| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-15 | 23.89 | 24.26 | 0.49 | 2.06% | 23.81 | 24.26 | 29044 | 6998.37 | 0.51% |
| 2025-08-14 | 24.30 | 23.77 | -0.21 | -0.88% | 23.66 | 24.44 | 32748 | 7831.82 | 0.57% |
| 2025-08-13 | 23.81 | 23.98 | 0.34 | 1.44% | 23.63 | 24.13 | 35515 | 8491.72 | 0.62% |
| 2025-08-12 | 23.45 | 23.64 | 0.11 | 0.47% | 23.45 | 23.79 | 20628 | 4877.41 | 0.36% |
| 2025-08-11 | 23.38 | 23.53 | 0.25 | 1.07% | 23.30 | 23.62 | 17829 | 4188.46 | 0.31% |
| 2025-08-08 | 23.26 | 23.28 | -0.04 | -0.17% | 23.10 | 23.39 | 14826 | 3447.75 | 0.26% |
| 2025-08-07 | 23.55 | 23.32 | -0.23 | -0.98% | 23.32 | 23.57 | 13187 | 3081.57 | 0.23% |
| 2025-08-06 | 23.54 | 23.55 | 0.01 | 0.04% | 23.38 | 23.58 | 15929 | 3742.97 | 0.28% |
| 2025-08-05 | 23.35 | 23.54 | 0.24 | 1.03% | 23.20 | 23.59 | 18323 | 4297.14 | 0.32% |
| 2025-08-04 | 23.05 | 23.30 | 0.15 | 0.65% | 22.91 | 23.32 | 10771 | 2499.34 | 0.19% |
| 2025-08-01 | 22.99 | 23.15 | 0.13 | 0.56% | 22.84 | 23.25 | 15069 | 3482.19 | 0.26% |
| 2025-07-31 | 23.40 | 23.02 | -0.44 | -1.88% | 22.80 | 23.42 | 29167 | 6719.72 | 0.51% |
| 2025-07-30 | 23.50 | 23.46 | -0.04 | -0.17% | 23.20 | 23.52 | 25454 | 5949.33 | 0.45% |
| 2025-07-29 | 23.76 | 23.50 | -0.26 | -1.09% | 23.45 | 23.79 | 25180 | 5927.36 | 0.44% |
| 2025-07-28 | 24.19 | 23.76 | -0.29 | -1.21% | 23.70 | 24.20 | 29937 | 7143.35 | 0.52% |
| 2025-07-25 | 23.58 | 24.05 | 0.37 | 1.56% | 23.58 | 24.49 | 38201 | 9196.83 | 0.67% |
| 2025-07-24 | 23.55 | 23.68 | 0.17 | 0.72% | 23.51 | 23.97 | 23013 | 5446.03 | 0.40% |
| 2025-07-23 | 23.25 | 23.51 | 0.32 | 1.38% | 23.17 | 23.76 | 39391 | 9250.67 | 0.69% |
| 2025-07-22 | 23.25 | 23.19 | -0.06 | -0.26% | 23.04 | 23.30 | 16909 | 3915.05 | 0.30% |
| 2025-07-21 | 23.06 | 23.25 | 0.21 | 0.91% | 23.03 | 23.33 | 19513 | 4525.64 | 0.34% |
| 2025-07-18 | 23.12 | 23.04 | -0.10 | -0.43% | 22.86 | 23.20 | 18625 | 4276.21 | 0.33% |
| 2025-07-17 | 23.30 | 23.14 | -0.13 | -0.56% | 23.07 | 23.44 | 17796 | 4129.67 | 0.31% |
| 2025-07-16 | 23.22 | 23.27 | 0.07 | 0.30% | 23.09 | 23.47 | 21195 | 4927.03 | 0.37% |
| 2025-07-15 | 23.16 | 23.20 | 0.10 | 0.43% | 22.81 | 23.51 | 31073 | 7184.11 | 0.54% |
| 2025-07-14 | 22.86 | 23.10 | 0.29 | 1.27% | 22.80 | 23.28 | 22222 | 5132.73 | 0.39% |
| 2025-07-11 | 22.61 | 22.81 | 0.14 | 0.62% | 22.60 | 22.98 | 23278 | 5316.31 | 0.41% |
| 2025-07-10 | 22.70 | 22.67 | 0.00 | 0.00% | 22.54 | 22.73 | 12989 | 2940.48 | 0.23% |
| 2025-07-09 | 22.78 | 22.67 | -0.11 | -0.48% | 22.63 | 22.83 | 16282 | 3698.55 | 0.29% |
| 2025-07-08 | 22.79 | 22.78 | 0.10 | 0.44% | 22.60 | 22.83 | 22659 | 5152.88 | 0.40% |
| 2025-07-07 | 22.36 | 22.68 | 0.18 | 0.80% | 22.25 | 22.99 | 26802 | 6066.34 | 0.47% |
| 2025-07-04 | 22.88 | 22.50 | -0.30 | -1.32% | 22.43 | 22.90 | 20150 | 4550.56 | 0.35% |
| 2025-07-03 | 23.50 | 22.80 | 0.19 | 0.84% | 22.66 | 24.02 | 37651 | 8632.76 | 0.66% |
| 2025-07-02 | 22.33 | 22.61 | 0.21 | 0.94% | 22.26 | 22.99 | 29975 | 6786.08 | 0.52% |
| 2025-07-01 | 22.33 | 22.40 | -0.02 | -0.09% | 22.22 | 22.50 | 16395 | 3665.50 | 0.29% |
| 2025-06-30 | 22.59 | 22.42 | 0.01 | 0.04% | 22.20 | 22.59 | 21238 | 4757.53 | 0.37% |
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。
