| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 15.55 | 15.55 | -0.10 | -0.64% | 15.53 | 15.69 | 169386 | 26433.14 | 1.16% |
| 2025-10-09 | 15.36 | 15.65 | 0.31 | 2.02% | 15.26 | 15.65 | 196418 | 30386.00 | 1.34% |
| 2025-09-30 | 15.37 | 15.34 | -0.02 | -0.13% | 15.32 | 15.45 | 126055 | 19367.30 | 0.86% |
| 2025-09-29 | 15.25 | 15.36 | 0.09 | 0.59% | 15.10 | 15.39 | 151755 | 23150.11 | 1.04% |
| 2025-09-26 | 15.26 | 15.27 | -0.04 | -0.26% | 15.21 | 15.41 | 105473 | 16145.73 | 0.72% |
| 2025-09-25 | 15.46 | 15.31 | -0.18 | -1.16% | 15.23 | 15.47 | 134694 | 20650.43 | 0.92% |
| 2025-09-24 | 15.18 | 15.49 | 0.25 | 1.64% | 15.16 | 15.51 | 173732 | 26610.91 | 1.19% |
| 2025-09-23 | 15.40 | 15.24 | -0.19 | -1.23% | 15.12 | 15.43 | 198587 | 30242.43 | 1.36% |
| 2025-09-22 | 15.61 | 15.43 | -0.23 | -1.47% | 15.35 | 15.65 | 171544 | 26504.68 | 1.17% |
| 2025-09-19 | 15.66 | 15.66 | 0.00 | 0.00% | 15.51 | 15.73 | 158790 | 24792.44 | 1.09% |
| 2025-09-18 | 15.90 | 15.66 | -0.33 | -2.06% | 15.57 | 16.11 | 260435 | 41255.95 | 1.78% |
| 2025-09-17 | 15.79 | 15.99 | 0.21 | 1.33% | 15.69 | 16.08 | 268324 | 42690.19 | 1.83% |
| 2025-09-16 | 15.73 | 15.78 | 0.06 | 0.38% | 15.56 | 15.81 | 155804 | 24447.25 | 1.06% |
| 2025-09-15 | 15.74 | 15.72 | -0.02 | -0.13% | 15.67 | 15.84 | 130324 | 20520.31 | 0.89% |
| 2025-09-12 | 15.92 | 15.74 | -0.18 | -1.13% | 15.73 | 15.94 | 164620 | 26018.01 | 1.12% |
| 2025-09-11 | 15.94 | 15.92 | 0.00 | 0.00% | 15.72 | 15.95 | 175825 | 27827.78 | 1.20% |
| 2025-09-10 | 16.01 | 15.92 | -0.09 | -0.56% | 15.85 | 16.05 | 191977 | 30570.75 | 1.31% |
| 2025-09-09 | 15.80 | 16.01 | 0.16 | 1.01% | 15.73 | 16.34 | 409405 | 65561.75 | 2.80% |
| 2025-09-08 | 15.61 | 15.85 | 0.24 | 1.54% | 15.51 | 15.86 | 235572 | 37129.00 | 1.61% |
| 2025-09-05 | 15.30 | 15.61 | 0.34 | 2.23% | 15.25 | 15.66 | 266627 | 41388.91 | 1.82% |
| 2025-09-04 | 15.26 | 15.27 | 0.03 | 0.20% | 15.12 | 15.31 | 208908 | 31821.62 | 1.43% |
| 2025-09-03 | 15.40 | 15.24 | -0.14 | -0.91% | 15.22 | 15.50 | 216019 | 33156.63 | 1.48% |
| 2025-09-02 | 15.59 | 15.38 | -0.20 | -1.28% | 15.25 | 15.60 | 269502 | 41441.17 | 1.84% |
| 2025-09-01 | 15.58 | 15.58 | -0.04 | -0.26% | 15.45 | 15.62 | 172262 | 26758.68 | 1.18% |
| 2025-08-29 | 15.78 | 15.62 | 0.07 | 0.45% | 15.59 | 15.90 | 326444 | 51452.41 | 2.23% |
| 2025-08-28 | 15.59 | 15.55 | -0.02 | -0.13% | 15.20 | 15.71 | 313901 | 48563.95 | 2.14% |
| 2025-08-27 | 16.02 | 15.57 | -0.43 | -2.69% | 15.55 | 16.07 | 351317 | 55690.50 | 2.40% |
| 2025-08-26 | 15.58 | 16.00 | 0.39 | 2.50% | 15.51 | 16.13 | 441145 | 70259.04 | 3.01% |
| 2025-08-25 | 15.57 | 15.61 | 0.09 | 0.58% | 15.49 | 15.62 | 251332 | 39131.56 | 1.72% |
| 2025-08-22 | 15.45 | 15.52 | 0.05 | 0.32% | 15.39 | 15.53 | 211438 | 32701.09 | 1.44% |
| 2025-08-21 | 15.35 | 15.47 | 0.12 | 0.78% | 15.32 | 15.56 | 288835 | 44622.76 | 1.97% |
| 2025-08-20 | 15.16 | 15.35 | 0.15 | 0.99% | 15.13 | 15.35 | 215046 | 32841.13 | 1.47% |
| 2025-08-19 | 15.33 | 15.20 | -0.13 | -0.85% | 15.18 | 15.33 | 196433 | 29916.25 | 1.34% |
| 2025-08-18 | 15.25 | 15.33 | 0.13 | 0.86% | 15.21 | 15.47 | 255929 | 39186.34 | 1.75% |
| 2025-08-15 | 15.01 | 15.20 | 0.16 | 1.06% | 15.00 | 15.20 | 160626 | 24303.92 | 1.10% |
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。
