| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 5.36 | 5.41 | 0.05 | 0.93% | 5.32 | 5.43 | 161495 | 8681.73 | 2.12% |
| 2026-02-02 | 5.35 | 5.36 | 0.00 | 0.00% | 5.30 | 5.45 | 180974 | 9749.53 | 2.38% |
| 2026-01-30 | 5.32 | 5.36 | -0.01 | -0.19% | 5.31 | 5.43 | 154550 | 8287.87 | 2.03% |
| 2026-01-29 | 5.34 | 5.37 | 0.03 | 0.56% | 5.27 | 5.41 | 147771 | 7913.34 | 1.94% |
| 2026-01-28 | 5.35 | 5.34 | -0.05 | -0.93% | 5.31 | 5.42 | 130017 | 6973.32 | 1.71% |
| 2026-01-27 | 5.46 | 5.39 | -0.11 | -2.00% | 5.33 | 5.49 | 156175 | 8408.49 | 2.05% |
| 2026-01-26 | 5.49 | 5.50 | 0.00 | 0.00% | 5.41 | 5.55 | 220944 | 12062.42 | 2.90% |
| 2026-01-23 | 5.50 | 5.50 | 0.00 | 0.00% | 5.46 | 5.52 | 178452 | 9788.09 | 2.35% |
| 2026-01-22 | 5.43 | 5.50 | 0.02 | 0.36% | 5.42 | 5.54 | 189089 | 10391.90 | 2.49% |
| 2026-01-21 | 5.48 | 5.48 | 0.00 | 0.00% | 5.38 | 5.50 | 245395 | 13378.95 | 3.23% |
| 2026-01-20 | 5.41 | 5.48 | 0.04 | 0.74% | 5.32 | 5.55 | 385910 | 21044.72 | 5.07% |
| 2026-01-19 | 5.25 | 5.44 | 0.31 | 6.04% | 5.25 | 5.46 | 581878 | 31351.53 | 7.65% |
| 2026-01-16 | 5.25 | 5.13 | -0.11 | -2.10% | 5.06 | 5.29 | 320258 | 16433.35 | 4.21% |
| 2026-01-15 | 5.29 | 5.24 | -0.06 | -1.13% | 5.19 | 5.30 | 187885 | 9829.79 | 2.47% |
| 2026-01-14 | 5.26 | 5.30 | 0.02 | 0.38% | 5.21 | 5.38 | 229482 | 12196.06 | 3.02% |
| 2026-01-13 | 5.33 | 5.28 | -0.04 | -0.75% | 5.25 | 5.37 | 209079 | 11125.48 | 2.75% |
| 2026-01-12 | 5.32 | 5.32 | 0.04 | 0.76% | 5.24 | 5.34 | 202985 | 10753.03 | 2.67% |
| 2026-01-09 | 5.16 | 5.28 | 0.12 | 2.33% | 5.14 | 5.28 | 220359 | 11510.19 | 2.90% |
| 2026-01-08 | 5.12 | 5.16 | 0.02 | 0.39% | 5.08 | 5.18 | 138325 | 7105.18 | 1.82% |
| 2026-01-07 | 5.14 | 5.14 | -0.02 | -0.39% | 5.12 | 5.18 | 149285 | 7681.84 | 1.96% |
| 2026-01-06 | 5.11 | 5.16 | 0.03 | 0.58% | 5.09 | 5.19 | 163051 | 8396.08 | 2.14% |
| 2026-01-05 | 5.18 | 5.13 | -0.03 | -0.58% | 5.11 | 5.19 | 177037 | 9095.74 | 2.33% |
| 2025-12-31 | 5.15 | 5.16 | 0.02 | 0.39% | 5.07 | 5.20 | 148237 | 7630.59 | 1.95% |
| 2025-12-30 | 5.12 | 5.14 | -0.05 | -0.96% | 5.04 | 5.18 | 196985 | 10088.83 | 2.59% |
| 2025-12-29 | 5.35 | 5.19 | -0.14 | -2.63% | 5.12 | 5.38 | 211376 | 11036.11 | 2.78% |
| 2025-12-26 | 5.33 | 5.33 | -0.02 | -0.37% | 5.30 | 5.44 | 212540 | 11395.59 | 2.79% |
| 2025-12-25 | 5.38 | 5.35 | -0.03 | -0.56% | 5.34 | 5.45 | 177696 | 9555.58 | 2.34% |
| 2025-12-24 | 5.44 | 5.38 | -0.06 | -1.10% | 5.35 | 5.44 | 228980 | 12331.90 | 3.01% |
| 2025-12-23 | 5.57 | 5.44 | -0.13 | -2.33% | 5.41 | 5.58 | 345324 | 18852.29 | 4.54% |
| 2025-12-22 | 5.50 | 5.57 | 0.04 | 0.72% | 5.47 | 5.74 | 484083 | 26994.92 | 6.36% |
| 2025-12-19 | 5.33 | 5.53 | 0.17 | 3.17% | 5.22 | 5.62 | 572536 | 31240.69 | 7.53% |
| 2025-12-18 | 5.44 | 5.36 | 0.03 | 0.56% | 5.33 | 5.50 | 636401 | 34328.98 | 8.37% |
| 2025-12-17 | 5.11 | 5.33 | 0.31 | 6.18% | 5.05 | 5.52 | 785758 | 41721.42 | 10.33% |
| 2025-12-16 | 4.93 | 5.02 | 0.07 | 1.41% | 4.93 | 5.12 | 218700 | 11024.07 | 2.88% |
| 2025-12-15 | 4.90 | 4.95 | 0.07 | 1.43% | 4.86 | 4.98 | 149263 | 7358.39 | 1.96% |
| 2025-12-12 | 4.94 | 4.88 | -0.10 | -2.01% | 4.86 | 5.02 | 265751 | 13079.96 | 3.49% |
| 2025-12-11 | 5.20 | 4.98 | -0.27 | -5.14% | 4.95 | 5.21 | 400012 | 20119.59 | 5.26% |
| 2025-12-10 | 5.18 | 5.25 | 0.09 | 1.74% | 5.17 | 5.30 | 376652 | 19688.75 | 4.95% |
| 2025-12-09 | 5.18 | 5.16 | -0.04 | -0.77% | 5.06 | 5.22 | 214608 | 11050.97 | 2.82% |
| 2025-12-08 | 5.17 | 5.20 | -0.04 | -0.76% | 5.11 | 5.24 | 192722 | 9949.47 | 2.53% |
| 2025-12-05 | 5.06 | 5.24 | 0.18 | 3.56% | 4.99 | 5.26 | 297896 | 15360.47 | 3.92% |
| 2025-12-04 | 5.10 | 5.06 | -0.03 | -0.59% | 4.98 | 5.14 | 171763 | 8699.18 | 2.26% |
| 2025-12-03 | 5.12 | 5.09 | -0.05 | -0.97% | 5.06 | 5.15 | 171070 | 8729.84 | 2.25% |
| 2025-12-02 | 5.09 | 5.14 | 0.04 | 0.78% | 5.05 | 5.17 | 171960 | 8789.52 | 2.26% |
| 2025-12-01 | 5.12 | 5.10 | -0.02 | -0.39% | 5.09 | 5.17 | 152390 | 7803.64 | 2.00% |
| 2025-11-28 | 5.10 | 5.12 | 0.05 | 0.99% | 4.98 | 5.13 | 223606 | 11338.01 | 2.94% |
| 2025-11-27 | 5.03 | 5.07 | 0.01 | 0.20% | 5.02 | 5.22 | 306162 | 15618.64 | 4.02% |
| 2025-11-26 | 5.00 | 5.06 | 0.06 | 1.20% | 4.98 | 5.08 | 196748 | 9899.41 | 2.59% |
| 2025-11-25 | 4.94 | 5.00 | 0.08 | 1.63% | 4.92 | 5.04 | 207818 | 10387.80 | 2.73% |
| 2025-11-24 | 5.00 | 4.92 | -0.02 | -0.40% | 4.85 | 5.14 | 469508 | 23269.88 | 6.17% |
| 2025-11-21 | 5.14 | 4.94 | -0.24 | -4.63% | 4.94 | 5.25 | 437357 | 22227.94 | 5.75% |
| 2025-11-20 | 5.44 | 5.18 | -0.21 | -3.90% | 5.14 | 5.44 | 265050 | 13842.01 | 3.48% |
| 2025-11-19 | 5.50 | 5.39 | -0.09 | -1.64% | 5.28 | 5.55 | 241411 | 12974.49 | 3.17% |
| 2025-11-18 | 5.69 | 5.48 | -0.19 | -3.35% | 5.46 | 5.69 | 286598 | 15793.12 | 3.77% |
| 2025-11-17 | 5.70 | 5.67 | 0.00 | 0.00% | 5.55 | 5.71 | 210969 | 11867.48 | 2.77% |
| 2025-11-14 | 5.59 | 5.67 | 0.03 | 0.53% | 5.58 | 5.80 | 262591 | 14982.24 | 3.45% |
| 2025-11-13 | 5.62 | 5.64 | 0.01 | 0.18% | 5.54 | 5.67 | 209116 | 11709.48 | 2.75% |
| 2025-11-12 | 5.70 | 5.63 | -0.06 | -1.05% | 5.59 | 5.81 | 247260 | 13997.52 | 3.25% |
| 2025-11-11 | 5.52 | 5.69 | 0.17 | 3.08% | 5.46 | 5.70 | 249352 | 13926.74 | 3.28% |
| 2025-11-10 | 5.51 | 5.52 | 0.02 | 0.36% | 5.45 | 5.55 | 209028 | 11517.41 | 2.75% |
| 2025-11-07 | 5.50 | 5.50 | 0.03 | 0.55% | 5.43 | 5.65 | 246514 | 13616.87 | 3.24% |
| 2025-11-06 | 5.62 | 5.47 | -0.16 | -2.84% | 5.45 | 5.63 | 244399 | 13446.42 | 3.21% |
| 2025-11-05 | 5.53 | 5.63 | 0.08 | 1.44% | 5.45 | 5.72 | 428015 | 24001.85 | 5.63% |
| 2025-11-04 | 5.49 | 5.55 | 0.12 | 2.21% | 5.39 | 5.64 | 585591 | 32375.00 | 7.70% |
| 2025-11-03 | 5.13 | 5.43 | 0.28 | 5.44% | 5.13 | 5.51 | 644549 | 34531.91 | 8.47% |
| 2025-10-31 | 5.08 | 5.15 | 0.08 | 1.58% | 5.07 | 5.16 | 139825 | 7181.85 | 1.84% |
| 2025-10-30 | 5.09 | 5.07 | -0.02 | -0.39% | 5.04 | 5.12 | 120690 | 6118.13 | 1.59% |
| 2025-10-29 | 5.15 | 5.09 | -0.08 | -1.55% | 5.06 | 5.18 | 127895 | 6512.70 | 1.68% |
| 2025-10-28 | 5.06 | 5.17 | 0.10 | 1.97% | 5.05 | 5.19 | 199848 | 10280.29 | 2.63% |
| 2025-10-27 | 5.06 | 5.07 | 0.01 | 0.20% | 5.03 | 5.09 | 93286 | 4725.18 | 1.23% |
| 2025-10-24 | 5.08 | 5.06 | -0.06 | -1.17% | 5.05 | 5.11 | 92871 | 4715.24 | 1.22% |
| 2025-10-23 | 5.08 | 5.12 | 0.05 | 0.99% | 5.06 | 5.14 | 117998 | 6008.95 | 1.55% |
| 2025-10-22 | 5.06 | 5.07 | 0.01 | 0.20% | 5.04 | 5.10 | 116593 | 5918.20 | 1.53% |
| 2025-10-21 | 5.00 | 5.06 | 0.08 | 1.61% | 4.96 | 5.10 | 125768 | 6338.20 | 1.65% |
| 2025-10-20 | 4.97 | 4.98 | 0.01 | 0.20% | 4.97 | 5.03 | 57497 | 2869.68 | 0.76% |
| 2025-10-17 | 5.01 | 4.97 | -0.03 | -0.60% | 4.96 | 5.03 | 95680 | 4785.20 | 1.26% |
| 2025-10-16 | 5.03 | 5.00 | -0.03 | -0.60% | 4.99 | 5.06 | 78321 | 3932.77 | 1.03% |
| 2025-10-15 | 4.99 | 5.03 | 0.04 | 0.80% | 4.99 | 5.07 | 107674 | 5420.43 | 1.42% |
| 2025-10-14 | 4.98 | 4.99 | 0.02 | 0.40% | 4.97 | 5.01 | 93311 | 4656.01 | 1.23% |
| 2025-10-13 | 4.91 | 4.97 | -0.02 | -0.40% | 4.86 | 4.99 | 86898 | 4295.94 | 1.14% |
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。
