | 4.04 | 1722962 | 66955.90 | 7.25% |
| 2026-03-19 | 4.57 | 4.28 | -0.14 | -3.17% | 4.14 | 4.57 | 2600760 | 111558.46 | 10.95% |
| 2026-03-18 | 4.60 | 4.42 | -0.30 | -6.36% | 4.25 | 4.63 | 3630127 | 159973.91 | 15.28% |
| 2026-03-17 | 4.20 | 4.72 | 0.43 | 10.02% | 4.20 | 4.72 | 4177034 | 193063.70 | 17.58% |
| 2026-03-16 | 4.80 | 4.29 | -0.14 | -3.16% | 4.10 | 4.87 | 3811000 | 172346.42 | 16.04% |
| 2026-03-13 | 4.43 | 4.43 | 0.40 | 9.93% | 4.33 | 4.43 | 705970 | 31260.00 | 2.97% |
| 2026-03-12 | 3.90 | 4.03 | 0.37 | 10.11% | 3.90 | 4.03 | 982117 | 39434.11 | 4.13% |
| 2026-03-11 | 3.53 | 3.66 | 0.11 | 3.10% | 3.40 | 3.69 | 1089074 | 38426.95 | 4.58% |
| 2026-03-10 | 3.55 | 3.55 | -0.14 | -3.79% | 3.51 | 3.64 | 1098671 | 39319.25 | 4.62% |
| 2026-03-09 | 3.81 | 3.69 | 0.07 | 1.93% | 3.68 | 3.98 | 1508307 | 57535.55 | 6.35% |
| 2026-03-06 | 3.41 | 3.62 | 0.19 | 5.54% | 3.37 | 3.67 | 1237519 | 43847.15 | 5.21% |
| 2026-03-05 | 3.60 | 3.43 | -0.14 | -3.92% | 3.34 | 3.62 | 1117138 | 38359.81 | 4.70% |
| 2026-03-04 | 3.52 | 3.57 | -0.06 | -1.65% | 3.46 | 3.74 | 1953603 | 70718.62 | 8.22% |
| 2026-03-03 | 3.51 | 3.63 | 0.22 | 6.45% | 3.39 | 3.75 | 2380551 | 86336.77 | 10.02% |
| 2026-03-02 | 3.49 | 3.41 | 0.06 | 1.79% | 3.36 | 3.53 | 899457 | 30901.00 | 3.79% |
| 2026-02-27 | 3.26 | 3.35 | 0.07 | 2.13% | 3.26 | 3.37 | 429593 | 14275.17 | 1.81% |
| 2026-02-26 | 3.34 | 3.28 | -0.07 | -2.09% | 3.27 | 3.42 | 420235 | 13968.16 | 1.77% |
| 2026-02-25 | 3.24 | 3.35 | 0.12 | 3.72% | 3.24 | 3.38 | 506342 | 16889.15 | 2.13% |
| 2026-02-24 | 3.12 | 3.23 | 0.17 | 5.56% | 3.11 | 3.24 | 465801 | 14907.31 | 1.96% |
| 2026-02-13 | 3.13 | 3.06 | -0.08 | -2.55% | 3.06 | 3.16 | 235865 | 7320.61 | 0.99% |
| 2026-02-12 | 3.17 | 3.14 | -0.04 | -1.26% | 3.08 | 3.19 | 330840 | 10368.47 | 1.39% |
| 2026-02-11 | 3.16 | 3.18 | 0.02 | 0.63% | 3.14 | 3.24 | 287346 | 9171.24 | 1.21% |
| 2026-02-10 | 3.19 | 3.16 | -0.04 | -1.25% | 3.14 | 3.21 | 277652 | 8828.19 | 1.17% |
| 2026-02-09 | 3.12 | 3.20 | 0.08 | 2.56% | 3.12 | 3.20 | 399120 | 12678.39 | 1.68% |
| 2026-02-06 | 3.07 | 3.12 | 0.06 | 1.96% | 3.03 | 3.31 | 502404 | 15887.80 | 2.11% |
| 2026-02-05 | 3.11 | 3.06 | -0.05 | -1.61% | 3.05 | 3.14 | 231554 | 7146.81 | 0.97% |
| 2026-02-04 | 3.05 | 3.11 | 0.06 | 1.97% | 3.03 | 3.14 | 339257 | 10492.73 | 1.43% |
| 2026-02-03 | 3.03 | 3.05 | 0.04 | 1.33% | 2.97 | 3.08 | 263134 | 7957.36 | 1.11% |
| 2026-02-02 | 3.14 | 3.01 | -0.20 | -6.23% | 2.99 | 3.22 | 443104 | 13680.18 | 1.87% |
| 2026-01-30 | 3.20 | 3.21 | -0.01 | -0.31% | 3.14 | 3.29 | 349345 | 11190.36 | 1.47% |
| 2026-01-29 | 3.26 | 3.22 | -0.03 | -0.92% | 3.20 | 3.33 | 417348 | 13550.19 | 1.76% |
| 2026-01-28 | 3.15 | 3.25 | 0.09 | 2.85% | 3.12 | 3.28 | 425752 | 13701.11 | 1.79% |
| 2026-01-27 | 3.23 | 3.16 | -0.09 | -2.77% | 3.11 | 3.25 | 299160 | 9456.07 | 1.26% |
| 2026-01-26 | 3.25 | 3.25 | 0.02 | 0.62% | 3.20 | 3.31 | 389306 | 12640.33 | 1.64% |
| 2026-01-23 | 3.24 | 3.23 | 0.00 | 0.00% | 3.18 | 3.24 | 424201 | 13618.93 | 1.79% |
| 2026-01-22 | 3.06 | 3.23 | 0.17 | 5.56% | 3.04 | 3.25 | 739728 | 23399.90 | 3.11% |
| 2026-01-21 | 3.09 | 3.06 | -0.03 | -0.97% | 3.04 | 3.10 | 204587 | 6257.73 | 0.86% |
| 2026-01-20 | 3.10 | 3.09 | -0.01 | -0.32% | 3.03 | 3.10 | 328928 | 10063.74 | 1.38% |
| 2026-01-19 | 3.03 | 3.10 | 0.05 | 1.64% | 3.00 | 3.12 | 318556 | 9801.41 | 1.34% |
| 2026-01-16 | 3.12 | 3.05 | -0.10 | -3.17% | 3.03 | 3.14 | 387891 | 11896.28 | 1.63% |
| 2026-01-15 | 3.00 | 3.15 | 0.13 | 4.30% | 3.00 | 3.24 | 704323 | 22163.98 | 2.96% |
| 2026-01-14 | 3.01 | 3.02 | -0.02 | -0.66% | 2.97 | 3.05 | 397015 | 12001.79 | 1.67% |
| 2026-01-13 | 3.10 | 3.04 | -0.06 | -1.94% | 3.03 | 3.10 | 340887 | 10412.57 | 1.43% |
| 2026-01-12 | 3.10 | 3.10 | 0.01 | 0.32% | 3.05 | 3.15 | 488125 | 15065.43 | 2.05% |
| 2026-01-09 | 3.11 | 3.09 | -0.05 | -1.59% | 3.07 | 3.14 | 462254 | 14285.31 | 1.95% |
| 2026-01-08 | 3.11 | 3.14 | -0.03 | -0.95% | 3.06 | 3.20 | 754193 | 23401.37 | 3.17% |
| 2026-01-07 | 3.30 | 3.17 | 0.13 | 4.28% | 3.07 | 3.30 | 1287236 | 40640.16 | 5.42% |
| 2026-01-06 | 2.77 | 3.04 | 0.28 | 10.14% | 2.76 | 3.04 | 380416 | 11308.78 | 1.60% |
| 2026-01-05 | 2.74 | 2.76 | 0.00 | 0.00% | 2.74 | 2.79 | 139232 | 3840.08 | 0.59% |
| 2025-12-31 | 2.78 | 2.76 | -0.03 | -1.08% | 2.73 | 2.80 | 172494 | 4746.13 | 0.73% |
| 2025-12-30 | 2.82 | 2.79 | -0.05 | -1.76% | 2.75 | 2.84 | 179065 | 4997.27 | 0.75% |
| 2025-12-29 | 2.89 | 2.84 | -0.04 | -1.39% | 2.83 | 2.89 | 145602 | 4152.91 | 0.61% |
| 2025-12-26 | 2.87 | 2.88 | 0.02 | 0.70% | 2.85 | 2.90 | 170976 | 4908.01 | 0.72% |
| 2025-12-25 | 2.86 | 2.86 | 0.01 | 0.35% | 2.83 | 2.88 | 114095 | 3258.43 | 0.48% |
| 2025-12-24 | 2.83 | 2.85 | 0.01 | 0.35% | 2.81 | 2.86 | 110957 | 3147.36 | 0.47% |
| 2025-12-23 | 2.90 | 2.84 | -0.06 | -2.07% | 2.83 | 2.92 | 154714 | 4415.80 | 0.65% |
| 2025-12-22 | 2.86 | 2.90 | 0.04 | 1.40% | 2.84 | 2.91 | 177392 | 5121.33 | 0.75% |
| 2025-12-19 | 2.81 | 2.86 | 0.05 | 1.78% | 2.80 | 2.86 | 131840 | 3738.75 | 0.55% |
| 2025-12-18 | 2.84 | 2.81 | -0.01 | -0.35% | 2.79 | 2.90 | 186257 | 5311.90 | 0.78% |
| 2025-12-17 | 2.78 | 2.82 | 0.04 | 1.44% | 2.74 | 2.82 | 152844 | 4253.73 | 0.64% |
| 2025-12-16 | 2.86 | 2.78 | -0.08 | -2.80% | 2.76 | 2.87 | 198133 | 5538.44 | 0.83% |
| 2025-12-15 | 2.81 | 2.86 | 0.03 | 1.06% | 2.80 | 2.89 | 149933 | 4284.23 | 0.63% |
| 2025-12-12 | 2.88 | 2.83 | -0.04 | -1.39% | 2.82 | 2.90 | 221798 | 6335.04 | 0.93% |
| 2025-12-11 | 2.93 | 2.87 | -0.05 | -1.71% | 2.87 | 2.94 | 195654 | 5656.02 | 0.82% |
| 2025-12-10 | 2.93 | 2.92 | -0.01 | -0.34% | 2.89 | 2.94 | 149395 | 4350.25 | 0.63% |
| 2025-12-09 | 2.99 | 2.93 | -0.07 | -2.33% | 2.93 | 3.00 | 206832 | 6097.00 | 0.87% |
| 2025-12-08 | 3.04 | 3.00 | -0.03 | -0.99% | 2.97 | 3.08 | 233680 | 7040.97 | 0.98% |
| 2025-12-05 | 2.95 | 3.03 | 0.07 | 2.36% | 2.93 | 3.05 | 230217 | 6905.20 | 0.97% |
| 2025-12-04 | 3.08 | 2.96 | -0.11 | -3.58% | 2.95 | 3.09 | 291686 | 8712.72 | 1.23% |
| 2025-12-03 | 3.05 | 3.07 | 0.00 | 0.00% | 3.05 | 3.11 | 231942 | 7140.76 | 0.98% |
| 2025-12-02 | 3.15 | 3.07 | -0.05 | -1.60% | 3.04 | 3.15 | 262738 | 8054.52 | 1.11% |
| 2025-12-01 | 3.14 | 3.12 | -0.03 | -0.95% | 3.10 | 3.19 | 294456 | 9240.92 | 1.24% |
| 2025-11-28 | 3.04 | 3.15 | 0.10 | 3.28% | 3.04 | 3.22 | 482650 | 15204.10 | 2.03% |
| 2025-11-27 | 3.03 | 3.05 | 0.02 | 0.66% | 3.00 | 3.09 | 352014 | 10738.61 | 1.48% |
| 2025-11-26 | 2.97 | 3.03 | 0.04 | 1.34% | 2.95 | 3.04 | 403294 | 12112.32 | 1.70% |
| 2025-11-25 | 2.93 | 2.99 | 0.10 | 3.46% | 2.91 | 3.12 | 643931 | 19514.05 | 2.71% |
| 2025-11-24 | 2.94 | 2.89 | -0.05 | -1.70% | 2.84 | 2.97 | 462015 | 13395.26 | 1.94% |
潞化科技(600691)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。
