| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 32.77 | 33.01 | 0.44 | 1.35% | 32.40 | 33.05 | 25391 | 8320.19 | 0.44% |
| 2026-02-02 | 32.41 | 32.57 | 0.23 | 0.71% | 32.25 | 33.02 | 38493 | 12549.90 | 0.67% |
| 2026-01-30 | 32.48 | 32.34 | -0.21 | -0.65% | 31.36 | 32.70 | 44421 | 14241.83 | 0.77% |
| 2026-01-29 | 34.20 | 32.55 | -1.61 | -4.71% | 32.21 | 34.50 | 64343 | 21390.16 | 1.12% |
| 2026-01-28 | 36.28 | 34.16 | -1.91 | -5.30% | 34.10 | 36.28 | 51464 | 17995.92 | 0.90% |
| 2026-01-27 | 36.13 | 36.07 | -0.33 | -0.91% | 35.26 | 36.51 | 27993 | 10009.67 | 0.49% |
| 2026-01-26 | 37.02 | 36.40 | -0.43 | -1.17% | 35.84 | 37.48 | 49013 | 17941.15 | 0.85% |
| 2026-01-23 | 37.60 | 36.83 | -0.63 | -1.68% | 36.60 | 38.92 | 63696 | 23914.80 | 1.11% |
| 2026-01-22 | 36.50 | 37.46 | 0.86 | 2.35% | 36.50 | 38.85 | 59620 | 22324.33 | 1.04% |
| 2026-01-21 | 34.98 | 36.60 | 1.51 | 4.30% | 34.73 | 36.84 | 52732 | 18956.26 | 0.92% |
| 2026-01-20 | 36.18 | 35.09 | -1.05 | -2.91% | 34.51 | 36.57 | 52817 | 18626.15 | 0.92% |
| 2026-01-19 | 36.03 | 36.14 | -1.01 | -2.72% | 36.03 | 38.58 | 89124 | 33269.50 | 1.55% |
| 2026-01-16 | 35.60 | 37.15 | 1.71 | 4.83% | 35.44 | 37.20 | 74930 | 27340.79 | 1.31% |
| 2026-01-15 | 34.92 | 35.44 | 0.37 | 1.06% | 34.82 | 35.78 | 52175 | 18427.07 | 0.91% |
| 2026-01-14 | 35.01 | 35.07 | 0.51 | 1.48% | 34.34 | 36.80 | 99397 | 35295.77 | 1.73% |
| 2026-01-13 | 31.80 | 34.56 | 3.14 | 9.99% | 31.54 | 34.56 | 47726 | 15979.70 | 0.83% |
| 2026-01-12 | 31.00 | 31.42 | 0.75 | 2.45% | 30.60 | 31.64 | 41106 | 12789.17 | 0.72% |
| 2026-01-09 | 31.66 | 30.67 | -0.99 | -3.13% | 30.61 | 32.02 | 45635 | 14227.89 | 0.80% |
| 2026-01-08 | 32.67 | 31.66 | -1.23 | -3.74% | 31.47 | 32.80 | 38880 | 12449.03 | 0.68% |
| 2026-01-07 | 32.31 | 32.89 | 0.57 | 1.76% | 31.95 | 33.03 | 34052 | 11103.91 | 0.59% |
| 2026-01-06 | 32.32 | 32.32 | 0.00 | 0.00% | 31.64 | 32.40 | 30001 | 9608.08 | 0.52% |
| 2026-01-05 | 31.82 | 32.32 | 0.59 | 1.86% | 31.43 | 32.65 | 36813 | 11865.67 | 0.64% |
| 2025-12-31 | 31.92 | 31.73 | -0.06 | -0.19% | 31.27 | 32.50 | 32235 | 10180.65 | 0.56% |
| 2025-12-30 | 30.95 | 31.79 | 0.86 | 2.78% | 30.94 | 32.31 | 51593 | 16430.95 | 0.90% |
| 2025-12-29 | 31.30 | 30.93 | -0.37 | -1.18% | 30.02 | 31.90 | 73769 | 22851.42 | 1.29% |
| 2025-12-26 | 30.48 | 31.30 | 0.62 | 2.02% | 30.48 | 32.20 | 47472 | 14908.63 | 0.83% |
| 2025-12-25 | 29.42 | 30.68 | 1.21 | 4.11% | 29.10 | 30.96 | 48308 | 14653.56 | 0.84% |
| 2025-12-24 | 29.25 | 29.47 | 0.16 | 0.55% | 29.00 | 29.81 | 38826 | 11480.36 | 0.68% |
| 2025-12-23 | 31.01 | 29.31 | -1.60 | -5.18% | 28.88 | 32.46 | 102170 | 30656.76 | 1.78% |
| 2025-12-22 | 29.55 | 30.91 | 1.40 | 4.74% | 29.55 | 31.40 | 62427 | 19155.83 | 1.09% |
| 2025-12-19 | 30.22 | 29.51 | -0.92 | -3.02% | 29.34 | 30.41 | 47663 | 14103.92 | 0.83% |
| 2025-12-18 | 30.93 | 30.43 | -0.53 | -1.71% | 29.39 | 30.98 | 80965 | 24335.33 | 1.41% |
| 2025-12-17 | 32.80 | 30.96 | -1.98 | -6.01% | 30.83 | 33.09 | 71132 | 22645.21 | 1.24% |
| 2025-12-16 | 33.21 | 32.94 | -0.42 | -1.26% | 32.70 | 33.25 | 33982 | 11186.91 | 0.59% |
| 2025-12-15 | 33.10 | 33.36 | 0.24 | 0.72% | 32.70 | 33.58 | 37898 | 12617.82 | 0.66% |
| 2025-12-12 | 33.99 | 33.12 | -0.70 | -2.07% | 32.80 | 34.87 | 69175 | 23206.86 | 1.21% |
| 2025-12-11 | 35.79 | 33.82 | -1.98 | -5.53% | 33.70 | 35.79 | 56777 | 19589.73 | 0.99% |
| 2025-12-10 | 34.11 | 35.80 | 1.50 | 4.37% | 33.41 | 35.87 | 68976 | 24019.50 | 1.20% |
| 2025-12-09 | 33.18 | 34.30 | 0.75 | 2.24% | 33.10 | 34.60 | 43024 | 14634.82 | 0.75% |
| 2025-12-08 | 33.83 | 33.55 | -0.32 | -0.94% | 32.64 | 33.95 | 36767 | 12282.45 | 0.64% |
| 2025-12-05 | 33.88 | 33.87 | -0.11 | -0.32% | 33.01 | 33.97 | 44644 | 14960.51 | 0.78% |
| 2025-12-04 | 34.52 | 33.98 | -0.22 | -0.64% | 33.40 | 35.00 | 50285 | 17057.60 | 0.88% |
| 2025-12-03 | 33.00 | 34.20 | 0.68 | 2.03% | 32.97 | 35.00 | 83537 | 28502.54 | 1.46% |
| 2025-12-02 | 31.20 | 33.52 | 2.12 | 6.75% | 30.75 | 33.86 | 95844 | 31281.29 | 1.67% |
| 2025-12-01 | 31.20 | 31.40 | 0.13 | 0.42% | 30.46 | 31.40 | 40281 | 12534.17 | 0.70% |
| 2025-11-28 | 30.32 | 31.27 | 0.59 | 1.92% | 30.15 | 31.34 | 67651 | 20840.71 | 1.18% |
| 2025-11-27 | 28.45 | 30.68 | 2.21 | 7.76% | 28.45 | 30.77 | 102183 | 30629.55 | 1.78% |
| 2025-11-26 | 28.97 | 28.47 | -0.50 | -1.73% | 28.45 | 28.98 | 22004 | 6308.48 | 0.38% |
| 2025-11-25 | 28.88 | 28.97 | 0.33 | 1.15% | 28.52 | 29.41 | 38447 | 11156.39 | 0.67% |
| 2025-11-24 | 29.00 | 28.64 | -0.06 | -0.21% | 28.12 | 29.20 | 34881 | 9975.44 | 0.61% |
| 2025-11-21 | 29.45 | 28.70 | -0.59 | -2.01% | 27.86 | 29.48 | 66195 | 18823.36 | 1.15% |
| 2025-11-20 | 29.01 | 29.29 | 0.26 | 0.90% | 28.36 | 29.50 | 48473 | 14025.49 | 0.85% |
| 2025-11-19 | 28.75 | 29.03 | 0.23 | 0.80% | 28.62 | 29.68 | 52686 | 15365.95 | 0.92% |
| 2025-11-18 | 28.88 | 28.80 | -0.29 | -1.00% | 28.65 | 29.33 | 35713 | 10339.39 | 0.62% |
| 2025-11-17 | 28.54 | 29.09 | 0.76 | 2.68% | 27.82 | 29.20 | 56962 | 16326.01 | 0.99% |
| 2025-11-14 | 28.33 | 28.33 | -0.19 | -0.67% | 28.24 | 29.46 | 58758 | 16883.68 | 1.02% |
| 2025-11-13 | 28.23 | 28.52 | 0.43 | 1.53% | 28.00 | 28.78 | 46910 | 13349.88 | 0.82% |
| 2025-11-12 | 27.98 | 28.09 | -0.64 | -2.23% | 27.98 | 28.60 | 49241 | 13875.52 | 0.86% |
| 2025-11-11 | 27.13 | 28.73 | 1.84 | 6.84% | 27.11 | 28.98 | 146207 | 40935.31 | 2.55% |
| 2025-11-10 | 25.58 | 26.89 | 1.63 | 6.45% | 25.30 | 27.00 | 90642 | 23765.99 | 1.58% |
| 2025-11-07 | 25.80 | 25.26 | -0.69 | -2.66% | 25.20 | 25.82 | 30777 | 7851.98 | 0.54% |
| 2025-11-06 | 25.30 | 25.95 | 0.65 | 2.57% | 25.20 | 25.98 | 39609 | 10169.52 | 0.69% |
| 2025-11-05 | 25.58 | 25.30 | -0.57 | -2.20% | 25.24 | 25.78 | 29773 | 7569.72 | 0.52% |
| 2025-11-04 | 25.66 | 25.87 | 0.09 | 0.35% | 25.52 | 26.07 | 31207 | 8029.33 | 0.54% |
| 2025-11-03 | 25.58 | 25.78 | 0.18 | 0.70% | 25.47 | 26.25 | 49505 | 12778.11 | 0.86% |
| 2025-10-31 | 26.25 | 25.60 | -0.52 | -1.99% | 25.45 | 26.70 | 71171 | 18474.09 | 1.24% |
| 2025-10-30 | 27.10 | 26.12 | -1.07 | -3.94% | 26.03 | 27.31 | 78167 | 20844.62 | 1.36% |
| 2025-10-29 | 26.68 | 27.19 | 0.23 | 0.85% | 26.00 | 27.38 | 93596 | 25123.73 | 1.63% |
| 2025-10-28 | 26.50 | 26.96 | 0.16 | 0.60% | 26.50 | 27.55 | 119339 | 32324.67 | 2.08% |
| 2025-10-27 | 25.05 | 26.80 | 1.68 | 6.69% | 25.00 | 26.90 | 150288 | 39166.03 | 2.62% |
| 2025-10-24 | 24.50 | 25.12 | 0.45 | 1.82% | 24.36 | 25.85 | 132961 | 33435.10 | 2.32% |
| 2025-10-23 | 24.78 | 24.67 | 0.45 | 1.86% | 23.64 | 24.87 | 130048 | 31584.06 | 2.27% |
| 2025-10-22 | 22.02 | 24.22 | 2.20 | 9.99% | 21.94 | 24.22 | 117567 | 27358.18 | 2.05% |
| 2025-10-21 | 21.88 | 22.02 | 0.14 | 0.64% | 21.84 | 22.08 | 14061 | 3091.63 | 0.25% |
| 2025-10-20 | 21.86 | 21.88 | 0.10 | 0.46% | 21.78 | 22.05 | 13611 | 2977.33 | 0.24% |
| 2025-10-17 | 21.98 | 21.78 | -0.23 | -1.04% | 21.78 | 22.33 | 29537 | 6507.45 | 0.52% |
| 2025-10-16 | 22.25 | 22.01 | -0.23 | -1.03% | 21.96 | 22.25 | 24907 | 5500.02 | 0.43% |
| 2025-10-15 | 22.04 | 22.24 | 0.17 | 0.77% | 22.01 | 22.28 | 14842 | 3288.82 | 0.26% |
| 2025-10-14 | 22.19 | 22.07 | -0.11 | -0.50% | 22.01 | 22.29 | 18757 | 4154.76 | 0.33% |
| 2025-10-13 | 22.39 | 22.18 | -0.59 | -2.59% | 21.91 | 22.39 | 28240 | 6262.00 | 0.49% |
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。
