| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 21.80 | 22.08 | 0.39 | 1.80% | 21.79 | 22.32 | 11213 | 2482.12 | 0.93% |
| 2025-03-31 | 22.13 | 21.69 | -0.50 | -2.25% | 21.42 | 22.15 | 14753 | 3196.97 | 1.22% |
| 2025-03-28 | 22.56 | 22.19 | -0.49 | -2.16% | 22.13 | 22.79 | 14749 | 3297.19 | 1.22% |
| 2025-03-27 | 23.01 | 22.68 | -0.45 | -1.95% | 22.43 | 23.07 | 12675 | 2873.73 | 1.05% |
| 2025-03-26 | 22.69 | 23.13 | 0.47 | 2.07% | 22.55 | 23.33 | 16672 | 3855.42 | 1.38% |
| 2025-03-25 | 22.45 | 22.66 | 0.22 | 0.98% | 22.31 | 22.91 | 13613 | 3079.84 | 1.13% |
| 2025-03-24 | 23.76 | 22.44 | -1.07 | -4.55% | 22.11 | 23.79 | 21750 | 4951.91 | 1.80% |
| 2025-03-21 | 24.12 | 23.51 | -0.41 | -1.71% | 23.36 | 24.12 | 12348 | 2911.38 | 1.02% |
| 2025-03-20 | 23.99 | 23.92 | 0.15 | 0.63% | 23.68 | 24.12 | 12021 | 2876.56 | 1.00% |
| 2025-03-19 | 23.89 | 23.77 | -0.07 | -0.29% | 23.65 | 23.89 | 9033 | 2146.66 | 0.75% |
| 2025-03-18 | 23.93 | 23.84 | 0.04 | 0.17% | 23.62 | 23.93 | 11149 | 2648.92 | 0.92% |
| 2025-03-17 | 23.77 | 23.80 | 0.20 | 0.85% | 23.58 | 23.94 | 15111 | 3590.88 | 1.25% |
| 2025-03-14 | 23.06 | 23.60 | 0.67 | 2.92% | 22.94 | 23.65 | 21562 | 5045.23 | 1.79% |
| 2025-03-13 | 23.20 | 22.93 | -0.27 | -1.16% | 22.59 | 23.30 | 17045 | 3885.10 | 1.41% |
| 2025-03-12 | 23.50 | 23.20 | -0.30 | -1.28% | 23.15 | 23.60 | 10927 | 2545.20 | 0.91% |
| 2025-03-11 | 23.35 | 23.50 | 0.15 | 0.64% | 23.14 | 23.50 | 8783 | 2047.43 | 0.73% |
| 2025-03-10 | 23.31 | 23.35 | 0.05 | 0.21% | 23.16 | 23.70 | 11908 | 2777.84 | 0.99% |
| 2025-03-07 | 23.33 | 23.30 | -0.03 | -0.13% | 23.13 | 23.50 | 8283 | 1926.85 | 0.69% |
| 2025-03-06 | 22.98 | 23.33 | 0.41 | 1.79% | 22.98 | 23.40 | 11813 | 2748.86 | 0.98% |
| 2025-03-05 | 23.12 | 22.92 | -0.15 | -0.65% | 22.60 | 23.13 | 10590 | 2411.85 | 0.88% |
| 2025-03-04 | 22.86 | 23.07 | 0.21 | 0.92% | 22.63 | 23.13 | 6973 | 1604.21 | 0.58% |
| 2025-03-03 | 22.76 | 22.86 | 0.11 | 0.48% | 22.75 | 23.22 | 10783 | 2483.08 | 0.89% |
| 2025-02-28 | 23.67 | 22.75 | -0.90 | -3.81% | 22.70 | 23.69 | 18638 | 4311.57 | 1.54% |
| 2025-02-27 | 23.42 | 23.65 | 0.25 | 1.07% | 23.14 | 23.65 | 16965 | 3974.65 | 1.41% |
| 2025-02-26 | 22.91 | 23.40 | 0.52 | 2.27% | 22.91 | 23.41 | 14309 | 3322.88 | 1.19% |
| 2025-02-25 | 22.93 | 22.88 | -0.12 | -0.52% | 22.66 | 23.33 | 10148 | 2332.48 | 0.84% |
| 2025-02-24 | 22.81 | 23.00 | 0.31 | 1.37% | 22.55 | 23.05 | 13587 | 3106.62 | 1.13% |
| 2025-02-21 | 22.86 | 22.69 | -0.17 | -0.74% | 22.50 | 22.96 | 10386 | 2355.61 | 0.86% |
| 2025-02-20 | 22.80 | 22.86 | 0.06 | 0.26% | 22.72 | 22.95 | 9818 | 2244.87 | 0.81% |
| 2025-02-19 | 22.50 | 22.80 | 0.59 | 2.66% | 22.27 | 22.89 | 14910 | 3387.78 | 1.24% |
| 2025-02-18 | 22.76 | 22.21 | -0.55 | -2.42% | 22.12 | 22.81 | 12682 | 2854.18 | 1.05% |
| 2025-02-17 | 22.95 | 22.76 | 0.13 | 0.57% | 22.58 | 22.95 | 13711 | 3117.62 | 1.14% |
| 2025-02-14 | 22.67 | 22.63 | -0.04 | -0.18% | 22.37 | 22.92 | 9562 | 2174.25 | 0.79% |
| 2025-02-13 | 22.88 | 22.67 | -0.22 | -0.96% | 22.52 | 23.00 | 11774 | 2675.36 | 0.98% |
| 2025-02-12 | 23.18 | 22.89 | -0.08 | -0.35% | 22.76 | 23.18 | 13183 | 3018.32 | 1.09% |
| 2025-02-11 | 23.29 | 22.97 | -0.19 | -0.82% | 22.79 | 23.29 | 7396 | 1696.52 | 0.61% |
| 2025-02-10 | 22.95 | 23.16 | 0.32 | 1.40% | 22.70 | 23.20 | 11534 | 2644.07 | 0.96% |
| 2025-02-07 | 22.71 | 22.84 | 0.13 | 0.57% | 22.50 | 22.98 | 12254 | 2796.28 | 1.02% |
| 2025-02-06 | 22.12 | 22.71 | 0.49 | 2.21% | 22.12 | 22.88 | 11522 | 2600.53 | 0.95% |
| 2025-02-05 | 22.38 | 22.22 | 0.06 | 0.27% | 22.02 | 22.48 | 8415 | 1871.54 | 0.70% |
| 2025-01-27 | 22.38 | 22.16 | -0.10 | -0.45% | 22.00 | 22.67 | 8229 | 1843.83 | 0.68% |
| 2025-01-24 | 22.06 | 22.26 | 0.24 | 1.09% | 21.84 | 22.45 | 11725 | 2601.03 | 0.97% |
| 2025-01-23 | 22.29 | 22.02 | 0.08 | 0.36% | 21.91 | 22.44 | 8186 | 1819.32 | 0.68% |
| 2025-01-22 | 22.19 | 21.94 | -0.27 | -1.22% | 21.86 | 22.22 | 6736 | 1480.45 | 0.56% |
| 2025-01-21 | 22.44 | 22.21 | -0.11 | -0.49% | 21.80 | 22.48 | 7936 | 1754.29 | 0.66% |
| 2025-01-20 | 22.10 | 22.32 | 0.35 | 1.59% | 22.01 | 22.48 | 7790 | 1737.44 | 0.65% |
| 2025-01-17 | 21.79 | 21.97 | 0.13 | 0.60% | 21.60 | 22.08 | 5740 | 1258.52 | 0.48% |
| 2025-01-16 | 22.06 | 21.84 | -0.15 | -0.68% | 21.63 | 22.35 | 7468 | 1641.16 | 0.62% |
| 2025-01-15 | 21.97 | 21.99 | 0.02 | 0.09% | 21.75 | 22.12 | 7445 | 1631.01 | 0.62% |
| 2025-01-14 | 21.17 | 21.97 | 1.00 | 4.77% | 21.08 | 21.97 | 9457 | 2050.09 | 0.78% |
| 2025-01-13 | 20.66 | 20.97 | 0.02 | 0.10% | 20.32 | 21.14 | 7850 | 1631.88 | 0.65% |
| 2025-01-10 | 22.00 | 20.95 | -1.02 | -4.64% | 20.93 | 22.14 | 11280 | 2427.61 | 0.93% |
| 2025-01-09 | 21.67 | 21.97 | -0.12 | -0.54% | 21.67 | 22.35 | 8169 | 1799.76 | 0.68% |
| 2025-01-08 | 21.73 | 22.09 | 0.24 | 1.10% | 21.38 | 22.40 | 11317 | 2483.74 | 0.94% |
| 2025-01-07 | 21.65 | 21.85 | 0.24 | 1.11% | 21.53 | 22.15 | 9682 | 2107.78 | 0.80% |
| 2025-01-06 | 21.62 | 21.61 | -0.16 | -0.73% | 21.01 | 22.18 | 15560 | 3361.23 | 1.29% |
| 2025-01-03 | 23.28 | 21.77 | -1.56 | -6.69% | 21.72 | 23.39 | 23876 | 5328.32 | 1.98% |
| 2025-01-02 | 22.95 | 23.33 | 0.29 | 1.26% | 22.71 | 24.10 | 24640 | 5747.69 | 2.04% |
| 2024-12-31 | 22.90 | 23.04 | 0.14 | 0.61% | 22.81 | 23.49 | 18026 | 4189.04 | 1.49% |
| 2024-12-30 | 23.00 | 22.90 | -0.21 | -0.91% | 22.53 | 23.15 | 12249 | 2802.89 | 1.01% |
| 2024-12-27 | 22.91 | 23.11 | 0.20 | 0.87% | 22.82 | 23.43 | 11259 | 2615.46 | 0.93% |
| 2024-12-26 | 22.46 | 22.91 | 0.26 | 1.15% | 22.44 | 23.07 | 7873 | 1800.26 | 0.65% |
| 2024-12-25 | 22.90 | 22.65 | -0.60 | -2.58% | 22.17 | 23.24 | 16311 | 3688.69 | 1.35% |
| 2024-12-24 | 23.00 | 23.25 | 0.25 | 1.09% | 22.66 | 23.65 | 16336 | 3781.12 | 1.35% |
| 2024-12-23 | 24.88 | 23.00 | -1.63 | -6.62% | 22.82 | 24.88 | 24866 | 5868.45 | 2.06% |
| 2024-12-20 | 24.07 | 24.63 | 0.56 | 2.33% | 23.97 | 25.02 | 19353 | 4764.00 | 1.60% |
| 2024-12-19 | 24.08 | 24.07 | -0.18 | -0.74% | 23.63 | 24.35 | 17515 | 4193.66 | 1.45% |
| 2024-12-18 | 24.87 | 24.25 | -0.55 | -2.22% | 24.10 | 24.96 | 24382 | 5965.41 | 2.02% |
| 2024-12-17 | 25.50 | 24.80 | -0.70 | -2.75% | 24.74 | 26.09 | 31239 | 7939.65 | 2.59% |
| 2024-12-16 | 26.82 | 25.50 | -1.71 | -6.28% | 25.26 | 26.99 | 48362 | 12485.58 | 4.01% |
| 2024-12-13 | 26.87 | 27.21 | 0.26 | 0.96% | 26.00 | 27.50 | 78857 | 21109.61 | 6.53% |
| 2024-12-12 | 27.17 | 26.95 | -0.35 | -1.28% | 26.95 | 29.48 | 88593 | 24710.51 | 7.34% |
| 2024-12-11 | 26.49 | 27.30 | 1.13 | 4.32% | 25.68 | 28.70 | 99660 | 27081.55 | 8.26% |
| 2024-12-10 | 24.90 | 26.17 | 2.38 | 10.00% | 24.60 | 26.17 | 63984 | 16340.13 | 5.30% |
| 2024-12-09 | 23.78 | 23.79 | 0.01 | 0.04% | 23.50 | 24.15 | 9865 | 2349.68 | 0.82% |
| 2024-12-06 | 24.01 | 23.78 | -0.12 | -0.50% | 23.50 | 24.04 | 13311 | 3160.72 | 1.10% |
| 2024-12-05 | 23.53 | 23.90 | 0.36 | 1.53% | 23.21 | 24.23 | 14741 | 3507.69 | 1.22% |
| 2024-12-04 | 23.82 | 23.54 | -0.36 | -1.51% | 23.34 | 24.05 | 12077 | 2863.21 | 1.00% |
| 2024-12-03 | 23.91 | 23.90 | -0.05 | -0.21% | 23.62 | 24.08 | 11509 | 2747.91 | 0.95% |
| 2024-12-02 | 23.84 | 23.95 | 0.30 | 1.27% | 23.30 | 24.20 | 13927 | 3320.37 | 1.15% |
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。
