| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 4.85 | 4.87 | 0.01 | 0.21% | 4.84 | 4.92 | 122856 | 6004.24 | 1.62% |
| 2025-03-31 | 4.90 | 4.86 | -0.17 | -3.38% | 4.73 | 4.96 | 287689 | 13909.41 | 3.78% |
| 2025-03-28 | 5.22 | 5.03 | -0.23 | -4.37% | 4.99 | 5.26 | 239092 | 12136.67 | 3.14% |
| 2025-03-27 | 5.22 | 5.26 | 0.06 | 1.15% | 5.20 | 5.33 | 187444 | 9867.42 | 2.46% |
| 2025-03-26 | 5.19 | 5.20 | 0.02 | 0.39% | 5.18 | 5.27 | 147622 | 7695.88 | 1.94% |
| 2025-03-25 | 5.17 | 5.18 | 0.00 | 0.00% | 5.13 | 5.23 | 149266 | 7737.01 | 1.96% |
| 2025-03-24 | 5.24 | 5.18 | -0.07 | -1.33% | 5.08 | 5.34 | 238837 | 12424.17 | 3.14% |
| 2025-03-21 | 5.29 | 5.25 | -0.07 | -1.32% | 5.25 | 5.35 | 206543 | 10927.17 | 2.72% |
| 2025-03-20 | 5.36 | 5.32 | -0.04 | -0.75% | 5.28 | 5.37 | 236013 | 12533.92 | 3.10% |
| 2025-03-19 | 5.45 | 5.36 | -0.09 | -1.65% | 5.29 | 5.47 | 397691 | 21296.54 | 5.23% |
| 2025-03-18 | 5.69 | 5.45 | -0.14 | -2.50% | 5.43 | 5.69 | 528022 | 29056.81 | 6.94% |
| 2025-03-17 | 5.80 | 5.59 | -0.37 | -6.21% | 5.59 | 5.97 | 929504 | 53228.18 | 12.22% |
| 2025-03-14 | 5.60 | 5.96 | 0.54 | 9.96% | 5.45 | 5.96 | 1224352 | 72077.48 | 16.10% |
| 2025-03-13 | 5.30 | 5.42 | 0.13 | 2.46% | 5.26 | 5.45 | 333187 | 17954.85 | 4.38% |
| 2025-03-12 | 5.22 | 5.29 | 0.10 | 1.93% | 5.17 | 5.36 | 228122 | 12030.01 | 3.00% |
| 2025-03-11 | 5.15 | 5.19 | -0.01 | -0.19% | 5.11 | 5.21 | 163692 | 8456.63 | 2.15% |
| 2025-03-10 | 5.15 | 5.20 | 0.05 | 0.97% | 5.11 | 5.26 | 240544 | 12520.76 | 3.16% |
| 2025-03-07 | 5.02 | 5.15 | 0.13 | 2.59% | 4.99 | 5.25 | 337994 | 17327.38 | 4.44% |
| 2025-03-06 | 5.00 | 5.02 | 0.00 | 0.00% | 4.97 | 5.10 | 219715 | 11033.63 | 2.89% |
| 2025-03-05 | 5.03 | 5.02 | -0.02 | -0.40% | 4.96 | 5.08 | 154463 | 7759.40 | 2.03% |
| 2025-03-04 | 5.06 | 5.04 | -0.04 | -0.79% | 4.99 | 5.10 | 182770 | 9208.70 | 2.40% |
| 2025-03-03 | 5.07 | 5.08 | -0.06 | -1.17% | 5.02 | 5.19 | 341011 | 17324.33 | 4.48% |
| 2025-02-28 | 5.11 | 5.14 | 0.05 | 0.98% | 5.03 | 5.45 | 532347 | 27719.60 | 7.00% |
| 2025-02-27 | 4.85 | 5.09 | 0.23 | 4.73% | 4.83 | 5.19 | 515571 | 26018.50 | 6.78% |
| 2025-02-26 | 4.84 | 4.86 | 0.03 | 0.62% | 4.83 | 4.88 | 95983 | 4655.64 | 1.26% |
| 2025-02-25 | 4.77 | 4.83 | 0.00 | 0.00% | 4.76 | 4.94 | 164798 | 8014.20 | 2.17% |
| 2025-02-24 | 4.85 | 4.83 | -0.03 | -0.62% | 4.79 | 4.89 | 115285 | 5572.29 | 1.52% |
| 2025-02-21 | 4.91 | 4.86 | -0.05 | -1.02% | 4.81 | 4.93 | 168076 | 8173.17 | 2.21% |
| 2025-02-20 | 4.80 | 4.91 | 0.10 | 2.08% | 4.80 | 4.94 | 257223 | 12587.27 | 3.38% |
| 2025-02-19 | 4.84 | 4.81 | 0.01 | 0.21% | 4.75 | 4.85 | 147879 | 7110.56 | 1.94% |
| 2025-02-18 | 4.92 | 4.80 | -0.14 | -2.83% | 4.75 | 4.95 | 218485 | 10556.38 | 2.87% |
| 2025-02-17 | 4.91 | 4.94 | -0.01 | -0.20% | 4.86 | 5.02 | 224354 | 11049.56 | 2.95% |
| 2025-02-14 | 4.97 | 4.95 | 0.00 | 0.00% | 4.89 | 5.05 | 287648 | 14291.82 | 3.78% |
| 2025-02-13 | 4.94 | 4.95 | 0.03 | 0.61% | 4.82 | 5.06 | 327509 | 16236.82 | 4.31% |
| 2025-02-12 | 4.79 | 4.92 | 0.12 | 2.50% | 4.73 | 4.93 | 249710 | 12072.94 | 3.28% |
| 2025-02-11 | 4.90 | 4.80 | -0.07 | -1.44% | 4.74 | 4.91 | 246213 | 11781.14 | 3.24% |
| 2025-02-10 | 4.60 | 4.87 | 0.28 | 6.10% | 4.59 | 5.05 | 528690 | 25520.93 | 6.95% |
| 2025-02-07 | 4.50 | 4.59 | 0.09 | 2.00% | 4.49 | 4.65 | 216051 | 9892.78 | 2.84% |
| 2025-02-06 | 4.45 | 4.50 | 0.03 | 0.67% | 4.35 | 4.50 | 153942 | 6845.27 | 2.02% |
| 2025-02-05 | 4.47 | 4.47 | 0.03 | 0.68% | 4.41 | 4.51 | 109748 | 4886.82 | 1.44% |
| 2025-01-27 | 4.52 | 4.44 | -0.07 | -1.55% | 4.44 | 4.57 | 130177 | 5872.94 | 1.71% |
| 2025-01-24 | 4.49 | 4.51 | 0.00 | 0.00% | 4.44 | 4.62 | 176574 | 7944.23 | 2.32% |
| 2025-01-23 | 4.58 | 4.51 | -0.01 | -0.22% | 4.50 | 4.73 | 278355 | 12868.79 | 3.66% |
| 2025-01-22 | 4.69 | 4.52 | -0.19 | -4.03% | 4.48 | 4.69 | 206184 | 9407.49 | 2.71% |
| 2025-01-21 | 4.67 | 4.71 | 0.06 | 1.29% | 4.52 | 4.84 | 315680 | 14766.50 | 4.15% |
| 2025-01-20 | 4.61 | 4.65 | 0.08 | 1.75% | 4.51 | 4.71 | 199374 | 9236.68 | 2.62% |
| 2025-01-17 | 4.66 | 4.57 | -0.11 | -2.35% | 4.55 | 4.67 | 186269 | 8537.72 | 2.45% |
| 2025-01-16 | 4.60 | 4.68 | 0.08 | 1.74% | 4.55 | 4.75 | 304370 | 14212.97 | 4.00% |
| 2025-01-15 | 4.53 | 4.60 | 0.07 | 1.55% | 4.46 | 4.72 | 318555 | 14616.65 | 4.19% |
| 2025-01-14 | 4.37 | 4.53 | 0.22 | 5.10% | 4.32 | 4.56 | 265329 | 11859.89 | 3.49% |
| 2025-01-13 | 4.31 | 4.31 | -0.04 | -0.92% | 4.12 | 4.37 | 204594 | 8732.33 | 2.69% |
| 2025-01-10 | 4.55 | 4.35 | -0.21 | -4.61% | 4.33 | 4.60 | 257677 | 11514.24 | 3.39% |
| 2025-01-09 | 4.50 | 4.56 | -0.03 | -0.65% | 4.50 | 4.61 | 204181 | 9315.22 | 2.68% |
| 2025-01-08 | 4.51 | 4.59 | 0.02 | 0.44% | 4.44 | 4.61 | 283767 | 12887.11 | 3.73% |
| 2025-01-07 | 4.47 | 4.57 | 0.11 | 2.47% | 4.43 | 4.60 | 325805 | 14729.34 | 4.28% |
| 2025-01-06 | 4.60 | 4.46 | -0.20 | -4.29% | 4.30 | 4.64 | 356635 | 15929.57 | 4.69% |
| 2025-01-03 | 5.08 | 4.66 | -0.43 | -8.45% | 4.64 | 5.08 | 470357 | 22375.92 | 6.18% |
| 2025-01-02 | 4.93 | 5.09 | 0.12 | 2.41% | 4.91 | 5.24 | 485580 | 24908.88 | 6.38% |
| 2024-12-31 | 4.99 | 4.97 | -0.05 | -1.00% | 4.95 | 5.19 | 390003 | 19853.11 | 5.13% |
| 2024-12-30 | 5.09 | 5.02 | -0.07 | -1.38% | 4.95 | 5.11 | 268155 | 13491.10 | 3.53% |
| 2024-12-27 | 4.98 | 5.09 | 0.09 | 1.80% | 4.90 | 5.20 | 431618 | 21883.69 | 5.67% |
| 2024-12-26 | 4.90 | 5.00 | 0.12 | 2.46% | 4.86 | 5.05 | 373322 | 18529.23 | 4.91% |
| 2024-12-25 | 4.95 | 4.88 | -0.09 | -1.81% | 4.63 | 4.98 | 459129 | 22160.30 | 6.04% |
| 2024-12-24 | 4.90 | 4.97 | 0.04 | 0.81% | 4.82 | 5.07 | 429657 | 21231.41 | 5.65% |
| 2024-12-23 | 5.22 | 4.93 | -0.43 | -8.02% | 4.91 | 5.28 | 476770 | 24059.49 | 6.27% |
| 2024-12-20 | 5.45 | 5.36 | -0.14 | -2.55% | 5.15 | 5.54 | 827748 | 44160.39 | 10.88% |
| 2024-12-19 | 6.04 | 5.50 | -0.54 | -8.94% | 5.44 | 6.09 | 1129812 | 63405.11 | 14.85% |
| 2024-12-18 | 6.61 | 6.04 | -0.66 | -9.85% | 6.03 | 7.32 | 1554266 | 100860.84 | 20.43% |
| 2024-12-17 | 7.08 | 6.70 | 0.26 | 4.04% | 6.10 | 7.08 | 1497367 | 100858.00 | 19.68% |
| 2024-12-16 | 6.30 | 6.44 | 0.59 | 10.09% | 6.29 | 6.44 | 296382 | 19060.30 | 3.90% |
| 2024-12-13 | 5.85 | 5.85 | -0.05 | -0.85% | 5.69 | 6.12 | 543999 | 31781.65 | 7.15% |
| 2024-12-12 | 5.73 | 5.90 | 0.12 | 2.08% | 5.64 | 6.00 | 602931 | 35295.59 | 7.93% |
| 2024-12-11 | 5.45 | 5.78 | 0.41 | 7.64% | 5.39 | 5.91 | 557514 | 31769.98 | 7.33% |
| 2024-12-10 | 5.57 | 5.37 | 0.00 | 0.00% | 5.35 | 5.68 | 322097 | 17696.51 | 4.23% |
| 2024-12-09 | 5.48 | 5.37 | -0.12 | -2.19% | 5.30 | 5.54 | 221905 | 11932.20 | 2.92% |
| 2024-12-06 | 5.66 | 5.49 | -0.19 | -3.35% | 5.45 | 5.70 | 296575 | 16428.65 | 3.90% |
| 2024-12-05 | 5.62 | 5.68 | -0.21 | -3.57% | 5.30 | 5.79 | 435768 | 24215.21 | 5.73% |
| 2024-12-04 | 5.65 | 5.89 | 0.07 | 1.20% | 5.60 | 6.00 | 580861 | 33863.44 | 7.64% |
| 2024-12-03 | 5.98 | 5.82 | 0.09 | 1.57% | 5.74 | 6.30 | 938551 | 56545.57 | 12.34% |
| 2024-12-02 | 5.30 | 5.73 | 0.38 | 7.10% | 5.30 | 5.89 | 752599 | 42036.75 | 9.89% |
丽尚国潮(600738)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。
