| 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 | 25.42 | 25.60 | 0.18 | 0.71% | 25.35 | 26.07 | 23429 | 6033.50 | 1.94% |
| 2025-10-23 | 24.94 | 25.42 | 0.35 | 1.40% | 24.80 | 25.77 | 22667 | 5733.09 | 1.88% |
| 2025-10-22 | 25.00 | 25.07 | -0.02 | -0.08% | 24.90 | 25.39 | 14015 | 3522.97 | 1.16% |
| 2025-10-21 | 25.25 | 25.09 | -0.21 | -0.83% | 24.96 | 25.34 | 14641 | 3674.65 | 1.21% |
| 2025-10-20 | 24.53 | 25.30 | 0.94 | 3.86% | 24.49 | 25.30 | 22139 | 5503.30 | 1.83% |
| 2025-10-17 | 25.59 | 24.36 | -1.03 | -4.06% | 24.36 | 25.59 | 29688 | 7389.77 | 2.46% |
| 2025-10-16 | 25.02 | 25.39 | -0.41 | -1.59% | 24.80 | 25.77 | 36180 | 9172.55 | 3.00% |
| 2025-10-15 | 24.84 | 25.80 | 1.00 | 4.03% | 24.66 | 26.59 | 57663 | 14873.62 | 4.78% |
| 2025-10-14 | 24.60 | 24.80 | 0.21 | 0.85% | 24.60 | 25.04 | 17623 | 4381.28 | 1.46% |
| 2025-10-13 | 24.00 | 24.59 | -0.10 | -0.41% | 23.60 | 24.78 | 16930 | 4132.44 | 1.40% |
| 2025-10-10 | 24.47 | 24.69 | 0.22 | 0.90% | 24.34 | 25.05 | 17904 | 4441.47 | 1.48% |
| 2025-10-09 | 24.61 | 24.47 | -0.29 | -1.17% | 24.40 | 24.84 | 19538 | 4789.10 | 1.62% |
| 2025-09-30 | 24.96 | 24.76 | -0.19 | -0.76% | 24.71 | 25.18 | 12949 | 3221.29 | 1.07% |
| 2025-09-29 | 24.65 | 24.95 | 0.33 | 1.34% | 24.24 | 25.23 | 19169 | 4780.32 | 1.59% |
| 2025-09-26 | 24.81 | 24.62 | -0.23 | -0.93% | 24.62 | 25.10 | 12726 | 3157.94 | 1.05% |
| 2025-09-25 | 24.95 | 24.85 | -0.23 | -0.92% | 24.80 | 25.33 | 13506 | 3383.36 | 1.12% |
| 2025-09-24 | 24.73 | 25.08 | 0.23 | 0.93% | 24.72 | 25.15 | 14640 | 3657.16 | 1.21% |
| 2025-09-23 | 25.30 | 24.85 | -0.45 | -1.78% | 24.40 | 25.40 | 24430 | 6039.64 | 2.02% |
| 2025-09-22 | 25.49 | 25.30 | -0.11 | -0.43% | 25.04 | 25.66 | 14840 | 3753.55 | 1.23% |
| 2025-09-19 | 25.31 | 25.41 | 0.10 | 0.40% | 25.00 | 25.48 | 15785 | 3988.24 | 1.31% |
| 2025-09-18 | 25.83 | 25.31 | -0.54 | -2.09% | 25.11 | 25.93 | 23256 | 5934.60 | 1.93% |
| 2025-09-17 | 26.20 | 25.85 | -0.33 | -1.26% | 25.75 | 26.20 | 15940 | 4129.51 | 1.32% |
| 2025-09-16 | 25.75 | 26.18 | 0.42 | 1.63% | 25.63 | 26.23 | 19216 | 4995.17 | 1.59% |
| 2025-09-15 | 26.00 | 25.76 | -0.27 | -1.04% | 25.71 | 26.08 | 18658 | 4819.05 | 1.55% |
| 2025-09-12 | 26.37 | 26.03 | -0.40 | -1.51% | 25.75 | 26.56 | 35150 | 9155.14 | 2.91% |
| 2025-09-11 | 26.18 | 26.43 | 0.25 | 0.95% | 25.87 | 26.45 | 17343 | 4540.04 | 1.44% |
| 2025-09-10 | 26.37 | 26.18 | -0.19 | -0.72% | 26.10 | 26.49 | 11995 | 3150.11 | 0.99% |
| 2025-09-09 | 26.70 | 26.37 | -0.41 | -1.53% | 26.14 | 26.82 | 17553 | 4636.48 | 1.45% |
| 2025-09-08 | 26.80 | 26.78 | 0.10 | 0.37% | 26.47 | 27.06 | 20388 | 5445.59 | 1.69% |
| 2025-09-05 | 26.59 | 26.68 | 0.28 | 1.06% | 25.90 | 26.87 | 23405 | 6211.01 | 1.94% |
| 2025-09-04 | 26.30 | 26.40 | 0.11 | 0.42% | 26.09 | 26.79 | 21882 | 5796.30 | 1.81% |
| 2025-09-03 | 27.09 | 26.29 | -0.80 | -2.95% | 26.18 | 27.33 | 26205 | 6976.52 | 2.17% |
| 2025-09-02 | 27.80 | 27.09 | -0.85 | -3.04% | 26.96 | 27.95 | 30243 | 8235.70 | 2.51% |
| 2025-09-01 | 26.66 | 27.94 | 0.92 | 3.40% | 26.66 | 28.16 | 49597 | 13701.06 | 4.11% |
| 2025-08-29 | 28.08 | 27.02 | -1.08 | -3.84% | 27.02 | 28.10 | 53855 | 14749.72 | 4.46% |
| 2025-08-28 | 29.20 | 28.10 | -2.21 | -7.29% | 27.61 | 29.50 | 99385 | 28327.67 | 8.23% |
| 2025-08-27 | 29.05 | 30.31 | 1.28 | 4.41% | 28.46 | 31.30 | 91004 | 26889.74 | 7.54% |
| 2025-08-26 | 28.72 | 29.03 | 0.29 | 1.01% | 28.68 | 29.48 | 42487 | 12370.59 | 3.52% |
| 2025-08-25 | 28.49 | 28.74 | 0.43 | 1.52% | 28.43 | 29.15 | 38328 | 11029.87 | 3.18% |
| 2025-08-22 | 28.59 | 28.31 | -0.27 | -0.94% | 27.92 | 28.68 | 32104 | 9057.39 | 2.66% |
| 2025-08-21 | 28.56 | 28.58 | 0.02 | 0.07% | 28.40 | 29.09 | 43813 | 12561.20 | 3.63% |
| 2025-08-20 | 28.11 | 28.56 | 0.45 | 1.60% | 27.92 | 28.95 | 48235 | 13756.50 | 4.00% |
| 2025-08-19 | 27.86 | 28.11 | 0.22 | 0.79% | 27.76 | 28.22 | 23215 | 6505.97 | 1.92% |
| 2025-08-18 | 27.90 | 27.89 | 0.03 | 0.11% | 27.83 | 28.18 | 25080 | 7025.04 | 2.08% |
| 2025-08-15 | 27.60 | 27.86 | 0.26 | 0.94% | 27.48 | 28.00 | 18905 | 5255.30 | 1.57% |
| 2025-08-14 | 28.20 | 27.60 | -0.65 | -2.30% | 27.57 | 28.28 | 26757 | 7459.74 | 2.22% |
| 2025-08-13 | 28.51 | 28.25 | -0.12 | -0.42% | 28.11 | 28.60 | 21703 | 6138.00 | 1.80% |
| 2025-08-12 | 28.74 | 28.37 | -0.26 | -0.91% | 28.14 | 28.78 | 20082 | 5699.24 | 1.66% |
| 2025-08-11 | 28.27 | 28.63 | 0.45 | 1.60% | 28.19 | 28.76 | 27830 | 7941.57 | 2.31% |
| 2025-08-08 | 28.72 | 28.18 | -0.61 | -2.12% | 28.09 | 28.80 | 34226 | 9690.15 | 2.84% |
| 2025-08-07 | 28.60 | 28.79 | 0.19 | 0.66% | 28.43 | 28.98 | 35243 | 10137.73 | 2.92% |
| 2025-08-06 | 28.75 | 28.60 | -0.16 | -0.56% | 28.42 | 28.88 | 29873 | 8526.95 | 2.47% |
| 2025-08-05 | 28.75 | 28.76 | 0.01 | 0.03% | 28.41 | 28.76 | 36385 | 10408.26 | 3.01% |
| 2025-08-04 | 27.92 | 28.75 | 0.78 | 2.79% | 27.73 | 28.75 | 39339 | 11165.91 | 3.26% |
| 2025-08-01 | 27.75 | 27.97 | 0.25 | 0.90% | 27.53 | 28.05 | 23892 | 6647.43 | 1.98% |
| 2025-07-31 | 28.00 | 27.72 | -0.31 | -1.11% | 27.58 | 28.30 | 26712 | 7443.05 | 2.21% |
| 2025-07-30 | 28.11 | 28.03 | -0.22 | -0.78% | 27.86 | 28.40 | 25973 | 7283.70 | 2.15% |
| 2025-07-29 | 28.62 | 28.25 | -0.37 | -1.29% | 27.82 | 28.63 | 39129 | 11001.03 | 3.24% |
| 2025-07-28 | 28.74 | 28.62 | 0.01 | 0.03% | 28.34 | 28.76 | 26941 | 7692.58 | 2.23% |
| 2025-07-25 | 28.77 | 28.61 | 0.05 | 0.18% | 28.32 | 28.87 | 31400 | 8969.57 | 2.60% |
| 2025-07-24 | 28.76 | 28.56 | -0.09 | -0.31% | 28.42 | 28.94 | 35315 | 10104.17 | 2.93% |
| 2025-07-23 | 28.64 | 28.65 | -0.05 | -0.17% | 28.51 | 28.94 | 27202 | 7825.37 | 2.25% |
| 2025-07-22 | 29.25 | 28.70 | -0.67 | -2.28% | 28.50 | 29.45 | 38462 | 11097.80 | 3.19% |
| 2025-07-21 | 29.67 | 29.37 | -0.30 | -1.01% | 29.28 | 29.85 | 33718 | 9929.28 | 2.79% |
| 2025-07-18 | 29.85 | 29.67 | -0.18 | -0.60% | 29.27 | 29.92 | 28256 | 8341.97 | 2.34% |
| 2025-07-17 | 29.87 | 29.85 | 0.25 | 0.84% | 29.49 | 30.30 | 32608 | 9735.79 | 2.70% |
| 2025-07-16 | 29.39 | 29.60 | 0.25 | 0.85% | 29.10 | 29.98 | 36796 | 10887.06 | 3.05% |
| 2025-07-15 | 30.05 | 29.35 | -0.50 | -1.68% | 29.08 | 30.35 | 39191 | 11532.68 | 3.25% |
| 2025-07-14 | 29.70 | 29.85 | 0.15 | 0.51% | 29.20 | 29.97 | 28181 | 8380.62 | 2.33% |
| 2025-07-11 | 29.70 | 29.70 | -0.07 | -0.24% | 29.00 | 29.83 | 52116 | 15283.68 | 4.32% |
| 2025-07-10 | 30.50 | 29.77 | -0.79 | -2.59% | 29.75 | 30.50 | 41288 | 12390.77 | 3.42% |
| 2025-07-09 | 30.99 | 30.56 | 0.05 | 0.16% | 30.40 | 31.38 | 70088 | 21599.69 | 5.81% |
| 2025-07-08 | 30.00 | 30.51 | 0.16 | 0.53% | 29.91 | 30.56 | 31236 | 9457.26 | 2.59% |
| 2025-07-07 | 30.00 | 30.35 | 0.62 | 2.09% | 29.77 | 30.80 | 41347 | 12544.87 | 3.43% |
| 2025-07-04 | 30.00 | 29.73 | -0.30 | -1.00% | 29.58 | 30.09 | 21766 | 6490.22 | 1.80% |
| 2025-07-03 | 30.20 | 30.03 | -0.18 | -0.60% | 29.90 | 30.45 | 24329 | 7315.15 | 2.02% |
| 2025-07-02 | 30.90 | 30.21 | -0.61 | -1.98% | 29.95 | 30.90 | 36521 | 11032.84 | 3.03% |
| 2025-07-01 | 31.23 | 30.82 | -0.39 | -1.25% | 30.58 | 31.58 | 38728 | 12009.68 | 3.21% |
| 2025-06-30 | 29.98 | 31.21 | 0.76 | 2.50% | 29.95 | 31.27 | 44631 | 13694.18 | 3.70% |
| 2025-06-27 | 31.46 | 30.45 | -1.29 | -4.06% | 30.26 | 31.46 | 51258 | 15709.45 | 4.25% |
乐惠国际(603076)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。
