| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 23.30 | 24.38 | 1.55 | 6.79% | 22.87 | 24.41 | 36630 | 8706.01 | 3.03% |
| 2026-03-23 | 24.68 | 22.83 | -2.11 | -8.46% | 22.66 | 24.68 | 38618 | 9124.26 | 3.20% |
| 2026-03-20 | 25.49 | 24.94 | -0.55 | -2.16% | 24.85 | 25.89 | 19712 | 4990.71 | 1.63% |
| 2026-03-19 | 26.20 | 25.49 | -0.84 | -3.19% | 25.30 | 26.35 | 20248 | 5223.90 | 1.68% |
| 2026-03-18 | 25.77 | 26.33 | 0.62 | 2.41% | 25.57 | 26.37 | 19326 | 5026.36 | 1.60% |
| 2026-03-17 | 26.24 | 25.71 | -0.59 | -2.24% | 25.65 | 26.45 | 20002 | 5208.42 | 1.66% |
| 2026-03-16 | 26.68 | 26.30 | -0.23 | -0.87% | 26.22 | 26.75 | 17048 | 4502.24 | 1.41% |
| 2026-03-13 | 26.90 | 26.53 | -0.42 | -1.56% | 26.25 | 27.15 | 21979 | 5884.41 | 1.82% |
| 2026-03-12 | 26.58 | 26.95 | 0.66 | 2.51% | 26.08 | 27.44 | 39420 | 10589.71 | 3.27% |
| 2026-03-11 | 26.85 | 26.29 | -0.59 | -2.19% | 26.22 | 27.39 | 37529 | 10049.36 | 3.11% |
| 2026-03-10 | 26.49 | 26.88 | 0.54 | 2.05% | 26.49 | 26.99 | 19622 | 5265.06 | 1.63% |
| 2026-03-09 | 26.10 | 26.34 | 0.00 | 0.00% | 25.81 | 26.40 | 18697 | 4884.61 | 1.55% |
| 2026-03-06 | 25.75 | 26.34 | 0.38 | 1.46% | 25.64 | 26.40 | 14383 | 3777.63 | 1.19% |
| 2026-03-05 | 26.18 | 25.96 | 0.28 | 1.09% | 25.80 | 26.35 | 17635 | 4602.25 | 1.46% |
| 2026-03-04 | 25.40 | 25.68 | 0.13 | 0.51% | 25.10 | 26.00 | 25802 | 6606.11 | 2.14% |
| 2026-03-03 | 26.28 | 25.55 | -0.73 | -2.78% | 25.34 | 26.76 | 30573 | 7982.25 | 2.53% |
| 2026-03-02 | 26.61 | 26.28 | -0.83 | -3.06% | 26.00 | 26.94 | 35436 | 9364.30 | 2.94% |
| 2026-02-27 | 27.02 | 27.11 | -0.03 | -0.11% | 26.90 | 27.45 | 22672 | 6131.17 | 1.88% |
| 2026-02-26 | 26.59 | 27.14 | 0.53 | 1.99% | 26.56 | 27.18 | 27787 | 7476.18 | 2.30% |
| 2026-02-25 | 27.18 | 26.61 | -0.57 | -2.10% | 26.47 | 27.21 | 38205 | 10195.14 | 3.17% |
| 2026-02-24 | 26.21 | 27.18 | 1.32 | 5.10% | 26.02 | 27.66 | 61647 | 16726.50 | 5.11% |
| 2026-02-13 | 25.83 | 25.86 | -0.09 | -0.35% | 25.70 | 26.46 | 21267 | 5547.37 | 1.76% |
| 2026-02-12 | 25.78 | 25.95 | 0.19 | 0.74% | 25.75 | 26.59 | 35856 | 9383.65 | 2.97% |
| 2026-02-11 | 25.74 | 25.76 | 0.32 | 1.26% | 25.23 | 26.18 | 34557 | 8928.28 | 2.86% |
| 2026-02-10 | 25.10 | 25.44 | 0.38 | 1.52% | 25.10 | 26.55 | 46974 | 12128.65 | 3.89% |
| 2026-02-09 | 25.19 | 25.06 | 0.16 | 0.64% | 24.84 | 25.26 | 14038 | 3513.84 | 1.16% |
| 2026-02-06 | 24.70 | 24.90 | 0.12 | 0.48% | 24.58 | 25.08 | 12919 | 3213.47 | 1.07% |
| 2026-02-05 | 24.70 | 24.78 | -0.06 | -0.24% | 24.68 | 25.16 | 14531 | 3617.84 | 1.20% |
| 2026-02-04 | 24.39 | 24.84 | 0.45 | 1.85% | 24.38 | 24.90 | 17000 | 4204.87 | 1.41% |
| 2026-02-03 | 24.29 | 24.39 | 0.19 | 0.79% | 24.11 | 24.62 | 17140 | 4179.27 | 1.42% |
| 2026-02-02 | 24.45 | 24.20 | -0.08 | -0.33% | 24.12 | 24.77 | 25388 | 6215.92 | 2.10% |
| 2026-01-30 | 24.27 | 24.28 | 0.01 | 0.04% | 23.80 | 24.39 | 23038 | 5544.06 | 1.91% |
| 2026-01-29 | 23.90 | 24.27 | 0.16 | 0.66% | 23.70 | 24.54 | 27896 | 6742.73 | 2.31% |
| 2026-01-28 | 24.52 | 24.11 | -0.51 | -2.07% | 23.96 | 24.70 | 16775 | 4064.73 | 1.39% |
| 2026-01-27 | 24.67 | 24.62 | -0.13 | -0.53% | 23.71 | 24.84 | 24598 | 5962.97 | 2.04% |
| 2026-01-26 | 24.99 | 24.75 | -0.24 | -0.96% | 24.36 | 25.08 | 20628 | 5095.41 | 1.71% |
| 2026-01-23 | 25.04 | 24.99 | -0.05 | -0.20% | 24.79 | 25.14 | 16364 | 4076.33 | 1.36% |
| 2026-01-22 | 24.93 | 25.04 | 0.13 | 0.52% | 24.84 | 25.10 | 13237 | 3310.74 | 1.10% |
| 2026-01-21 | 24.69 | 24.91 | 0.20 | 0.81% | 24.52 | 24.95 | 17451 | 4315.89 | 1.45% |
| 2026-01-20 | 24.98 | 24.71 | -0.15 | -0.60% | 24.42 | 25.08 | 23706 | 5856.15 | 1.96% |
| 2026-01-19 | 24.71 | 24.86 | 0.23 | 0.93% | 24.55 | 24.96 | 13659 | 3392.96 | 1.13% |
| 2026-01-16 | 24.48 | 24.63 | 0.13 | 0.53% | 24.48 | 24.73 | 9880 | 2431.70 | 0.82% |
| 2026-01-15 | 24.85 | 24.50 | -0.10 | -0.41% | 24.38 | 24.85 | 11726 | 2878.46 | 0.97% |
| 2026-01-14 | 24.40 | 24.60 | 0.20 | 0.82% | 24.16 | 24.80 | 20435 | 5011.42 | 1.69% |
| 2026-01-13 | 24.40 | 24.40 | 0.01 | 0.04% | 24.29 | 25.13 | 25505 | 6296.47 | 2.11% |
| 2026-01-12 | 24.23 | 24.39 | 0.28 | 1.16% | 24.01 | 24.43 | 16762 | 4069.04 | 1.39% |
| 2026-01-09 | 23.91 | 24.11 | 0.20 | 0.84% | 23.78 | 24.15 | 16758 | 4019.85 | 1.39% |
| 2026-01-08 | 23.60 | 23.91 | 0.31 | 1.31% | 23.51 | 24.00 | 15583 | 3702.11 | 1.29% |
| 2026-01-07 | 23.60 | 23.60 | -0.10 | -0.42% | 23.39 | 23.80 | 11885 | 2801.98 | 0.98% |
| 2026-01-06 | 23.56 | 23.70 | 0.21 | 0.89% | 23.35 | 23.75 | 16265 | 3837.00 | 1.35% |
| 2026-01-05 | 23.50 | 23.49 | 0.05 | 0.21% | 23.31 | 23.74 | 16094 | 3790.00 | 1.33% |
| 2025-12-31 | 23.42 | 23.44 | 0.03 | 0.13% | 23.09 | 23.54 | 11516 | 2684.04 | 0.95% |
| 2025-12-30 | 23.79 | 23.41 | -0.40 | -1.68% | 23.38 | 23.80 | 12134 | 2858.69 | 1.01% |
| 2025-12-29 | 24.05 | 23.81 | -0.15 | -0.63% | 23.58 | 24.13 | 11766 | 2796.59 | 0.97% |
| 2025-12-26 | 24.35 | 23.96 | -0.29 | -1.20% | 23.93 | 24.42 | 12921 | 3123.85 | 1.07% |
| 2025-12-25 | 24.19 | 24.25 | 0.15 | 0.62% | 23.97 | 24.40 | 10762 | 2612.70 | 0.89% |
| 2025-12-24 | 24.03 | 24.10 | 0.09 | 0.37% | 23.80 | 24.24 | 13286 | 3197.77 | 1.10% |
| 2025-12-23 | 24.81 | 24.01 | 0.15 | 0.63% | 23.71 | 24.81 | 24809 | 6016.27 | 2.06% |
| 2025-12-22 | 23.75 | 23.86 | 0.11 | 0.46% | 23.71 | 24.15 | 19847 | 4744.52 | 1.64% |
| 2025-12-19 | 23.16 | 23.75 | 0.52 | 2.24% | 23.16 | 23.75 | 19520 | 4595.12 | 1.62% |
| 2025-12-18 | 23.01 | 23.23 | 0.18 | 0.78% | 22.91 | 23.53 | 14349 | 3341.55 | 1.19% |
| 2025-12-17 | 22.85 | 23.05 | 0.23 | 1.01% | 22.57 | 23.08 | 13730 | 3141.79 | 1.14% |
| 2025-12-16 | 22.98 | 22.82 | -0.16 | -0.70% | 22.71 | 23.12 | 11963 | 2741.34 | 0.99% |
| 2025-12-15 | 22.82 | 22.98 | 0.01 | 0.04% | 22.71 | 23.13 | 11714 | 2694.54 | 0.97% |
| 2025-12-12 | 22.92 | 22.97 | -0.05 | -0.22% | 22.86 | 23.49 | 13797 | 3201.57 | 1.14% |
| 2025-12-11 | 23.44 | 23.02 | -0.45 | -1.92% | 23.01 | 23.55 | 15794 | 3661.72 | 1.31% |
| 2025-12-10 | 23.49 | 23.47 | -0.01 | -0.04% | 23.43 | 23.98 | 16513 | 3905.89 | 1.37% |
| 2025-12-09 | 23.84 | 23.48 | -0.39 | -1.63% | 23.40 | 23.98 | 16471 | 3889.77 | 1.36% |
| 2025-12-08 | 24.01 | 23.87 | 0.00 | 0.00% | 23.70 | 24.48 | 20309 | 4865.30 | 1.68% |
| 2025-12-05 | 23.35 | 23.87 | 0.56 | 2.40% | 23.12 | 23.91 | 16960 | 3999.47 | 1.41% |
| 2025-12-04 | 24.30 | 23.31 | -0.86 | -3.56% | 23.26 | 24.31 | 22473 | 5290.48 | 1.86% |
| 2025-12-03 | 24.62 | 24.17 | -0.39 | -1.59% | 24.16 | 24.78 | 11389 | 2772.90 | 0.94% |
| 2025-12-02 | 24.68 | 24.56 | -0.25 | -1.01% | 24.40 | 24.84 | 8324 | 2045.36 | 0.69% |
| 2025-12-01 | 24.88 | 24.81 | 0.07 | 0.28% | 24.71 | 25.68 | 13482 | 3373.35 | 1.12% |
| 2025-11-28 | 24.50 | 24.74 | 0.24 | 0.98% | 24.32 | 24.75 | 10084 | 2476.81 | 0.84% |
| 2025-11-27 | 24.23 | 24.50 | 0.27 | 1.11% | 23.98 | 24.63 | 13841 | 3378.65 | 1.15% |
| 2025-11-26 | 24.65 | 24.23 | -0.42 | -1.70% | 24.13 | 24.90 | 16699 | 4089.88 | 1.38% |
| 2025-11-25 | 24.37 | 24.65 | 0.38 | 1.57% | 24.29 | 24.86 | 15145 | 3736.07 | 1.25% |
| 2025-11-24 | 24.10 | 24.27 | 0.24 | 1.00% | 24.03 | 24.38 | 15000 | 3633.87 | 1.24% |
| 2025-11-21 | 24.85 | 24.03 | -1.16 | -4.61% | 24.03 | 25.39 | 23323 | 5712.76 | 1.93% |
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。
