| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 22.58 | 22.77 | 0.17 | 0.75% | 22.50 | 22.85 | 24443 | 5560.18 | 0.43% |
| 2025-10-09 | 22.56 | 22.60 | -0.01 | -0.04% | 22.19 | 22.66 | 27023 | 6065.28 | 0.47% |
| 2025-09-30 | 22.71 | 22.61 | -0.08 | -0.35% | 22.48 | 22.80 | 19002 | 4303.47 | 0.33% |
| 2025-09-29 | 22.51 | 22.69 | 0.14 | 0.62% | 22.26 | 22.78 | 24858 | 5599.88 | 0.43% |
| 2025-09-26 | 22.63 | 22.55 | -0.12 | -0.53% | 22.30 | 22.67 | 23812 | 5349.81 | 0.42% |
| 2025-09-25 | 22.50 | 22.67 | 0.12 | 0.53% | 22.31 | 22.85 | 26432 | 5967.70 | 0.46% |
| 2025-09-24 | 22.10 | 22.55 | 0.40 | 1.81% | 21.99 | 22.78 | 29259 | 6586.48 | 0.51% |
| 2025-09-23 | 22.28 | 22.15 | -0.11 | -0.49% | 21.73 | 22.28 | 21711 | 4770.12 | 0.38% |
| 2025-09-22 | 22.74 | 22.26 | -0.55 | -2.41% | 22.12 | 22.81 | 27934 | 6239.24 | 0.49% |
| 2025-09-19 | 22.43 | 22.81 | 0.45 | 2.01% | 22.25 | 22.81 | 24218 | 5457.46 | 0.42% |
| 2025-09-18 | 22.87 | 22.36 | -0.53 | -2.32% | 22.31 | 22.97 | 37552 | 8493.47 | 0.65% |
| 2025-09-17 | 22.32 | 22.89 | 0.52 | 2.32% | 22.32 | 23.15 | 45587 | 10387.96 | 0.80% |
| 2025-09-16 | 22.15 | 22.37 | 0.25 | 1.13% | 22.03 | 22.40 | 24479 | 5434.74 | 0.43% |
| 2025-09-15 | 22.22 | 22.12 | -0.10 | -0.45% | 22.03 | 22.32 | 25507 | 5651.40 | 0.45% |
| 2025-09-12 | 22.47 | 22.22 | -0.23 | -1.02% | 22.15 | 22.51 | 26317 | 5878.85 | 0.46% |
| 2025-09-11 | 22.40 | 22.45 | 0.06 | 0.27% | 22.13 | 22.49 | 20388 | 4556.05 | 0.36% |
| 2025-09-10 | 22.59 | 22.39 | -0.26 | -1.15% | 22.35 | 22.65 | 21831 | 4905.15 | 0.38% |
| 2025-09-09 | 22.87 | 22.65 | -0.20 | -0.88% | 22.52 | 22.88 | 22861 | 5177.42 | 0.40% |
| 2025-09-08 | 22.64 | 22.85 | 0.20 | 0.88% | 22.58 | 22.89 | 23083 | 5257.04 | 0.40% |
| 2025-09-05 | 22.35 | 22.65 | 0.26 | 1.16% | 22.24 | 22.70 | 26987 | 6080.52 | 0.47% |
| 2025-09-04 | 22.36 | 22.39 | 0.07 | 0.31% | 22.10 | 22.44 | 28640 | 6388.96 | 0.50% |
| 2025-09-03 | 22.69 | 22.32 | -0.36 | -1.59% | 22.26 | 22.79 | 28536 | 6417.76 | 0.50% |
| 2025-09-02 | 22.58 | 22.68 | 0.10 | 0.44% | 22.36 | 22.94 | 43951 | 9958.38 | 0.77% |
| 2025-09-01 | 23.00 | 22.58 | -0.50 | -2.17% | 22.57 | 23.08 | 44595 | 10149.51 | 0.78% |
| 2025-08-29 | 23.59 | 23.08 | -0.80 | -3.35% | 22.95 | 23.70 | 68414 | 15826.83 | 1.20% |
| 2025-08-28 | 24.16 | 23.88 | -0.22 | -0.91% | 23.28 | 24.18 | 34227 | 8142.75 | 0.60% |
| 2025-08-27 | 24.56 | 24.10 | -0.46 | -1.87% | 23.95 | 24.78 | 34256 | 8360.33 | 0.60% |
| 2025-08-26 | 24.39 | 24.56 | 0.18 | 0.74% | 24.31 | 24.67 | 31680 | 7764.02 | 0.55% |
| 2025-08-25 | 24.52 | 24.38 | -0.02 | -0.08% | 24.24 | 24.55 | 35678 | 8699.40 | 0.62% |
| 2025-08-22 | 24.70 | 24.40 | -0.33 | -1.33% | 24.24 | 24.79 | 29538 | 7212.60 | 0.52% |
| 2025-08-21 | 25.05 | 24.73 | 0.14 | 0.57% | 24.59 | 25.10 | 37545 | 9303.44 | 0.66% |
| 2025-08-20 | 24.40 | 24.59 | 0.23 | 0.94% | 24.21 | 24.59 | 23760 | 5796.11 | 0.42% |
| 2025-08-19 | 24.50 | 24.36 | -0.14 | -0.57% | 24.16 | 24.59 | 29651 | 7206.60 | 0.52% |
| 2025-08-18 | 24.52 | 24.50 | 0.24 | 0.99% | 24.33 | 24.69 | 42661 | 10447.85 | 0.75% |
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。
