| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 23.04 | 23.80 | 0.76 | 3.30% | 22.99 | 24.23 | 73560 | 17534.74 | 3.27% |
| 2025-10-09 | 23.54 | 23.04 | -0.70 | -2.95% | 22.80 | 23.74 | 52837 | 12175.18 | 2.35% |
| 2025-09-30 | 23.54 | 23.74 | 0.04 | 0.17% | 23.54 | 24.00 | 27650 | 6578.17 | 1.23% |
| 2025-09-29 | 24.00 | 23.70 | -0.40 | -1.66% | 23.44 | 24.05 | 31350 | 7454.39 | 1.39% |
| 2025-09-26 | 24.70 | 24.10 | -0.74 | -2.98% | 24.00 | 24.91 | 35478 | 8662.71 | 1.58% |
| 2025-09-25 | 24.58 | 24.84 | 0.04 | 0.16% | 24.30 | 25.50 | 47446 | 11819.08 | 2.11% |
| 2025-09-24 | 24.39 | 24.80 | 0.50 | 2.06% | 24.14 | 25.18 | 51457 | 12760.57 | 2.28% |
| 2025-09-23 | 24.75 | 24.30 | -0.37 | -1.50% | 23.90 | 24.75 | 40506 | 9793.41 | 1.80% |
| 2025-09-22 | 25.15 | 24.67 | -0.40 | -1.60% | 24.42 | 25.23 | 49723 | 12292.68 | 2.21% |
| 2025-09-19 | 25.32 | 25.07 | -0.68 | -2.64% | 24.94 | 25.79 | 57687 | 14580.29 | 2.56% |
| 2025-09-18 | 27.35 | 25.75 | -1.86 | -6.74% | 25.63 | 27.37 | 100466 | 26328.02 | 4.46% |
| 2025-09-17 | 27.80 | 27.61 | -0.52 | -1.85% | 27.17 | 28.45 | 51176 | 14139.76 | 2.27% |
| 2025-09-16 | 28.80 | 28.13 | -0.45 | -1.57% | 27.80 | 28.85 | 56500 | 15866.73 | 2.51% |
| 2025-09-15 | 27.98 | 28.58 | 0.59 | 2.11% | 27.58 | 28.75 | 71252 | 20040.83 | 3.16% |
| 2025-09-12 | 27.99 | 27.99 | -0.21 | -0.74% | 27.50 | 28.75 | 64504 | 18155.83 | 2.86% |
| 2025-09-11 | 27.84 | 28.20 | -0.15 | -0.53% | 26.57 | 28.20 | 83991 | 22875.08 | 3.73% |
| 2025-09-10 | 28.00 | 28.35 | 0.47 | 1.69% | 27.46 | 28.84 | 70619 | 19941.99 | 3.14% |
| 2025-09-09 | 28.80 | 27.88 | -1.44 | -4.91% | 27.63 | 29.91 | 100420 | 28638.94 | 4.46% |
| 2025-09-08 | 28.90 | 29.32 | -0.41 | -1.38% | 28.07 | 31.15 | 115926 | 34583.75 | 5.15% |
| 2025-09-05 | 30.00 | 29.73 | -1.46 | -4.68% | 28.07 | 30.57 | 175961 | 51602.34 | 7.81% |
| 2025-09-04 | 28.05 | 31.19 | 2.84 | 10.02% | 27.50 | 31.19 | 210012 | 60980.36 | 9.33% |
| 2025-09-03 | 27.54 | 28.35 | 0.68 | 2.46% | 27.54 | 30.10 | 171763 | 49631.95 | 7.63% |
| 2025-09-02 | 26.97 | 27.67 | 0.70 | 2.60% | 26.62 | 28.65 | 235756 | 65522.20 | 10.47% |
| 2025-09-01 | 24.72 | 26.97 | 2.45 | 9.99% | 24.72 | 26.97 | 114023 | 30031.95 | 5.06% |
| 2025-08-29 | 24.80 | 24.52 | -0.62 | -2.47% | 24.38 | 25.51 | 144497 | 35862.62 | 6.42% |
| 2025-08-28 | 23.81 | 25.14 | 1.34 | 5.63% | 23.81 | 26.18 | 167665 | 43028.10 | 7.45% |
| 2025-08-27 | 25.01 | 23.80 | -1.45 | -5.74% | 23.78 | 25.93 | 104831 | 26035.85 | 4.65% |
| 2025-08-26 | 24.80 | 25.25 | 0.30 | 1.20% | 24.58 | 25.86 | 83346 | 21098.62 | 3.70% |
| 2025-08-25 | 24.45 | 24.95 | 0.40 | 1.63% | 24.01 | 25.16 | 86790 | 21255.52 | 3.85% |
| 2025-08-22 | 24.51 | 24.55 | -0.41 | -1.64% | 24.14 | 25.00 | 93136 | 22785.12 | 4.14% |
| 2025-08-21 | 23.41 | 24.96 | 1.38 | 5.85% | 23.27 | 25.93 | 139661 | 34448.44 | 6.20% |
| 2025-08-20 | 23.12 | 23.58 | 0.17 | 0.73% | 23.12 | 24.54 | 85298 | 20197.74 | 3.79% |
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。
