| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-16 | 14.72 | 14.75 | -0.03 | -0.20% | 14.71 | 14.85 | 175598 | 25932.56 | 1.20% |
| 2025-05-15 | 15.01 | 14.78 | -0.24 | -1.60% | 14.77 | 15.01 | 195901 | 29096.46 | 1.34% |
| 2025-05-14 | 15.08 | 15.02 | -0.10 | -0.66% | 14.84 | 15.09 | 274133 | 40997.23 | 1.87% |
| 2025-05-13 | 15.35 | 15.12 | 0.03 | 0.20% | 15.04 | 15.38 | 339207 | 51521.86 | 2.32% |
| 2025-05-12 | 14.99 | 15.09 | 0.33 | 2.24% | 14.93 | 15.29 | 345057 | 52000.79 | 2.36% |
| 2025-05-09 | 14.91 | 14.76 | -0.09 | -0.61% | 14.61 | 14.91 | 235233 | 34608.70 | 1.61% |
| 2025-05-08 | 14.78 | 14.85 | 0.05 | 0.34% | 14.68 | 14.87 | 255221 | 37799.36 | 1.74% |
| 2025-05-07 | 14.74 | 14.80 | 0.30 | 2.07% | 14.65 | 14.95 | 384559 | 56831.94 | 2.63% |
| 2025-05-06 | 14.39 | 14.50 | 0.26 | 1.83% | 14.28 | 14.51 | 272035 | 39222.54 | 1.86% |
| 2025-04-30 | 14.29 | 14.24 | -0.03 | -0.21% | 14.21 | 14.31 | 188952 | 26941.71 | 1.29% |
| 2025-04-29 | 14.27 | 14.27 | 0.01 | 0.07% | 14.13 | 14.30 | 219627 | 31176.98 | 1.50% |
| 2025-04-28 | 14.80 | 14.26 | -0.51 | -3.45% | 14.23 | 14.80 | 386765 | 55542.16 | 2.64% |
| 2025-04-25 | 14.60 | 14.77 | -0.35 | -2.31% | 14.46 | 14.84 | 397410 | 58167.52 | 2.72% |
| 2025-04-24 | 15.51 | 15.12 | -0.39 | -2.51% | 15.05 | 15.51 | 202754 | 30906.76 | 1.39% |
| 2025-04-23 | 15.24 | 15.51 | 0.38 | 2.51% | 15.24 | 15.57 | 208910 | 32283.83 | 1.43% |
| 2025-04-22 | 15.12 | 15.13 | -0.02 | -0.13% | 15.05 | 15.17 | 78316 | 11842.73 | 0.54% |
| 2025-04-21 | 15.07 | 15.15 | 0.07 | 0.46% | 14.98 | 15.17 | 78124 | 11798.42 | 0.53% |
| 2025-04-18 | 15.01 | 15.08 | 0.04 | 0.27% | 14.95 | 15.08 | 60225 | 9051.56 | 0.41% |
| 2025-04-17 | 14.94 | 15.04 | 0.04 | 0.27% | 14.91 | 15.12 | 73081 | 10996.74 | 0.50% |
| 2025-04-16 | 15.28 | 15.00 | -0.27 | -1.77% | 14.88 | 15.28 | 142432 | 21381.72 | 0.97% |
| 2025-04-15 | 15.38 | 15.27 | -0.04 | -0.26% | 15.18 | 15.38 | 112972 | 17252.71 | 0.77% |
| 2025-04-14 | 15.51 | 15.31 | -0.01 | -0.07% | 15.29 | 15.58 | 157685 | 24265.16 | 1.08% |
| 2025-04-11 | 15.23 | 15.32 | -0.04 | -0.26% | 15.15 | 15.45 | 106123 | 16228.81 | 0.73% |
| 2025-04-10 | 15.58 | 15.36 | 0.41 | 2.74% | 15.32 | 15.74 | 229908 | 35692.45 | 1.57% |
| 2025-04-09 | 14.62 | 14.95 | 0.08 | 0.54% | 14.25 | 14.97 | 217563 | 31922.23 | 1.49% |
| 2025-04-08 | 15.07 | 14.87 | -0.33 | -2.17% | 14.63 | 15.24 | 285848 | 42500.31 | 1.95% |
| 2025-04-07 | 15.96 | 15.20 | -1.69 | -10.01% | 15.20 | 15.97 | 232070 | 35838.27 | 1.59% |
| 2025-04-03 | 17.51 | 16.89 | -0.81 | -4.58% | 16.87 | 17.52 | 279329 | 47842.52 | 1.91% |
| 2025-04-02 | 17.78 | 17.70 | -0.11 | -0.62% | 17.65 | 17.84 | 58497 | 10379.28 | 0.40% |
| 2025-04-01 | 17.71 | 17.81 | 0.07 | 0.39% | 17.71 | 17.95 | 72185 | 12873.51 | 0.49% |
| 2025-03-31 | 17.78 | 17.74 | -0.06 | -0.34% | 17.66 | 17.94 | 88624 | 15763.67 | 0.61% |
| 2025-03-28 | 17.99 | 17.80 | -0.19 | -1.06% | 17.80 | 18.00 | 77534 | 13869.15 | 0.53% |
| 2025-03-27 | 17.93 | 17.99 | -0.01 | -0.06% | 17.85 | 18.09 | 80684 | 14512.91 | 0.55% |
| 2025-03-26 | 17.95 | 18.00 | -0.01 | -0.06% | 17.90 | 18.10 | 74496 | 13406.84 | 0.51% |
| 2025-03-25 | 18.03 | 18.01 | -0.04 | -0.22% | 17.93 | 18.08 | 67241 | 12100.92 | 0.46% |
| 2025-03-24 | 17.92 | 18.05 | 0.13 | 0.73% | 17.86 | 18.14 | 104612 | 18813.77 | 0.71% |
| 2025-03-21 | 18.08 | 17.92 | -0.18 | -0.99% | 17.84 | 18.28 | 114643 | 20691.03 | 0.78% |
| 2025-03-20 | 18.17 | 18.10 | -0.08 | -0.44% | 18.09 | 18.28 | 89316 | 16234.68 | 0.61% |
| 2025-03-19 | 18.15 | 18.18 | 0.01 | 0.06% | 18.08 | 18.21 | 85375 | 15498.36 | 0.58% |
| 2025-03-18 | 18.23 | 18.17 | -0.06 | -0.33% | 18.12 | 18.35 | 106002 | 19284.95 | 0.72% |
| 2025-03-17 | 18.17 | 18.23 | 0.09 | 0.50% | 18.14 | 18.27 | 123304 | 22462.97 | 0.84% |
| 2025-03-14 | 17.82 | 18.14 | 0.30 | 1.68% | 17.81 | 18.14 | 172389 | 31127.82 | 1.18% |
| 2025-03-13 | 17.88 | 17.84 | -0.03 | -0.17% | 17.72 | 17.97 | 99165 | 17677.08 | 0.68% |
| 2025-03-12 | 17.97 | 17.87 | -0.10 | -0.56% | 17.82 | 18.02 | 90517 | 16210.57 | 0.62% |
| 2025-03-11 | 17.61 | 17.97 | 0.24 | 1.35% | 17.49 | 17.97 | 158599 | 28180.68 | 1.08% |
| 2025-03-10 | 17.74 | 17.73 | 0.02 | 0.11% | 17.61 | 17.77 | 93151 | 16458.71 | 0.64% |
| 2025-03-07 | 17.38 | 17.71 | 0.31 | 1.78% | 17.28 | 17.93 | 236926 | 41774.74 | 1.62% |
| 2025-03-06 | 17.38 | 17.40 | 0.06 | 0.35% | 17.28 | 17.45 | 129894 | 22553.77 | 0.89% |
| 2025-03-05 | 17.53 | 17.34 | -0.20 | -1.14% | 17.23 | 17.59 | 121945 | 21154.50 | 0.83% |
| 2025-03-04 | 17.43 | 17.54 | 0.04 | 0.23% | 17.42 | 17.62 | 75184 | 13174.00 | 0.51% |
| 2025-03-03 | 17.45 | 17.50 | 0.04 | 0.23% | 17.44 | 17.75 | 154515 | 27213.32 | 1.06% |
| 2025-02-28 | 17.62 | 17.46 | -0.24 | -1.36% | 17.43 | 17.86 | 142903 | 25182.13 | 0.98% |
| 2025-02-27 | 17.79 | 17.70 | -0.05 | -0.28% | 17.51 | 17.85 | 110164 | 19450.17 | 0.75% |
| 2025-02-26 | 17.50 | 17.75 | 0.25 | 1.43% | 17.48 | 17.78 | 118531 | 20976.86 | 0.81% |
| 2025-02-25 | 17.57 | 17.50 | -0.14 | -0.79% | 17.47 | 17.76 | 103490 | 18199.72 | 0.71% |
| 2025-02-24 | 17.68 | 17.64 | 0.03 | 0.17% | 17.56 | 17.83 | 134677 | 23845.35 | 0.92% |
| 2025-02-21 | 17.54 | 17.61 | 0.09 | 0.51% | 17.50 | 17.74 | 106618 | 18761.18 | 0.73% |
| 2025-02-20 | 17.72 | 17.52 | -0.21 | -1.18% | 17.47 | 17.72 | 112939 | 19812.31 | 0.77% |
| 2025-02-19 | 17.60 | 17.73 | 0.13 | 0.74% | 17.58 | 17.83 | 90213 | 15982.43 | 0.62% |
| 2025-02-18 | 17.88 | 17.60 | -0.28 | -1.57% | 17.56 | 17.90 | 100140 | 17757.28 | 0.68% |
| 2025-02-17 | 18.01 | 17.88 | -0.19 | -1.05% | 17.79 | 18.06 | 113511 | 20317.05 | 0.78% |
| 2025-02-14 | 17.94 | 18.07 | 0.08 | 0.44% | 17.94 | 18.14 | 75576 | 13633.22 | 0.52% |
| 2025-02-13 | 18.21 | 17.99 | -0.25 | -1.37% | 17.97 | 18.25 | 105500 | 19073.81 | 0.72% |
| 2025-02-12 | 18.10 | 18.24 | 0.06 | 0.33% | 18.05 | 18.30 | 105317 | 19158.03 | 0.72% |
| 2025-02-11 | 18.02 | 18.18 | 0.17 | 0.94% | 17.78 | 18.46 | 167635 | 30343.40 | 1.15% |
| 2025-02-10 | 18.01 | 18.01 | 0.04 | 0.22% | 17.87 | 18.10 | 118531 | 21339.70 | 0.81% |
| 2025-02-07 | 17.84 | 17.97 | 0.14 | 0.79% | 17.61 | 18.06 | 155651 | 27882.46 | 1.06% |
| 2025-02-06 | 17.72 | 17.83 | 0.06 | 0.34% | 17.58 | 17.84 | 122255 | 21668.56 | 0.84% |
| 2025-02-05 | 18.18 | 17.77 | -0.33 | -1.82% | 17.71 | 18.18 | 129877 | 23187.41 | 0.89% |
| 2025-01-27 | 18.12 | 18.10 | -0.08 | -0.44% | 18.02 | 18.29 | 89570 | 16226.43 | 0.61% |
| 2025-01-24 | 18.00 | 18.18 | 0.15 | 0.83% | 17.98 | 18.25 | 94337 | 17116.60 | 0.64% |
| 2025-01-23 | 18.49 | 18.03 | -0.22 | -1.21% | 18.02 | 18.55 | 117183 | 21424.25 | 0.80% |
| 2025-01-22 | 18.02 | 18.25 | 0.14 | 0.77% | 18.00 | 18.50 | 168734 | 30886.46 | 1.15% |
| 2025-01-21 | 18.08 | 18.11 | 0.06 | 0.33% | 17.92 | 18.18 | 88347 | 15933.20 | 0.60% |
| 2025-01-20 | 17.90 | 18.05 | 0.20 | 1.12% | 17.88 | 18.18 | 107090 | 19370.22 | 0.73% |
| 2025-01-17 | 17.51 | 17.85 | 0.25 | 1.42% | 17.49 | 17.94 | 125603 | 22350.80 | 0.86% |
| 2025-01-16 | 17.52 | 17.60 | 0.08 | 0.46% | 17.48 | 17.77 | 102088 | 17990.88 | 0.70% |
| 2025-01-15 | 17.55 | 17.52 | -0.10 | -0.57% | 17.40 | 17.62 | 99302 | 17372.55 | 0.68% |
| 2025-01-14 | 17.34 | 17.62 | 0.41 | 2.38% | 17.05 | 17.70 | 142759 | 24912.68 | 0.98% |
| 2025-01-13 | 17.13 | 17.21 | -0.04 | -0.23% | 17.07 | 17.36 | 83864 | 14428.02 | 0.57% |
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。
