| 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 | 18.93 | 19.49 | 0.56 | 2.96% | 18.80 | 19.60 | 43399 | 8319.74 | 1.93% |
| 2026-02-02 | 19.13 | 18.93 | -0.28 | -1.46% | 18.82 | 19.62 | 44096 | 8470.37 | 1.96% |
| 2026-01-30 | 20.54 | 19.21 | -1.31 | -6.38% | 19.05 | 20.54 | 89257 | 17393.72 | 3.96% |
| 2026-01-29 | 20.00 | 20.52 | -0.30 | -1.44% | 19.74 | 21.09 | 66986 | 13726.25 | 2.97% |
| 2026-01-28 | 21.96 | 20.82 | -1.10 | -5.02% | 20.77 | 22.19 | 68730 | 14630.06 | 3.05% |
| 2026-01-27 | 22.57 | 21.92 | -0.59 | -2.62% | 21.53 | 22.57 | 41509 | 9080.82 | 1.84% |
| 2026-01-26 | 23.64 | 22.51 | -1.13 | -4.78% | 22.20 | 23.66 | 63701 | 14469.52 | 2.83% |
| 2026-01-23 | 23.10 | 23.64 | 0.75 | 3.28% | 22.97 | 24.50 | 83658 | 19878.69 | 3.71% |
| 2026-01-22 | 22.90 | 22.89 | 0.00 | 0.00% | 22.51 | 23.08 | 31005 | 7067.54 | 1.38% |
| 2026-01-21 | 22.33 | 22.89 | 0.47 | 2.10% | 21.93 | 23.40 | 57022 | 13049.68 | 2.53% |
| 2026-01-20 | 22.68 | 22.42 | -0.16 | -0.71% | 22.26 | 23.15 | 51110 | 11567.66 | 2.27% |
| 2026-01-19 | 23.24 | 22.58 | -0.77 | -3.30% | 22.52 | 23.51 | 70633 | 16132.60 | 3.14% |
| 2026-01-16 | 24.32 | 23.35 | -0.92 | -3.79% | 23.31 | 24.32 | 86271 | 20384.33 | 3.83% |
| 2026-01-15 | 24.02 | 24.27 | 0.42 | 1.76% | 23.63 | 24.56 | 137337 | 33130.13 | 6.10% |
| 2026-01-14 | 22.58 | 23.85 | 1.27 | 5.62% | 22.20 | 24.19 | 165238 | 38879.80 | 7.34% |
| 2026-01-13 | 21.66 | 22.58 | 0.93 | 4.30% | 21.25 | 23.75 | 123962 | 27894.85 | 5.50% |
| 2026-01-12 | 20.54 | 21.65 | 1.13 | 5.51% | 20.53 | 22.13 | 94478 | 20254.12 | 4.20% |
| 2026-01-09 | 20.42 | 20.52 | 0.01 | 0.05% | 20.28 | 20.70 | 33207 | 6785.97 | 1.47% |
| 2026-01-08 | 20.11 | 20.51 | 0.20 | 0.98% | 20.11 | 20.59 | 37207 | 7608.44 | 1.65% |
| 2026-01-07 | 20.75 | 20.31 | -0.03 | -0.15% | 20.05 | 20.75 | 38374 | 7784.05 | 1.70% |
| 2026-01-06 | 19.96 | 20.34 | 0.38 | 1.90% | 19.96 | 20.80 | 52805 | 10777.71 | 2.34% |
| 2026-01-05 | 19.36 | 19.96 | 0.60 | 3.10% | 19.29 | 19.99 | 37539 | 7401.14 | 1.67% |
| 2025-12-31 | 19.35 | 19.36 | 0.03 | 0.16% | 19.04 | 19.70 | 29065 | 5604.27 | 1.29% |
| 2025-12-30 | 19.79 | 19.33 | -0.44 | -2.23% | 19.21 | 19.95 | 38809 | 7581.27 | 1.72% |
| 2025-12-29 | 20.02 | 19.77 | -0.29 | -1.45% | 19.71 | 20.07 | 28445 | 5646.88 | 1.26% |
| 2025-12-26 | 20.29 | 20.06 | -0.17 | -0.84% | 19.97 | 20.29 | 18832 | 3787.89 | 0.84% |
| 2025-12-25 | 20.10 | 20.23 | 0.12 | 0.60% | 20.01 | 20.30 | 22795 | 4600.10 | 1.01% |
| 2025-12-24 | 20.05 | 20.11 | 0.06 | 0.30% | 19.90 | 20.20 | 16725 | 3358.47 | 0.74% |
| 2025-12-23 | 20.50 | 20.05 | -0.44 | -2.15% | 20.02 | 20.50 | 32101 | 6466.02 | 1.43% |
| 2025-12-22 | 20.58 | 20.49 | -0.12 | -0.58% | 20.30 | 20.69 | 26612 | 5437.33 | 1.18% |
| 2025-12-19 | 19.90 | 20.61 | 0.69 | 3.46% | 19.83 | 20.70 | 49545 | 10101.91 | 2.20% |
| 2025-12-18 | 20.00 | 19.92 | -0.19 | -0.94% | 19.83 | 20.43 | 38021 | 7646.86 | 1.69% |
| 2025-12-17 | 19.82 | 20.11 | 0.13 | 0.65% | 19.62 | 20.30 | 33668 | 6725.07 | 1.50% |
| 2025-12-16 | 20.13 | 19.98 | -0.18 | -0.89% | 19.92 | 20.67 | 35792 | 7232.71 | 1.59% |
| 2025-12-15 | 20.18 | 20.16 | 0.02 | 0.10% | 20.05 | 20.48 | 23974 | 4859.37 | 1.06% |
| 2025-12-12 | 20.12 | 20.14 | -0.26 | -1.27% | 19.82 | 20.75 | 30076 | 6099.82 | 1.34% |
| 2025-12-11 | 20.70 | 20.40 | -0.30 | -1.45% | 20.30 | 20.79 | 26278 | 5384.97 | 1.17% |
| 2025-12-10 | 20.48 | 20.70 | 0.29 | 1.42% | 20.26 | 21.16 | 45157 | 9375.10 | 2.01% |
| 2025-12-09 | 20.30 | 20.41 | -0.03 | -0.15% | 20.22 | 20.62 | 17288 | 3528.57 | 0.77% |
| 2025-12-08 | 20.30 | 20.44 | 0.15 | 0.74% | 20.20 | 20.55 | 18053 | 3687.11 | 0.80% |
| 2025-12-05 | 20.12 | 20.29 | 0.17 | 0.84% | 19.62 | 20.36 | 25621 | 5131.79 | 1.14% |
| 2025-12-04 | 20.42 | 20.12 | -0.33 | -1.61% | 20.06 | 20.71 | 20774 | 4206.95 | 0.92% |
| 2025-12-03 | 20.75 | 20.45 | -0.31 | -1.49% | 20.40 | 20.84 | 18972 | 3892.74 | 0.84% |
| 2025-12-02 | 20.80 | 20.76 | -0.19 | -0.91% | 20.64 | 20.95 | 19680 | 4086.53 | 0.87% |
| 2025-12-01 | 21.13 | 20.95 | 0.00 | 0.00% | 20.78 | 21.14 | 22988 | 4806.95 | 1.02% |
| 2025-11-28 | 20.69 | 20.95 | 0.13 | 0.62% | 20.45 | 20.98 | 27119 | 5624.11 | 1.20% |
| 2025-11-27 | 20.84 | 20.82 | 0.15 | 0.73% | 20.71 | 21.38 | 47011 | 9883.03 | 2.09% |
| 2025-11-26 | 20.77 | 20.67 | -0.09 | -0.43% | 20.60 | 20.93 | 23841 | 4947.38 | 1.06% |
| 2025-11-25 | 21.05 | 20.76 | -0.25 | -1.19% | 20.55 | 21.05 | 46818 | 9706.51 | 2.08% |
| 2025-11-24 | 20.83 | 21.01 | -0.06 | -0.28% | 20.02 | 21.21 | 49220 | 10095.40 | 2.19% |
| 2025-11-21 | 22.62 | 21.07 | -2.33 | -9.96% | 21.06 | 23.02 | 84944 | 18436.31 | 3.77% |
| 2025-11-20 | 24.00 | 23.40 | -1.20 | -4.88% | 23.02 | 24.47 | 101207 | 23921.43 | 4.49% |
| 2025-11-19 | 23.10 | 24.60 | 0.98 | 4.15% | 22.80 | 25.51 | 145727 | 35331.34 | 6.47% |
| 2025-11-18 | 23.00 | 23.62 | 0.72 | 3.14% | 23.00 | 24.50 | 113514 | 26966.25 | 5.04% |
| 2025-11-17 | 23.65 | 22.90 | -0.01 | -0.04% | 22.57 | 23.65 | 38268 | 8784.87 | 1.70% |
| 2025-11-14 | 22.94 | 22.91 | -0.21 | -0.91% | 22.81 | 23.65 | 32096 | 7413.84 | 1.43% |
| 2025-11-13 | 23.15 | 23.12 | 0.01 | 0.04% | 22.53 | 23.23 | 36566 | 8351.66 | 1.62% |
| 2025-11-12 | 23.08 | 23.11 | -0.06 | -0.26% | 22.90 | 23.57 | 37121 | 8598.44 | 1.65% |
| 2025-11-11 | 23.51 | 23.17 | -0.34 | -1.45% | 22.90 | 23.62 | 50081 | 11588.64 | 2.22% |
| 2025-11-10 | 22.20 | 23.51 | 1.36 | 6.14% | 22.20 | 23.84 | 96688 | 22334.42 | 4.29% |
| 2025-11-07 | 22.67 | 22.15 | -0.45 | -1.99% | 22.10 | 22.70 | 33488 | 7467.26 | 1.49% |
| 2025-11-06 | 22.91 | 22.60 | -0.29 | -1.27% | 22.53 | 23.02 | 27450 | 6212.21 | 1.22% |
| 2025-11-05 | 22.06 | 22.89 | 0.46 | 2.05% | 22.06 | 23.29 | 56455 | 12890.39 | 2.51% |
| 2025-11-04 | 23.20 | 22.43 | -0.80 | -3.44% | 22.22 | 23.29 | 55055 | 12431.93 | 2.44% |
| 2025-11-03 | 22.80 | 23.23 | 0.49 | 2.15% | 22.60 | 23.59 | 59612 | 13768.79 | 2.65% |
| 2025-10-31 | 22.21 | 22.74 | 0.67 | 3.04% | 22.15 | 22.95 | 49302 | 11224.03 | 2.19% |
| 2025-10-30 | 22.20 | 22.07 | -0.17 | -0.76% | 21.96 | 22.48 | 29673 | 6579.06 | 1.32% |
| 2025-10-29 | 22.60 | 22.24 | -0.42 | -1.85% | 22.00 | 22.66 | 43624 | 9695.71 | 1.94% |
| 2025-10-28 | 22.93 | 22.66 | -0.28 | -1.22% | 22.60 | 22.94 | 25696 | 5839.05 | 1.14% |
| 2025-10-27 | 22.77 | 22.94 | 0.20 | 0.88% | 22.58 | 23.15 | 33211 | 7593.79 | 1.47% |
| 2025-10-24 | 22.65 | 22.74 | -0.15 | -0.66% | 22.64 | 23.25 | 40536 | 9288.99 | 1.80% |
| 2025-10-23 | 22.54 | 22.89 | 0.34 | 1.51% | 22.30 | 23.41 | 41950 | 9610.98 | 1.86% |
| 2025-10-22 | 22.80 | 22.55 | -0.42 | -1.83% | 22.51 | 23.45 | 39751 | 9079.32 | 1.77% |
| 2025-10-21 | 23.78 | 22.97 | -0.63 | -2.67% | 22.72 | 23.79 | 61505 | 14130.58 | 2.73% |
| 2025-10-20 | 24.00 | 23.60 | 0.07 | 0.30% | 23.50 | 24.14 | 30284 | 7200.99 | 1.34% |
| 2025-10-17 | 25.05 | 23.53 | -1.47 | -5.88% | 23.53 | 25.14 | 46374 | 11175.86 | 2.06% |
| 2025-10-16 | 25.38 | 25.00 | -0.82 | -3.18% | 24.71 | 26.25 | 68317 | 17253.92 | 3.03% |
| 2025-10-15 | 24.66 | 25.82 | 1.17 | 4.75% | 23.80 | 26.30 | 114744 | 29075.59 | 5.10% |
| 2025-10-14 | 23.69 | 24.65 | 0.96 | 4.05% | 23.69 | 24.98 | 90245 | 22109.58 | 4.01% |
| 2025-10-13 | 23.27 | 23.69 | -0.11 | -0.46% | 23.02 | 24.17 | 42683 | 10124.14 | 1.90% |
拉芳家化(603630)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。
