| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 21.35 | 20.56 | -1.24 | -5.69% | 20.05 | 21.60 | 80568 | 16497.77 | 1.41% |
| 2025-04-07 | 22.00 | 21.80 | -2.42 | -9.99% | 21.80 | 22.48 | 23392 | 5134.68 | 0.41% |
| 2025-04-03 | 26.02 | 24.22 | -2.08 | -7.91% | 24.14 | 26.20 | 66415 | 16569.60 | 1.16% |
| 2025-04-02 | 26.11 | 26.30 | 0.10 | 0.38% | 26.10 | 26.45 | 21125 | 5551.22 | 0.37% |
| 2025-04-01 | 26.69 | 26.20 | -0.49 | -1.84% | 26.06 | 26.78 | 39763 | 10486.22 | 0.70% |
| 2025-03-31 | 27.59 | 26.69 | -0.86 | -3.12% | 26.66 | 27.89 | 41957 | 11362.33 | 0.73% |
| 2025-03-28 | 27.83 | 27.55 | -0.48 | -1.71% | 27.48 | 28.25 | 44810 | 12441.97 | 0.78% |
| 2025-03-27 | 28.03 | 28.03 | -0.02 | -0.07% | 27.78 | 28.89 | 57167 | 16197.79 | 1.00% |
| 2025-03-26 | 28.48 | 28.05 | -1.21 | -4.14% | 27.91 | 29.20 | 89206 | 25323.17 | 1.56% |
| 2025-03-25 | 29.30 | 29.26 | -0.75 | -2.50% | 29.21 | 30.98 | 92060 | 27544.52 | 1.61% |
| 2025-03-24 | 28.78 | 30.01 | 1.21 | 4.20% | 27.88 | 30.40 | 142717 | 41546.44 | 2.50% |
| 2025-03-21 | 30.00 | 28.80 | -0.79 | -2.67% | 28.72 | 31.00 | 179924 | 53591.84 | 3.15% |
| 2025-03-20 | 27.97 | 29.59 | 2.69 | 10.00% | 27.97 | 29.59 | 66496 | 19554.81 | 1.16% |
| 2025-03-19 | 26.40 | 26.90 | 0.51 | 1.93% | 26.27 | 26.90 | 30993 | 8254.99 | 0.54% |
| 2025-03-18 | 26.56 | 26.39 | -0.11 | -0.42% | 26.12 | 26.62 | 21961 | 5781.93 | 0.38% |
| 2025-03-17 | 26.31 | 26.50 | 0.19 | 0.72% | 26.30 | 26.78 | 25248 | 6687.48 | 0.44% |
| 2025-03-14 | 26.41 | 26.31 | -0.10 | -0.38% | 26.13 | 26.57 | 24164 | 6360.71 | 0.42% |
| 2025-03-13 | 26.89 | 26.41 | -0.35 | -1.31% | 26.21 | 26.89 | 25910 | 6847.17 | 0.45% |
| 2025-03-12 | 26.68 | 26.76 | 0.26 | 0.98% | 26.48 | 27.18 | 45482 | 12211.20 | 0.80% |
| 2025-03-11 | 26.01 | 26.50 | 0.20 | 0.76% | 26.01 | 26.88 | 36080 | 9538.15 | 0.63% |
| 2025-03-10 | 25.53 | 26.30 | 0.77 | 3.02% | 25.46 | 26.77 | 42563 | 11114.11 | 0.75% |
| 2025-03-07 | 24.90 | 25.53 | 0.45 | 1.79% | 24.76 | 25.80 | 30779 | 7810.82 | 0.54% |
| 2025-03-06 | 25.19 | 25.08 | 0.02 | 0.08% | 24.90 | 25.25 | 21736 | 5437.33 | 0.38% |
| 2025-03-05 | 25.04 | 25.06 | 0.07 | 0.28% | 24.71 | 25.12 | 16718 | 4165.16 | 0.29% |
| 2025-03-04 | 24.78 | 24.99 | 0.16 | 0.64% | 24.61 | 25.20 | 23074 | 5777.62 | 0.40% |
| 2025-03-03 | 25.43 | 24.83 | -0.52 | -2.05% | 24.73 | 25.65 | 35321 | 8874.97 | 0.62% |
| 2025-02-28 | 25.76 | 25.35 | -0.57 | -2.20% | 25.18 | 25.92 | 26057 | 6636.67 | 0.46% |
| 2025-02-27 | 25.72 | 25.92 | 0.17 | 0.66% | 25.16 | 25.94 | 36489 | 9320.57 | 0.64% |
| 2025-02-26 | 25.74 | 25.75 | 0.18 | 0.70% | 25.57 | 26.21 | 39031 | 10104.52 | 0.68% |
| 2025-02-25 | 25.39 | 25.57 | 0.13 | 0.51% | 25.12 | 26.03 | 50964 | 13059.04 | 0.89% |
| 2025-02-24 | 24.30 | 25.44 | 1.12 | 4.61% | 24.22 | 25.98 | 72836 | 18326.50 | 1.28% |
| 2025-02-21 | 24.25 | 24.32 | 0.07 | 0.29% | 23.93 | 24.35 | 25354 | 6131.22 | 0.44% |
| 2025-02-20 | 24.35 | 24.25 | -0.07 | -0.29% | 24.05 | 24.50 | 23763 | 5755.95 | 0.42% |
| 2025-02-19 | 23.65 | 24.32 | 0.60 | 2.53% | 23.59 | 24.46 | 36643 | 8871.33 | 0.64% |
| 2025-02-18 | 23.73 | 23.72 | 0.00 | 0.00% | 23.50 | 23.92 | 24306 | 5767.22 | 0.43% |
| 2025-02-17 | 23.97 | 23.72 | -0.24 | -1.00% | 23.53 | 24.09 | 33525 | 7968.16 | 0.59% |
| 2025-02-14 | 23.89 | 23.96 | 0.07 | 0.29% | 23.74 | 24.15 | 21756 | 5206.01 | 0.38% |
| 2025-02-13 | 24.04 | 23.89 | -0.20 | -0.83% | 23.81 | 24.20 | 26548 | 6361.42 | 0.46% |
| 2025-02-12 | 24.35 | 24.09 | -0.29 | -1.19% | 23.98 | 24.45 | 32410 | 7827.77 | 0.57% |
| 2025-02-11 | 23.59 | 24.38 | 0.93 | 3.97% | 23.46 | 24.58 | 56763 | 13722.67 | 0.99% |
| 2025-02-10 | 23.58 | 23.45 | -0.07 | -0.30% | 23.16 | 23.65 | 32411 | 7581.43 | 0.57% |
| 2025-02-07 | 23.45 | 23.52 | 0.22 | 0.94% | 23.01 | 23.76 | 39105 | 9186.05 | 0.68% |
| 2025-02-06 | 22.29 | 23.30 | 0.94 | 4.20% | 22.20 | 23.40 | 39340 | 8991.54 | 0.69% |
| 2025-02-05 | 23.28 | 22.36 | -0.83 | -3.58% | 22.30 | 23.28 | 31008 | 7004.22 | 0.54% |
| 2025-01-27 | 22.86 | 23.19 | 0.33 | 1.44% | 22.86 | 23.32 | 25928 | 6013.24 | 0.45% |
| 2025-01-24 | 22.60 | 22.86 | 0.18 | 0.79% | 22.60 | 22.90 | 17311 | 3944.42 | 0.30% |
| 2025-01-23 | 22.78 | 22.68 | 0.13 | 0.58% | 22.51 | 22.95 | 24175 | 5498.78 | 0.42% |
| 2025-01-22 | 23.06 | 22.55 | -0.54 | -2.34% | 22.41 | 23.06 | 24814 | 5604.27 | 0.43% |
| 2025-01-21 | 23.50 | 23.09 | -0.49 | -2.08% | 22.76 | 23.51 | 31323 | 7204.34 | 0.55% |
| 2025-01-20 | 23.35 | 23.58 | 0.28 | 1.20% | 23.31 | 23.74 | 42577 | 10042.89 | 0.75% |
| 2025-01-17 | 22.80 | 23.30 | 0.43 | 1.88% | 22.56 | 23.45 | 28363 | 6556.02 | 0.50% |
| 2025-01-16 | 22.55 | 22.87 | 0.44 | 1.96% | 22.46 | 23.40 | 34404 | 7925.03 | 0.60% |
| 2025-01-15 | 22.57 | 22.43 | -0.09 | -0.40% | 22.22 | 22.95 | 22347 | 5047.34 | 0.39% |
| 2025-01-14 | 21.71 | 22.52 | 0.81 | 3.73% | 21.62 | 22.60 | 31032 | 6902.91 | 0.54% |
| 2025-01-13 | 22.22 | 21.71 | -0.65 | -2.91% | 21.61 | 22.43 | 25130 | 5504.77 | 0.44% |
| 2025-01-10 | 23.30 | 22.36 | -0.94 | -4.03% | 22.35 | 23.60 | 32597 | 7432.82 | 0.57% |
| 2025-01-09 | 23.45 | 23.30 | -0.18 | -0.77% | 23.09 | 23.72 | 39124 | 9137.85 | 0.69% |
| 2025-01-08 | 22.59 | 23.48 | 0.89 | 3.94% | 22.28 | 23.67 | 52743 | 12161.51 | 0.92% |
| 2025-01-07 | 22.25 | 22.59 | 0.16 | 0.71% | 22.25 | 23.09 | 32633 | 7433.67 | 0.57% |
| 2025-01-06 | 22.10 | 22.43 | 0.22 | 0.99% | 21.82 | 22.92 | 33787 | 7577.89 | 0.59% |
| 2025-01-03 | 22.28 | 22.21 | -0.06 | -0.27% | 22.10 | 23.09 | 36382 | 8226.95 | 0.64% |
| 2025-01-02 | 22.65 | 22.27 | -0.38 | -1.68% | 22.11 | 23.06 | 28038 | 6346.24 | 0.49% |
| 2024-12-31 | 23.04 | 22.65 | -0.34 | -1.48% | 22.61 | 23.11 | 18944 | 4318.05 | 0.33% |
| 2024-12-30 | 23.09 | 22.99 | -0.09 | -0.39% | 22.92 | 23.42 | 20939 | 4845.90 | 0.37% |
| 2024-12-27 | 23.12 | 23.08 | -0.04 | -0.17% | 22.76 | 23.16 | 15372 | 3534.16 | 0.27% |
| 2024-12-26 | 22.90 | 23.12 | 0.18 | 0.78% | 22.82 | 23.18 | 18024 | 4150.89 | 0.32% |
| 2024-12-25 | 22.92 | 22.94 | 0.01 | 0.04% | 22.72 | 22.98 | 11372 | 2597.86 | 0.20% |
| 2024-12-24 | 22.67 | 22.93 | 0.25 | 1.10% | 22.64 | 23.03 | 18884 | 4315.28 | 0.33% |
| 2024-12-23 | 22.96 | 22.68 | -0.28 | -1.22% | 22.62 | 23.10 | 18324 | 4180.84 | 0.32% |
| 2024-12-20 | 22.90 | 22.96 | 0.06 | 0.26% | 22.90 | 23.35 | 16386 | 3789.61 | 0.29% |
| 2024-12-19 | 22.87 | 22.90 | -0.05 | -0.22% | 22.66 | 22.95 | 11293 | 2578.25 | 0.20% |
| 2024-12-18 | 23.10 | 22.95 | -0.04 | -0.17% | 22.95 | 23.32 | 14943 | 3450.37 | 0.26% |
| 2024-12-17 | 22.71 | 22.99 | 0.12 | 0.52% | 22.71 | 23.26 | 21466 | 4946.47 | 0.38% |
| 2024-12-16 | 22.70 | 22.87 | 0.11 | 0.48% | 22.63 | 23.20 | 26185 | 5975.87 | 0.46% |
| 2024-12-13 | 23.42 | 22.76 | -0.74 | -3.15% | 22.73 | 23.58 | 47831 | 11044.03 | 0.84% |
| 2024-12-12 | 23.56 | 23.50 | 0.03 | 0.13% | 23.20 | 23.60 | 21353 | 5005.16 | 0.37% |
| 2024-12-11 | 23.60 | 23.47 | -0.13 | -0.55% | 23.35 | 23.78 | 19821 | 4654.92 | 0.35% |
| 2024-12-10 | 23.75 | 23.60 | 0.41 | 1.77% | 23.60 | 24.05 | 32663 | 7780.45 | 0.57% |
| 2024-12-09 | 22.89 | 23.19 | 0.29 | 1.27% | 22.83 | 23.38 | 24990 | 5787.96 | 0.44% |
| 2024-12-06 | 22.90 | 22.90 | 0.00 | 0.00% | 22.70 | 22.96 | 15021 | 3433.80 | 0.26% |
莱克电气(603355)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。
