| 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 | 35.48 | 35.18 | -0.53 | -1.48% | 35.01 | 35.88 | 10551 | 3731.09 | 1.00% |
| 2025-12-12 | 35.09 | 35.71 | 0.01 | 0.03% | 34.66 | 35.88 | 17115 | 6056.85 | 1.61% |
| 2025-12-11 | 35.99 | 35.70 | -0.81 | -2.22% | 35.05 | 38.38 | 23977 | 8729.37 | 2.26% |
| 2025-12-10 | 37.51 | 36.51 | -0.99 | -2.64% | 36.02 | 37.74 | 16524 | 6055.75 | 1.56% |
| 2025-12-09 | 38.76 | 37.50 | -1.18 | -3.05% | 37.46 | 38.90 | 11441 | 4359.45 | 1.08% |
| 2025-12-08 | 37.95 | 38.68 | 0.73 | 1.92% | 37.95 | 39.30 | 13661 | 5276.21 | 1.29% |
| 2025-12-05 | 37.75 | 37.95 | 0.01 | 0.03% | 37.22 | 38.10 | 9147 | 3449.29 | 0.86% |
| 2025-12-04 | 38.50 | 37.94 | -0.64 | -1.66% | 37.88 | 39.15 | 11821 | 4540.22 | 1.12% |
| 2025-12-03 | 38.11 | 38.58 | 0.16 | 0.42% | 37.71 | 38.66 | 11894 | 4552.09 | 1.12% |
| 2025-12-02 | 38.10 | 38.42 | 0.09 | 0.23% | 37.97 | 38.77 | 9256 | 3542.25 | 0.87% |
| 2025-12-01 | 38.90 | 38.33 | -0.54 | -1.39% | 37.90 | 39.20 | 13847 | 5320.51 | 1.31% |
| 2025-11-28 | 38.64 | 38.87 | -0.13 | -0.33% | 38.01 | 39.13 | 12692 | 4900.55 | 1.20% |
| 2025-11-27 | 38.80 | 39.00 | 0.19 | 0.49% | 38.50 | 39.48 | 12134 | 4738.69 | 1.14% |
| 2025-11-26 | 39.02 | 38.81 | -0.60 | -1.52% | 38.51 | 39.57 | 13440 | 5227.83 | 1.27% |
| 2025-11-25 | 39.31 | 39.41 | 0.33 | 0.84% | 38.08 | 40.08 | 22855 | 9010.68 | 2.16% |
| 2025-11-24 | 36.73 | 39.08 | 2.63 | 7.22% | 35.01 | 40.10 | 39645 | 15043.53 | 3.74% |
| 2025-11-21 | 37.61 | 36.45 | -2.07 | -5.37% | 36.19 | 38.35 | 20626 | 7633.31 | 1.95% |
| 2025-11-20 | 39.43 | 38.52 | -0.61 | -1.56% | 38.15 | 39.84 | 20136 | 7832.96 | 1.90% |
| 2025-11-19 | 39.00 | 39.13 | -0.60 | -1.51% | 37.94 | 39.64 | 34931 | 13557.87 | 3.30% |
| 2025-11-18 | 42.99 | 39.73 | -3.24 | -7.54% | 38.67 | 42.99 | 59128 | 23522.86 | 5.58% |
| 2025-11-17 | 40.76 | 42.97 | 1.85 | 4.50% | 39.00 | 45.23 | 88752 | 38687.41 | 8.37% |
| 2025-11-14 | 38.80 | 41.12 | 2.32 | 5.98% | 38.32 | 41.79 | 56778 | 22789.51 | 5.36% |
| 2025-11-13 | 38.59 | 38.80 | 1.12 | 2.97% | 37.83 | 39.65 | 58754 | 22675.64 | 5.54% |
| 2025-11-12 | 34.27 | 37.68 | 3.43 | 10.01% | 33.81 | 37.68 | 31036 | 11129.84 | 2.93% |
| 2025-11-11 | 34.23 | 34.25 | 0.15 | 0.44% | 33.87 | 34.39 | 8307 | 2833.67 | 0.78% |
| 2025-11-10 | 34.35 | 34.10 | -0.29 | -0.84% | 33.82 | 34.67 | 9970 | 3397.13 | 0.94% |
| 2025-11-07 | 34.80 | 34.39 | -0.24 | -0.69% | 33.99 | 35.50 | 18026 | 6235.45 | 1.70% |
| 2025-11-06 | 34.78 | 34.63 | -0.15 | -0.43% | 34.50 | 35.19 | 8329 | 2900.47 | 0.79% |
| 2025-11-05 | 33.76 | 34.78 | -0.80 | -2.25% | 33.76 | 35.88 | 14203 | 4956.94 | 1.34% |
| 2025-11-04 | 35.94 | 35.58 | -0.46 | -1.28% | 35.30 | 36.22 | 9337 | 3326.60 | 0.88% |
| 2025-11-03 | 36.26 | 36.04 | -0.30 | -0.83% | 35.82 | 36.80 | 15079 | 5468.11 | 1.42% |
| 2025-10-31 | 35.56 | 36.34 | 0.78 | 2.19% | 35.56 | 36.78 | 11051 | 4007.24 | 1.04% |
| 2025-10-30 | 36.39 | 35.56 | -0.83 | -2.28% | 35.53 | 36.46 | 10907 | 3914.97 | 1.03% |
| 2025-10-29 | 37.12 | 36.39 | -0.73 | -1.97% | 36.04 | 37.15 | 17763 | 6469.69 | 1.68% |
| 2025-10-28 | 37.80 | 37.12 | -0.08 | -0.22% | 37.01 | 38.66 | 23318 | 8784.38 | 2.20% |
| 2025-10-27 | 37.08 | 37.20 | 0.00 | 0.00% | 36.78 | 37.85 | 15365 | 5720.65 | 1.45% |
| 2025-10-24 | 37.01 | 37.20 | 0.27 | 0.73% | 36.90 | 38.10 | 19599 | 7355.93 | 1.85% |
| 2025-10-23 | 35.79 | 36.93 | 1.14 | 3.19% | 35.21 | 37.42 | 26733 | 9771.06 | 2.52% |
| 2025-10-22 | 35.83 | 35.79 | -0.04 | -0.11% | 35.52 | 36.13 | 5918 | 2116.38 | 0.56% |
| 2025-10-21 | 35.70 | 35.83 | 0.19 | 0.53% | 35.43 | 36.48 | 12174 | 4364.81 | 1.15% |
| 2025-10-20 | 35.60 | 35.64 | 0.35 | 0.99% | 35.00 | 35.77 | 7887 | 2792.57 | 0.74% |
| 2025-10-17 | 37.00 | 35.29 | -1.69 | -4.57% | 35.00 | 37.00 | 18195 | 6507.60 | 1.72% |
| 2025-10-16 | 36.78 | 36.98 | 0.20 | 0.54% | 36.24 | 38.12 | 24260 | 9022.23 | 2.29% |
| 2025-10-15 | 35.20 | 36.78 | 1.39 | 3.93% | 34.62 | 37.00 | 19465 | 7008.15 | 1.84% |
| 2025-10-14 | 37.97 | 35.39 | -2.23 | -5.93% | 35.36 | 38.03 | 24734 | 8991.90 | 2.33% |
| 2025-10-13 | 34.40 | 37.62 | 2.10 | 5.91% | 33.04 | 37.80 | 43290 | 15759.72 | 4.08% |
| 2025-10-10 | 34.62 | 35.52 | 1.04 | 3.02% | 34.41 | 36.50 | 32812 | 11673.90 | 3.10% |
| 2025-10-09 | 36.30 | 34.48 | -2.02 | -5.53% | 34.40 | 36.50 | 35186 | 12369.39 | 3.32% |
| 2025-09-30 | 37.70 | 36.50 | -1.30 | -3.44% | 35.66 | 37.88 | 36263 | 13183.19 | 3.42% |
| 2025-09-29 | 37.74 | 37.80 | 0.16 | 0.43% | 36.85 | 38.45 | 19175 | 7223.92 | 1.81% |
| 2025-09-26 | 38.53 | 37.64 | -0.89 | -2.31% | 37.35 | 38.53 | 20674 | 7841.97 | 1.95% |
| 2025-09-25 | 39.20 | 38.53 | -0.66 | -1.68% | 37.95 | 39.76 | 25769 | 9973.73 | 2.43% |
| 2025-09-24 | 39.26 | 39.19 | -0.31 | -0.78% | 38.51 | 39.62 | 22246 | 8658.55 | 2.10% |
| 2025-09-23 | 40.09 | 39.50 | -0.60 | -1.50% | 38.29 | 40.09 | 36112 | 14142.70 | 3.41% |
| 2025-09-22 | 43.00 | 40.10 | -3.19 | -7.37% | 39.12 | 43.81 | 64838 | 26748.75 | 6.12% |
| 2025-09-19 | 44.48 | 43.29 | -0.86 | -1.95% | 42.78 | 45.29 | 32268 | 14127.23 | 3.04% |
| 2025-09-18 | 46.00 | 44.15 | -1.85 | -4.02% | 43.80 | 46.79 | 55552 | 25011.30 | 5.24% |
| 2025-09-17 | 46.59 | 46.00 | -0.38 | -0.82% | 45.50 | 48.00 | 61833 | 28875.26 | 5.83% |
| 2025-09-16 | 42.38 | 46.38 | 4.22 | 10.01% | 42.33 | 46.38 | 67134 | 30393.80 | 6.33% |
| 2025-09-15 | 38.31 | 42.16 | 3.83 | 9.99% | 37.86 | 42.16 | 36534 | 14736.82 | 3.45% |
| 2025-09-12 | 36.72 | 38.33 | 1.65 | 4.50% | 36.22 | 39.10 | 30098 | 11317.90 | 2.84% |
| 2025-09-11 | 36.67 | 36.68 | 0.19 | 0.52% | 35.80 | 37.09 | 11681 | 4269.97 | 1.10% |
| 2025-09-10 | 36.18 | 36.49 | 0.42 | 1.16% | 36.18 | 37.10 | 12837 | 4705.24 | 1.21% |
| 2025-09-09 | 36.89 | 36.07 | -0.88 | -2.38% | 35.60 | 36.89 | 14919 | 5386.00 | 1.41% |
| 2025-09-08 | 37.22 | 37.04 | -0.18 | -0.48% | 36.80 | 37.80 | 16130 | 5986.36 | 1.52% |
| 2025-09-05 | 35.65 | 37.22 | 1.46 | 4.08% | 35.17 | 37.90 | 20409 | 7410.06 | 1.93% |
| 2025-09-04 | 36.27 | 35.76 | -0.56 | -1.54% | 35.18 | 37.18 | 24144 | 8755.92 | 2.28% |
| 2025-09-03 | 38.24 | 36.32 | -1.64 | -4.32% | 35.99 | 38.80 | 17786 | 6571.88 | 1.68% |
| 2025-09-02 | 38.89 | 37.96 | -0.94 | -2.42% | 37.74 | 39.60 | 17912 | 6865.27 | 1.69% |
| 2025-09-01 | 39.49 | 38.90 | 0.10 | 0.26% | 38.60 | 39.90 | 21439 | 8433.80 | 2.02% |
| 2025-08-29 | 37.80 | 38.80 | 1.00 | 2.65% | 37.18 | 40.00 | 35478 | 13753.19 | 3.35% |
| 2025-08-28 | 35.37 | 37.80 | 2.59 | 7.36% | 34.99 | 38.70 | 40354 | 14650.19 | 3.81% |
| 2025-08-27 | 36.29 | 35.21 | -1.13 | -3.11% | 35.20 | 36.60 | 20025 | 7194.22 | 1.89% |
| 2025-08-26 | 36.80 | 36.34 | -0.38 | -1.03% | 35.50 | 37.05 | 24640 | 8958.06 | 2.32% |
| 2025-08-25 | 36.10 | 36.72 | 0.61 | 1.69% | 34.90 | 37.21 | 35897 | 12913.98 | 3.39% |
| 2025-08-22 | 35.70 | 36.11 | 0.54 | 1.52% | 35.02 | 37.22 | 33479 | 12158.03 | 3.16% |
| 2025-08-21 | 36.25 | 35.57 | -0.76 | -2.09% | 35.40 | 36.86 | 15280 | 5496.56 | 1.44% |
| 2025-08-20 | 36.63 | 36.33 | -0.08 | -0.22% | 35.85 | 36.70 | 16480 | 5954.94 | 1.55% |
| 2025-08-19 | 35.58 | 36.41 | 0.84 | 2.36% | 34.40 | 36.56 | 36801 | 13187.79 | 3.47% |
| 2025-08-18 | 34.99 | 35.57 | 0.58 | 1.66% | 34.99 | 36.17 | 26006 | 9291.68 | 2.45% |
朗博科技(603655)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。
