| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 4.93 | 4.99 | 0.05 | 1.01% | 4.93 | 5.00 | 114719 | 5706.65 | 1.51% |
| 2025-10-09 | 4.95 | 4.94 | -0.03 | -0.60% | 4.92 | 4.96 | 74864 | 3693.69 | 0.98% |
| 2025-09-30 | 4.94 | 4.97 | 0.01 | 0.20% | 4.94 | 4.98 | 68002 | 3372.71 | 0.89% |
| 2025-09-29 | 4.96 | 4.96 | 0.00 | 0.00% | 4.92 | 4.97 | 72762 | 3597.71 | 0.96% |
| 2025-09-26 | 4.94 | 4.96 | 0.01 | 0.20% | 4.93 | 5.00 | 70715 | 3514.96 | 0.93% |
| 2025-09-25 | 4.95 | 4.95 | -0.03 | -0.60% | 4.94 | 5.01 | 86554 | 4294.46 | 1.14% |
| 2025-09-24 | 5.00 | 4.98 | -0.06 | -1.19% | 4.95 | 5.05 | 142777 | 7115.20 | 1.88% |
| 2025-09-23 | 5.01 | 5.04 | 0.01 | 0.20% | 4.91 | 5.10 | 189268 | 9428.48 | 2.49% |
| 2025-09-22 | 5.07 | 5.03 | -0.06 | -1.18% | 5.00 | 5.09 | 105424 | 5306.76 | 1.39% |
| 2025-09-19 | 5.11 | 5.09 | -0.03 | -0.59% | 5.03 | 5.11 | 147098 | 7456.57 | 1.93% |
| 2025-09-18 | 5.15 | 5.12 | -0.04 | -0.78% | 5.06 | 5.17 | 170922 | 8754.10 | 2.25% |
| 2025-09-17 | 5.22 | 5.16 | -0.06 | -1.15% | 5.13 | 5.24 | 149474 | 7735.55 | 1.97% |
| 2025-09-16 | 5.14 | 5.22 | 0.10 | 1.95% | 5.12 | 5.22 | 184619 | 9596.71 | 2.43% |
| 2025-09-15 | 5.14 | 5.12 | -0.03 | -0.58% | 5.10 | 5.15 | 98781 | 5055.04 | 1.30% |
| 2025-09-12 | 5.14 | 5.15 | -0.01 | -0.19% | 5.14 | 5.22 | 123986 | 6402.63 | 1.63% |
| 2025-09-11 | 5.15 | 5.16 | -0.01 | -0.19% | 5.11 | 5.17 | 113616 | 5829.28 | 1.49% |
| 2025-09-10 | 5.12 | 5.17 | 0.03 | 0.58% | 5.11 | 5.18 | 106725 | 5508.63 | 1.40% |
| 2025-09-09 | 5.19 | 5.14 | -0.03 | -0.58% | 5.13 | 5.19 | 105864 | 5454.38 | 1.39% |
| 2025-09-08 | 5.15 | 5.17 | -0.01 | -0.19% | 5.13 | 5.20 | 116857 | 6033.78 | 1.54% |
| 2025-09-05 | 5.20 | 5.18 | 0.00 | 0.00% | 5.07 | 5.20 | 163570 | 8401.76 | 2.15% |
| 2025-09-04 | 5.04 | 5.18 | 0.12 | 2.37% | 5.04 | 5.20 | 234277 | 12063.15 | 3.08% |
| 2025-09-03 | 5.18 | 5.06 | -0.12 | -2.32% | 5.05 | 5.19 | 144260 | 7377.77 | 1.90% |
| 2025-09-02 | 5.24 | 5.18 | -0.06 | -1.15% | 5.16 | 5.25 | 168347 | 8731.30 | 2.21% |
| 2025-09-01 | 5.22 | 5.24 | 0.00 | 0.00% | 5.19 | 5.27 | 163151 | 8534.77 | 2.14% |
| 2025-08-29 | 5.29 | 5.24 | -0.05 | -0.95% | 5.23 | 5.33 | 207881 | 10942.03 | 2.73% |
| 2025-08-28 | 5.32 | 5.29 | -0.03 | -0.56% | 5.20 | 5.37 | 231166 | 12239.89 | 3.04% |
| 2025-08-27 | 5.43 | 5.32 | -0.13 | -2.39% | 5.32 | 5.45 | 270482 | 14576.01 | 3.56% |
| 2025-08-26 | 5.39 | 5.45 | 0.02 | 0.37% | 5.37 | 5.45 | 215096 | 11661.16 | 2.83% |
| 2025-08-25 | 5.36 | 5.43 | 0.10 | 1.88% | 5.32 | 5.43 | 324737 | 17474.57 | 4.27% |
| 2025-08-22 | 5.33 | 5.33 | -0.02 | -0.37% | 5.30 | 5.36 | 151816 | 8080.69 | 2.00% |
| 2025-08-21 | 5.31 | 5.35 | 0.02 | 0.38% | 5.30 | 5.37 | 226272 | 12086.74 | 2.97% |
| 2025-08-20 | 5.30 | 5.33 | 0.01 | 0.19% | 5.28 | 5.33 | 196250 | 10407.03 | 2.58% |
| 2025-08-19 | 5.32 | 5.32 | 0.00 | 0.00% | 5.29 | 5.33 | 183333 | 9723.86 | 2.41% |
| 2025-08-18 | 5.31 | 5.32 | 0.00 | 0.00% | 5.29 | 5.34 | 205936 | 10946.00 | 2.71% |
| 2025-08-15 | 5.29 | 5.32 | 0.01 | 0.19% | 5.29 | 5.33 | 125696 | 6678.30 | 1.65% |
| 2025-08-14 | 5.40 | 5.31 | -0.16 | -2.93% | 5.29 | 5.42 | 245034 | 13127.19 | 3.22% |
| 2025-08-13 | 5.38 | 5.47 | 0.12 | 2.24% | 5.33 | 5.55 | 365006 | 19833.13 | 4.80% |
| 2025-08-12 | 5.33 | 5.35 | 0.02 | 0.38% | 5.31 | 5.36 | 123642 | 6596.11 | 1.63% |
| 2025-08-11 | 5.30 | 5.33 | 0.04 | 0.76% | 5.27 | 5.34 | 131417 | 6978.20 | 1.73% |
| 2025-08-08 | 5.29 | 5.29 | 0.00 | 0.00% | 5.27 | 5.30 | 118241 | 6250.57 | 1.55% |
| 2025-08-07 | 5.30 | 5.29 | -0.01 | -0.19% | 5.28 | 5.31 | 107852 | 5709.08 | 1.42% |
| 2025-08-06 | 5.33 | 5.30 | -0.02 | -0.38% | 5.28 | 5.33 | 121413 | 6429.43 | 1.60% |
| 2025-08-05 | 5.30 | 5.32 | 0.02 | 0.38% | 5.29 | 5.33 | 95632 | 5081.45 | 1.26% |
| 2025-08-04 | 5.30 | 5.30 | -0.03 | -0.56% | 5.26 | 5.31 | 139117 | 7351.12 | 1.83% |
| 2025-08-01 | 5.31 | 5.33 | 0.02 | 0.38% | 5.27 | 5.39 | 132969 | 7063.76 | 1.75% |
| 2025-07-31 | 5.35 | 5.31 | -0.09 | -1.67% | 5.29 | 5.36 | 160200 | 8516.22 | 2.11% |
| 2025-07-30 | 5.34 | 5.40 | 0.07 | 1.31% | 5.28 | 5.40 | 251034 | 13435.18 | 3.30% |
| 2025-07-29 | 5.35 | 5.33 | -0.05 | -0.93% | 5.26 | 5.38 | 258046 | 13691.29 | 3.39% |
| 2025-07-28 | 5.46 | 5.38 | -0.15 | -2.71% | 5.37 | 5.47 | 391576 | 21177.34 | 5.15% |
| 2025-07-25 | 5.75 | 5.53 | -0.35 | -5.95% | 5.50 | 5.76 | 735377 | 40913.89 | 9.67% |
| 2025-07-24 | 5.59 | 5.88 | 0.19 | 3.34% | 5.55 | 5.99 | 1179287 | 68787.59 | 15.50% |
| 2025-07-23 | 5.42 | 5.69 | 0.28 | 5.18% | 5.38 | 5.95 | 1083041 | 62061.18 | 14.24% |
| 2025-07-22 | 5.41 | 5.41 | 0.03 | 0.56% | 5.34 | 5.43 | 193644 | 10429.27 | 2.55% |
| 2025-07-21 | 5.32 | 5.38 | 0.02 | 0.37% | 5.31 | 5.39 | 130240 | 6983.06 | 1.71% |
| 2025-07-18 | 5.39 | 5.36 | -0.06 | -1.11% | 5.31 | 5.40 | 168220 | 8977.61 | 2.21% |
| 2025-07-17 | 5.32 | 5.42 | 0.11 | 2.07% | 5.31 | 5.63 | 440039 | 23973.13 | 5.78% |
| 2025-07-16 | 5.31 | 5.31 | -0.02 | -0.38% | 5.29 | 5.35 | 93317 | 4960.97 | 1.23% |
| 2025-07-15 | 5.32 | 5.33 | 0.00 | 0.00% | 5.22 | 5.34 | 133318 | 7039.33 | 1.75% |
| 2025-07-14 | 5.31 | 5.33 | 0.00 | 0.00% | 5.29 | 5.36 | 124974 | 6664.02 | 1.64% |
| 2025-07-11 | 5.30 | 5.33 | 0.01 | 0.19% | 5.20 | 5.34 | 189081 | 9976.34 | 2.49% |
| 2025-07-10 | 5.34 | 5.32 | -0.05 | -0.93% | 5.29 | 5.37 | 147173 | 7840.96 | 1.93% |
| 2025-07-09 | 5.34 | 5.37 | 0.02 | 0.37% | 5.33 | 5.40 | 197035 | 10564.25 | 2.59% |
| 2025-07-08 | 5.33 | 5.35 | 0.00 | 0.00% | 5.31 | 5.38 | 206274 | 11026.16 | 2.71% |
| 2025-07-07 | 5.59 | 5.35 | -0.33 | -5.81% | 5.31 | 5.59 | 427812 | 23087.97 | 5.62% |
| 2025-07-04 | 5.83 | 5.68 | -0.05 | -0.87% | 5.55 | 5.90 | 702636 | 40316.57 | 9.24% |
| 2025-07-03 | 5.90 | 5.73 | -0.10 | -1.72% | 5.67 | 5.90 | 329457 | 18863.40 | 4.33% |
| 2025-07-02 | 5.92 | 5.83 | -0.12 | -2.02% | 5.81 | 5.99 | 376427 | 22116.70 | 4.95% |
| 2025-07-01 | 5.79 | 5.95 | 0.15 | 2.59% | 5.79 | 6.02 | 396218 | 23447.76 | 5.21% |
| 2025-06-30 | 5.73 | 5.80 | 0.07 | 1.22% | 5.64 | 5.82 | 299062 | 17243.68 | 3.93% |
| 2025-06-27 | 5.90 | 5.73 | -0.10 | -1.72% | 5.66 | 5.90 | 418354 | 24001.26 | 5.50% |
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。
