| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 3.10 | 2.94 | -0.21 | -6.67% | 2.93 | 3.12 | 647197 | 19441.72 | 2.72% |
| 2025-11-20 | 3.24 | 3.15 | -0.09 | -2.78% | 3.12 | 3.26 | 403285 | 12832.73 | 1.70% |
| 2025-11-19 | 3.40 | 3.24 | -0.10 | -2.99% | 3.19 | 3.41 | 560551 | 18285.47 | 2.36% |
| 2025-11-18 | 3.50 | 3.34 | -0.20 | -5.65% | 3.32 | 3.57 | 735405 | 24976.32 | 3.10% |
| 2025-11-17 | 3.49 | 3.54 | 0.08 | 2.31% | 3.41 | 3.61 | 883213 | 30934.28 | 3.72% |
| 2025-11-14 | 3.56 | 3.46 | -0.15 | -4.16% | 3.46 | 3.71 | 1171586 | 41456.06 | 4.93% |
| 2025-11-13 | 3.48 | 3.61 | 0.10 | 2.85% | 3.47 | 3.75 | 1284698 | 46334.62 | 5.41% |
| 2025-11-12 | 3.44 | 3.51 | 0.10 | 2.93% | 3.35 | 3.58 | 1240374 | 42897.60 | 5.22% |
| 2025-11-11 | 3.39 | 3.41 | -0.13 | -3.67% | 3.39 | 3.50 | 1142130 | 39007.39 | 4.81% |
| 2025-11-10 | 3.35 | 3.54 | 0.24 | 7.27% | 3.30 | 3.63 | 2288251 | 79595.28 | 9.63% |
| 2025-11-07 | 3.02 | 3.30 | 0.30 | 10.00% | 3.01 | 3.30 | 810599 | 26402.19 | 3.41% |
| 2025-11-06 | 2.95 | 3.00 | 0.05 | 1.69% | 2.91 | 3.00 | 344592 | 10267.61 | 1.45% |
| 2025-11-05 | 2.91 | 2.95 | 0.04 | 1.37% | 2.86 | 2.97 | 297630 | 8768.06 | 1.25% |
| 2025-11-04 | 2.89 | 2.91 | 0.01 | 0.34% | 2.87 | 2.98 | 351225 | 10258.51 | 1.48% |
| 2025-11-03 | 2.86 | 2.90 | 0.03 | 1.05% | 2.84 | 2.91 | 242833 | 6978.43 | 1.02% |
| 2025-10-31 | 2.85 | 2.87 | 0.01 | 0.35% | 2.84 | 2.94 | 236400 | 6798.85 | 1.00% |
| 2025-10-30 | 2.88 | 2.86 | -0.03 | -1.04% | 2.83 | 2.92 | 227436 | 6526.57 | 0.96% |
| 2025-10-29 | 2.86 | 2.89 | 0.03 | 1.05% | 2.78 | 2.90 | 243764 | 6915.88 | 1.03% |
| 2025-10-28 | 2.93 | 2.86 | -0.05 | -1.72% | 2.85 | 2.93 | 230374 | 6625.86 | 0.97% |
| 2025-10-27 | 2.92 | 2.91 | 0.02 | 0.69% | 2.88 | 2.95 | 232861 | 6780.52 | 0.98% |
| 2025-10-24 | 2.99 | 2.89 | -0.08 | -2.69% | 2.88 | 3.01 | 297661 | 8679.63 | 1.25% |
| 2025-10-23 | 2.98 | 2.97 | 0.01 | 0.34% | 2.92 | 2.98 | 209315 | 6167.51 | 0.88% |
| 2025-10-22 | 2.97 | 2.96 | -0.02 | -0.67% | 2.93 | 2.99 | 184742 | 5461.31 | 0.78% |
| 2025-10-21 | 2.92 | 2.98 | 0.08 | 2.76% | 2.88 | 2.98 | 246080 | 7263.30 | 1.04% |
| 2025-10-20 | 2.88 | 2.90 | 0.04 | 1.40% | 2.83 | 2.93 | 268207 | 7716.75 | 1.13% |
| 2025-10-17 | 2.88 | 2.86 | -0.03 | -1.04% | 2.85 | 2.94 | 290050 | 8399.82 | 1.22% |
| 2025-10-16 | 3.02 | 2.89 | -0.12 | -3.99% | 2.87 | 3.03 | 370208 | 10857.12 | 1.56% |
| 2025-10-15 | 2.97 | 3.01 | 0.04 | 1.35% | 2.96 | 3.01 | 298683 | 8941.86 | 1.26% |
| 2025-10-14 | 3.02 | 2.97 | -0.06 | -1.98% | 2.96 | 3.09 | 373825 | 11249.42 | 1.57% |
| 2025-10-13 | 2.92 | 3.03 | -0.04 | -1.30% | 2.91 | 3.03 | 420090 | 12515.05 | 1.77% |
| 2025-10-10 | 3.04 | 3.07 | 0.03 | 0.99% | 2.99 | 3.09 | 531492 | 16245.90 | 2.24% |
| 2025-10-09 | 2.95 | 3.04 | 0.09 | 3.05% | 2.91 | 3.04 | 556145 | 16581.58 | 2.34% |
| 2025-09-30 | 2.99 | 2.95 | 0.00 | 0.00% | 2.94 | 3.01 | 461728 | 13700.19 | 1.94% |
| 2025-09-29 | 2.98 | 2.95 | -0.03 | -1.01% | 2.91 | 3.09 | 996199 | 29785.31 | 4.19% |
| 2025-09-26 | 2.69 | 2.98 | 0.27 | 9.96% | 2.69 | 2.98 | 1012834 | 29643.11 | 4.26% |
| 2025-09-25 | 2.79 | 2.71 | -0.08 | -2.87% | 2.71 | 2.80 | 303803 | 8333.35 | 1.28% |
| 2025-09-24 | 2.77 | 2.79 | 0.02 | 0.72% | 2.73 | 2.80 | 297322 | 8234.92 | 1.25% |
| 2025-09-23 | 2.81 | 2.77 | -0.05 | -1.77% | 2.71 | 2.83 | 433165 | 11919.23 | 1.82% |
| 2025-09-22 | 2.83 | 2.82 | -0.01 | -0.35% | 2.77 | 2.85 | 333082 | 9344.83 | 1.40% |
| 2025-09-19 | 2.90 | 2.83 | -0.11 | -3.74% | 2.81 | 2.93 | 742718 | 21219.85 | 3.13% |
| 2025-09-18 | 3.06 | 2.94 | -0.16 | -5.16% | 2.88 | 3.15 | 1250368 | 37585.73 | 5.26% |
| 2025-09-17 | 3.30 | 3.10 | -0.33 | -9.62% | 3.09 | 3.33 | 1651283 | 52031.00 | 6.95% |
| 2025-09-16 | 3.16 | 3.43 | 0.31 | 9.94% | 3.12 | 3.43 | 1739514 | 57713.77 | 7.32% |
| 2025-09-15 | 3.08 | 3.12 | 0.14 | 4.70% | 3.01 | 3.24 | 1590885 | 49583.48 | 6.70% |
| 2025-09-12 | 2.80 | 2.98 | 0.27 | 9.96% | 2.77 | 2.98 | 1047530 | 30302.81 | 4.41% |
| 2025-09-11 | 2.68 | 2.71 | 0.01 | 0.37% | 2.65 | 2.72 | 256730 | 6889.65 | 1.08% |
| 2025-09-10 | 2.73 | 2.70 | -0.02 | -0.74% | 2.66 | 2.75 | 360501 | 9717.85 | 1.52% |
| 2025-09-09 | 2.70 | 2.72 | 0.01 | 0.37% | 2.70 | 2.77 | 461896 | 12608.99 | 1.94% |
| 2025-09-08 | 2.57 | 2.71 | 0.15 | 5.86% | 2.56 | 2.75 | 656323 | 17529.99 | 2.76% |
| 2025-09-05 | 2.52 | 2.56 | 0.04 | 1.59% | 2.50 | 2.58 | 296716 | 7531.25 | 1.25% |
| 2025-09-04 | 2.58 | 2.52 | -0.05 | -1.95% | 2.47 | 2.59 | 372026 | 9437.18 | 1.57% |
| 2025-09-03 | 2.65 | 2.57 | -0.03 | -1.15% | 2.56 | 2.65 | 353690 | 9185.28 | 1.49% |
| 2025-09-02 | 2.58 | 2.60 | 0.02 | 0.78% | 2.53 | 2.66 | 642508 | 16669.75 | 2.70% |
| 2025-09-01 | 2.41 | 2.58 | 0.19 | 7.95% | 2.40 | 2.59 | 661446 | 16695.09 | 2.78% |
| 2025-08-29 | 2.42 | 2.39 | -0.02 | -0.83% | 2.38 | 2.43 | 160862 | 3861.80 | 0.68% |
| 2025-08-28 | 2.45 | 2.41 | -0.04 | -1.63% | 2.34 | 2.49 | 356827 | 8572.87 | 1.50% |
| 2025-08-27 | 2.53 | 2.45 | -0.08 | -3.16% | 2.44 | 2.55 | 281565 | 6997.03 | 1.19% |
| 2025-08-26 | 2.49 | 2.53 | 0.04 | 1.61% | 2.45 | 2.55 | 289534 | 7271.04 | 1.22% |
| 2025-08-25 | 2.47 | 2.49 | 0.03 | 1.22% | 2.46 | 2.55 | 374882 | 9407.15 | 1.58% |
| 2025-08-22 | 2.51 | 2.46 | -0.05 | -1.99% | 2.43 | 2.52 | 286540 | 7039.52 | 1.21% |
| 2025-08-21 | 2.46 | 2.51 | 0.05 | 2.03% | 2.46 | 2.51 | 307589 | 7665.28 | 1.29% |
| 2025-08-20 | 2.45 | 2.46 | 0.00 | 0.00% | 2.43 | 2.47 | 177723 | 4353.76 | 0.75% |
| 2025-08-19 | 2.43 | 2.46 | 0.04 | 1.65% | 2.41 | 2.48 | 254060 | 6224.78 | 1.07% |
| 2025-08-18 | 2.42 | 2.42 | -0.01 | -0.41% | 2.40 | 2.44 | 180555 | 4375.17 | 0.76% |
| 2025-08-15 | 2.40 | 2.43 | 0.04 | 1.67% | 2.39 | 2.44 | 151408 | 3672.15 | 0.64% |
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。
