| 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 | 14.65 | 14.75 | 0.12 | 0.82% | 14.60 | 14.79 | 133785 | 19668.27 | 0.91% |
| 2026-02-02 | 15.00 | 14.63 | -0.44 | -2.92% | 14.61 | 15.06 | 224180 | 33227.47 | 1.53% |
| 2026-01-30 | 15.09 | 15.07 | -0.04 | -0.26% | 14.91 | 15.23 | 159733 | 24081.30 | 1.09% |
| 2026-01-29 | 15.17 | 15.11 | -0.06 | -0.40% | 15.02 | 15.18 | 141440 | 21363.90 | 0.97% |
| 2026-01-28 | 15.03 | 15.17 | 0.17 | 1.13% | 14.92 | 15.27 | 178062 | 26958.38 | 1.22% |
| 2026-01-27 | 15.12 | 15.00 | -0.15 | -0.99% | 14.87 | 15.17 | 154101 | 23086.49 | 1.05% |
| 2026-01-26 | 15.22 | 15.15 | -0.07 | -0.46% | 15.09 | 15.27 | 163698 | 24827.63 | 1.12% |
| 2026-01-23 | 15.13 | 15.22 | 0.12 | 0.79% | 15.12 | 15.24 | 166249 | 25258.65 | 1.14% |
| 2026-01-22 | 15.15 | 15.10 | -0.04 | -0.26% | 15.08 | 15.19 | 95075 | 14367.86 | 0.65% |
| 2026-01-21 | 15.11 | 15.14 | 0.03 | 0.20% | 15.04 | 15.16 | 113840 | 17194.14 | 0.78% |
| 2026-01-20 | 15.18 | 15.11 | -0.09 | -0.59% | 15.01 | 15.19 | 148853 | 22440.09 | 1.02% |
| 2026-01-19 | 14.97 | 15.20 | 0.22 | 1.47% | 14.92 | 15.20 | 223139 | 33769.57 | 1.52% |
| 2026-01-16 | 14.83 | 14.98 | 0.21 | 1.42% | 14.83 | 15.19 | 243101 | 36480.35 | 1.66% |
| 2026-01-15 | 14.73 | 14.77 | 0.00 | 0.00% | 14.69 | 14.84 | 111329 | 16453.58 | 0.76% |
| 2026-01-14 | 14.80 | 14.77 | -0.03 | -0.20% | 14.64 | 14.87 | 210889 | 31201.00 | 1.44% |
| 2026-01-13 | 14.88 | 14.80 | -0.08 | -0.54% | 14.78 | 14.89 | 142670 | 21140.97 | 0.97% |
| 2026-01-12 | 14.76 | 14.88 | 0.14 | 0.95% | 14.70 | 14.88 | 199099 | 29409.99 | 1.36% |
| 2026-01-09 | 14.73 | 14.74 | 0.02 | 0.14% | 14.66 | 14.76 | 127173 | 18724.34 | 0.87% |
| 2026-01-08 | 14.63 | 14.72 | 0.02 | 0.14% | 14.58 | 14.73 | 97758 | 14330.85 | 0.67% |
| 2026-01-07 | 14.79 | 14.70 | -0.09 | -0.61% | 14.67 | 14.81 | 106506 | 15685.10 | 0.73% |
| 2026-01-06 | 14.64 | 14.79 | 0.14 | 0.96% | 14.62 | 14.79 | 126743 | 18665.43 | 0.87% |
| 2026-01-05 | 14.49 | 14.65 | 0.12 | 0.83% | 14.48 | 14.67 | 104836 | 15310.06 | 0.72% |
| 2025-12-31 | 14.62 | 14.53 | -0.10 | -0.68% | 14.52 | 14.65 | 109044 | 15864.93 | 0.75% |
| 2025-12-30 | 14.68 | 14.63 | -0.06 | -0.41% | 14.60 | 14.70 | 112741 | 16498.66 | 0.77% |
| 2025-12-29 | 14.78 | 14.69 | -0.09 | -0.61% | 14.69 | 14.82 | 90756 | 13381.12 | 0.62% |
| 2025-12-26 | 14.79 | 14.78 | -0.01 | -0.07% | 14.74 | 14.85 | 84756 | 12539.83 | 0.58% |
| 2025-12-25 | 14.76 | 14.79 | 0.03 | 0.20% | 14.72 | 14.80 | 67526 | 9970.34 | 0.46% |
| 2025-12-24 | 14.69 | 14.76 | 0.07 | 0.48% | 14.65 | 14.77 | 61610 | 9072.41 | 0.42% |
| 2025-12-23 | 14.85 | 14.69 | -0.16 | -1.08% | 14.68 | 14.85 | 98949 | 14584.03 | 0.68% |
| 2025-12-22 | 14.79 | 14.85 | 0.02 | 0.13% | 14.78 | 14.92 | 90414 | 13441.48 | 0.62% |
| 2025-12-19 | 14.79 | 14.83 | 0.07 | 0.47% | 14.75 | 14.94 | 115526 | 17145.15 | 0.79% |
| 2025-12-18 | 14.70 | 14.82 | 0.07 | 0.47% | 14.68 | 14.83 | 77144 | 11407.46 | 0.53% |
| 2025-12-17 | 14.66 | 14.75 | 0.05 | 0.34% | 14.59 | 14.80 | 118341 | 17391.10 | 0.81% |
| 2025-12-16 | 14.80 | 14.70 | -0.11 | -0.74% | 14.64 | 14.82 | 90955 | 13369.27 | 0.62% |
| 2025-12-15 | 14.87 | 14.81 | -0.07 | -0.47% | 14.78 | 14.91 | 93930 | 13939.70 | 0.64% |
| 2025-12-12 | 14.83 | 14.88 | 0.05 | 0.34% | 14.77 | 14.94 | 86247 | 12841.07 | 0.59% |
| 2025-12-11 | 15.01 | 14.83 | -0.17 | -1.13% | 14.79 | 15.04 | 101827 | 15168.44 | 0.70% |
| 2025-12-10 | 14.74 | 15.00 | 0.23 | 1.56% | 14.73 | 15.04 | 142291 | 21240.09 | 0.97% |
| 2025-12-09 | 14.93 | 14.77 | -0.18 | -1.20% | 14.77 | 14.95 | 110971 | 16458.24 | 0.76% |
| 2025-12-08 | 15.04 | 14.95 | -0.08 | -0.53% | 14.93 | 15.10 | 99000 | 14845.73 | 0.68% |
| 2025-12-05 | 14.81 | 15.03 | 0.20 | 1.35% | 14.81 | 15.03 | 109455 | 16354.03 | 0.75% |
| 2025-12-04 | 14.94 | 14.83 | -0.09 | -0.60% | 14.79 | 14.95 | 64661 | 9598.48 | 0.44% |
| 2025-12-03 | 14.88 | 14.92 | 0.03 | 0.20% | 14.78 | 14.98 | 106575 | 15869.33 | 0.73% |
| 2025-12-02 | 14.85 | 14.89 | 0.05 | 0.34% | 14.79 | 14.92 | 98152 | 14596.59 | 0.67% |
| 2025-12-01 | 14.79 | 14.84 | 0.04 | 0.27% | 14.77 | 14.87 | 101513 | 15045.18 | 0.69% |
| 2025-11-28 | 14.73 | 14.80 | 0.05 | 0.34% | 14.57 | 14.80 | 125800 | 18452.18 | 0.86% |
| 2025-11-27 | 14.79 | 14.75 | -0.04 | -0.27% | 14.74 | 14.84 | 92552 | 13690.17 | 0.63% |
| 2025-11-26 | 14.85 | 14.79 | -0.06 | -0.40% | 14.77 | 14.92 | 118918 | 17641.24 | 0.81% |
| 2025-11-25 | 14.91 | 14.85 | -0.01 | -0.07% | 14.84 | 14.94 | 124194 | 18487.90 | 0.85% |
| 2025-11-24 | 14.85 | 14.86 | 0.08 | 0.54% | 14.78 | 14.92 | 108800 | 16154.48 | 0.74% |
| 2025-11-21 | 15.18 | 14.78 | -0.44 | -2.89% | 14.78 | 15.22 | 253421 | 37889.73 | 1.73% |
| 2025-11-20 | 15.48 | 15.22 | -0.22 | -1.42% | 15.21 | 15.48 | 131311 | 20095.98 | 0.90% |
| 2025-11-19 | 15.25 | 15.44 | 0.19 | 1.25% | 15.25 | 15.64 | 194422 | 30081.30 | 1.33% |
| 2025-11-18 | 15.41 | 15.25 | -0.19 | -1.23% | 15.21 | 15.45 | 150992 | 23100.68 | 1.03% |
| 2025-11-17 | 15.57 | 15.44 | -0.11 | -0.71% | 15.41 | 15.60 | 139153 | 21511.48 | 0.95% |
| 2025-11-14 | 15.63 | 15.55 | -0.12 | -0.77% | 15.55 | 15.73 | 129244 | 20214.85 | 0.88% |
| 2025-11-13 | 15.68 | 15.67 | 0.00 | 0.00% | 15.56 | 15.69 | 132958 | 20787.93 | 0.91% |
| 2025-11-12 | 15.77 | 15.67 | -0.11 | -0.70% | 15.60 | 15.79 | 130646 | 20504.93 | 0.89% |
| 2025-11-11 | 15.77 | 15.78 | 0.00 | 0.00% | 15.70 | 15.87 | 155593 | 24538.54 | 1.06% |
| 2025-11-10 | 15.62 | 15.78 | 0.16 | 1.02% | 15.58 | 15.79 | 200394 | 31469.81 | 1.37% |
| 2025-11-07 | 15.52 | 15.62 | 0.06 | 0.39% | 15.48 | 15.71 | 167999 | 26260.95 | 1.15% |
| 2025-11-06 | 15.49 | 15.56 | 0.07 | 0.45% | 15.47 | 15.66 | 176615 | 27529.29 | 1.21% |
| 2025-11-05 | 15.30 | 15.49 | 0.13 | 0.85% | 15.27 | 15.53 | 165327 | 25507.83 | 1.13% |
| 2025-11-04 | 15.50 | 15.36 | -0.11 | -0.71% | 15.29 | 15.67 | 220471 | 34147.09 | 1.51% |
| 2025-11-03 | 15.40 | 15.47 | 0.09 | 0.59% | 15.32 | 15.55 | 163430 | 25246.11 | 1.12% |
| 2025-10-31 | 15.22 | 15.38 | 0.20 | 1.32% | 15.22 | 15.42 | 192659 | 29621.89 | 1.32% |
| 2025-10-30 | 15.26 | 15.18 | -0.09 | -0.59% | 15.18 | 15.37 | 159587 | 24375.69 | 1.09% |
| 2025-10-29 | 15.15 | 15.27 | 0.12 | 0.79% | 15.07 | 15.27 | 146582 | 22248.32 | 1.00% |
| 2025-10-28 | 15.28 | 15.15 | -0.18 | -1.17% | 15.15 | 15.28 | 153615 | 23349.63 | 1.05% |
| 2025-10-27 | 15.25 | 15.33 | 0.10 | 0.66% | 15.24 | 15.37 | 131602 | 20151.30 | 0.90% |
| 2025-10-24 | 15.28 | 15.23 | -0.03 | -0.20% | 15.21 | 15.32 | 91298 | 13930.21 | 0.62% |
| 2025-10-23 | 15.15 | 15.26 | 0.11 | 0.73% | 15.09 | 15.27 | 99514 | 15086.11 | 0.68% |
| 2025-10-22 | 15.23 | 15.26 | 0.01 | 0.07% | 15.18 | 15.30 | 81283 | 12395.09 | 0.56% |
| 2025-10-21 | 15.13 | 15.25 | 0.13 | 0.86% | 15.13 | 15.32 | 136260 | 20781.13 | 0.93% |
| 2025-10-20 | 15.13 | 15.12 | 0.10 | 0.67% | 15.05 | 15.16 | 101128 | 15267.61 | 0.69% |
| 2025-10-17 | 15.31 | 15.02 | -0.33 | -2.15% | 15.01 | 15.35 | 224500 | 33997.23 | 1.53% |
| 2025-10-16 | 15.40 | 15.35 | -0.07 | -0.45% | 15.32 | 15.44 | 112477 | 17290.27 | 0.77% |
| 2025-10-15 | 15.29 | 15.42 | 0.13 | 0.85% | 15.25 | 15.45 | 136893 | 21020.71 | 0.94% |
| 2025-10-14 | 15.33 | 15.29 | 0.01 | 0.07% | 15.23 | 15.49 | 176360 | 27090.87 | 1.21% |
| 2025-10-13 | 15.15 | 15.28 | -0.27 | -1.74% | 15.10 | 15.33 | 190379 | 29002.61 | 1.30% |
玲珑轮胎(601966)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。
