| 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 | 4.69 | 4.79 | 0.14 | 3.01% | 4.68 | 4.80 | 97227 | 4613.96 | 1.28% |
| 2026-03-24 | 4.60 | 4.65 | 0.17 | 3.79% | 4.52 | 4.67 | 127129 | 5848.03 | 1.67% |
| 2026-03-23 | 4.70 | 4.48 | -0.30 | -6.28% | 4.46 | 4.70 | 144396 | 6608.05 | 1.90% |
| 2026-03-20 | 4.91 | 4.78 | -0.13 | -2.65% | 4.77 | 4.94 | 104572 | 5067.04 | 1.37% |
| 2026-03-19 | 4.97 | 4.91 | -0.10 | -2.00% | 4.90 | 5.01 | 100613 | 4970.55 | 1.32% |
| 2026-03-18 | 5.03 | 5.01 | -0.02 | -0.40% | 4.96 | 5.04 | 68303 | 3411.27 | 0.90% |
| 2026-03-17 | 5.09 | 5.03 | -0.06 | -1.18% | 5.02 | 5.12 | 90121 | 4572.68 | 1.18% |
| 2026-03-16 | 5.04 | 5.09 | 0.03 | 0.59% | 5.04 | 5.10 | 70000 | 3548.22 | 0.92% |
| 2026-03-13 | 5.05 | 5.06 | 0.01 | 0.20% | 5.03 | 5.11 | 104753 | 5310.61 | 1.38% |
| 2026-03-12 | 5.05 | 5.05 | -0.02 | -0.39% | 5.04 | 5.09 | 78400 | 3971.51 | 1.03% |
| 2026-03-11 | 5.10 | 5.07 | -0.04 | -0.78% | 5.05 | 5.12 | 91966 | 4669.54 | 1.21% |
| 2026-03-10 | 5.09 | 5.11 | 0.02 | 0.39% | 5.08 | 5.13 | 91428 | 4662.12 | 1.20% |
| 2026-03-09 | 5.06 | 5.09 | -0.02 | -0.39% | 5.03 | 5.12 | 128030 | 6508.75 | 1.68% |
| 2026-03-06 | 4.97 | 5.11 | 0.11 | 2.20% | 4.97 | 5.12 | 113411 | 5752.74 | 1.49% |
| 2026-03-05 | 5.01 | 5.00 | 0.03 | 0.60% | 4.98 | 5.07 | 123852 | 6223.71 | 1.63% |
| 2026-03-04 | 5.00 | 4.97 | -0.03 | -0.60% | 4.91 | 5.03 | 136634 | 6789.06 | 1.80% |
| 2026-03-03 | 5.12 | 5.00 | -0.09 | -1.77% | 5.00 | 5.15 | 165235 | 8377.46 | 2.17% |
| 2026-03-02 | 5.22 | 5.09 | -0.21 | -3.96% | 5.06 | 5.22 | 212727 | 10910.96 | 2.80% |
| 2026-02-27 | 5.29 | 5.30 | 0.00 | 0.00% | 5.26 | 5.33 | 114500 | 6056.80 | 1.51% |
| 2026-02-26 | 5.35 | 5.30 | -0.06 | -1.12% | 5.29 | 5.39 | 118019 | 6293.04 | 1.55% |
| 2026-02-25 | 5.29 | 5.36 | 0.05 | 0.94% | 5.29 | 5.40 | 138919 | 7450.15 | 1.83% |
| 2026-02-24 | 5.33 | 5.31 | -0.01 | -0.19% | 5.26 | 5.37 | 181504 | 9618.22 | 2.39% |
| 2026-02-13 | 5.38 | 5.32 | -0.04 | -0.75% | 5.30 | 5.41 | 113632 | 6085.80 | 1.49% |
| 2026-02-12 | 5.48 | 5.36 | -0.13 | -2.37% | 5.35 | 5.49 | 149678 | 8069.15 | 1.97% |
| 2026-02-11 | 5.53 | 5.49 | -0.04 | -0.72% | 5.44 | 5.53 | 139719 | 7665.24 | 1.84% |
| 2026-02-10 | 5.54 | 5.53 | -0.03 | -0.54% | 5.47 | 5.57 | 143546 | 7917.87 | 1.89% |
| 2026-02-09 | 5.54 | 5.56 | 0.02 | 0.36% | 5.52 | 5.59 | 153345 | 8514.89 | 2.02% |
| 2026-02-06 | 5.56 | 5.54 | -0.01 | -0.18% | 5.48 | 5.58 | 208939 | 11562.21 | 2.75% |
| 2026-02-05 | 5.52 | 5.55 | 0.02 | 0.36% | 5.49 | 5.59 | 220548 | 12234.53 | 2.90% |
| 2026-02-04 | 5.38 | 5.53 | 0.12 | 2.22% | 5.36 | 5.54 | 228218 | 12526.18 | 3.00% |
| 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% |
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。
