| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 20.86 | 21.48 | 0.55 | 2.63% | 20.71 | 21.71 | 49224 | 10514.84 | 2.66% |
| 2025-12-17 | 21.00 | 20.93 | 0.09 | 0.43% | 20.42 | 21.00 | 23141 | 4789.09 | 1.25% |
| 2025-12-16 | 21.39 | 20.84 | -0.53 | -2.48% | 20.75 | 21.48 | 32923 | 6916.73 | 1.78% |
| 2025-12-15 | 21.69 | 21.37 | -0.35 | -1.61% | 21.20 | 21.69 | 30710 | 6577.00 | 1.66% |
| 2025-12-12 | 21.65 | 21.72 | 0.03 | 0.14% | 21.34 | 22.05 | 51774 | 11193.02 | 2.80% |
| 2025-12-11 | 22.30 | 21.69 | -0.67 | -3.00% | 21.69 | 22.44 | 53115 | 11675.32 | 2.88% |
| 2025-12-10 | 22.40 | 22.36 | -0.01 | -0.04% | 22.22 | 22.76 | 37337 | 8379.04 | 2.02% |
| 2025-12-09 | 22.92 | 22.37 | -0.57 | -2.48% | 22.21 | 22.92 | 55361 | 12456.85 | 3.00% |
| 2025-12-08 | 22.35 | 22.94 | 0.61 | 2.73% | 22.10 | 23.22 | 91767 | 20804.30 | 4.97% |
| 2025-12-05 | 23.38 | 22.33 | -1.33 | -5.62% | 21.93 | 23.38 | 112611 | 25165.55 | 6.10% |
| 2025-12-04 | 22.51 | 23.66 | 0.90 | 3.95% | 22.00 | 24.41 | 111200 | 25886.39 | 6.02% |
| 2025-12-03 | 22.53 | 22.76 | 0.23 | 1.02% | 22.30 | 22.95 | 39802 | 9023.13 | 2.15% |
| 2025-12-02 | 22.63 | 22.53 | -0.24 | -1.05% | 22.30 | 22.79 | 24175 | 5419.50 | 1.31% |
| 2025-12-01 | 22.90 | 22.77 | -0.38 | -1.64% | 22.63 | 23.26 | 40219 | 9169.64 | 2.18% |
| 2025-11-28 | 22.23 | 23.15 | 0.79 | 3.53% | 22.13 | 23.29 | 48320 | 11038.63 | 2.62% |
| 2025-11-27 | 21.90 | 22.36 | 0.38 | 1.73% | 21.76 | 22.96 | 50197 | 11288.98 | 2.72% |
| 2025-11-26 | 21.84 | 21.98 | 0.04 | 0.18% | 21.69 | 22.69 | 33867 | 7476.96 | 1.83% |
| 2025-11-25 | 22.10 | 21.94 | 0.02 | 0.09% | 21.91 | 22.48 | 30294 | 6719.93 | 1.64% |
| 2025-11-24 | 22.18 | 21.92 | 0.42 | 1.95% | 21.65 | 22.20 | 34338 | 7536.59 | 1.86% |
| 2025-11-21 | 22.50 | 21.50 | -1.27 | -5.58% | 21.47 | 22.81 | 41005 | 8999.82 | 2.22% |
| 2025-11-20 | 23.18 | 22.77 | -0.38 | -1.64% | 22.69 | 23.40 | 35473 | 8122.43 | 1.92% |
| 2025-11-19 | 23.19 | 23.15 | 0.04 | 0.17% | 22.80 | 23.75 | 55542 | 12876.20 | 3.01% |
| 2025-11-18 | 23.51 | 23.11 | -0.57 | -2.41% | 23.05 | 23.74 | 29915 | 6958.50 | 1.62% |
| 2025-11-17 | 23.77 | 23.68 | -0.03 | -0.13% | 23.18 | 23.83 | 43470 | 10208.77 | 2.35% |
| 2025-11-14 | 24.00 | 23.71 | -0.47 | -1.94% | 23.54 | 24.15 | 41384 | 9877.68 | 2.24% |
| 2025-11-13 | 23.78 | 24.18 | 0.49 | 2.07% | 23.65 | 25.34 | 87788 | 21431.89 | 4.75% |
| 2025-11-12 | 24.00 | 23.69 | -0.16 | -0.67% | 23.35 | 24.00 | 34802 | 8236.34 | 1.88% |
| 2025-11-11 | 24.50 | 23.85 | -0.61 | -2.49% | 23.82 | 25.11 | 67634 | 16373.49 | 3.66% |
| 2025-11-10 | 24.15 | 24.46 | 0.09 | 0.37% | 23.83 | 24.66 | 54296 | 13114.33 | 2.94% |
| 2025-11-07 | 24.33 | 24.37 | -0.06 | -0.25% | 24.22 | 25.49 | 69804 | 17312.29 | 3.78% |
| 2025-11-06 | 24.13 | 24.43 | 0.25 | 1.03% | 23.81 | 24.62 | 49531 | 12023.11 | 2.68% |
| 2025-11-05 | 23.67 | 24.18 | 0.12 | 0.50% | 23.43 | 24.37 | 46812 | 11180.31 | 2.53% |
| 2025-11-04 | 24.80 | 24.06 | -0.84 | -3.37% | 23.90 | 24.92 | 59240 | 14382.44 | 3.21% |
| 2025-11-03 | 24.26 | 24.90 | 0.48 | 1.97% | 24.03 | 25.02 | 72081 | 17706.95 | 3.90% |
| 2025-10-31 | 23.79 | 24.42 | 0.62 | 2.61% | 23.58 | 24.78 | 81459 | 19744.73 | 4.41% |
| 2025-10-30 | 24.20 | 23.80 | -0.02 | -0.08% | 23.79 | 24.96 | 109571 | 26718.10 | 5.93% |
| 2025-10-29 | 23.82 | 23.82 | -0.18 | -0.75% | 23.52 | 24.00 | 49260 | 11694.94 | 2.67% |
| 2025-10-28 | 24.73 | 24.00 | -0.72 | -2.91% | 23.81 | 24.82 | 63764 | 15452.03 | 3.45% |
| 2025-10-27 | 24.54 | 24.72 | 0.31 | 1.27% | 24.37 | 25.18 | 66827 | 16490.16 | 3.62% |
| 2025-10-24 | 24.34 | 24.41 | 0.34 | 1.41% | 24.07 | 24.99 | 73929 | 18041.99 | 4.00% |
| 2025-10-23 | 24.70 | 24.07 | -0.76 | -3.06% | 23.48 | 24.83 | 92270 | 22087.20 | 5.00% |
| 2025-10-22 | 25.80 | 24.83 | -1.17 | -4.50% | 24.83 | 26.10 | 128148 | 32303.35 | 6.94% |
| 2025-10-21 | 25.09 | 26.00 | 0.95 | 3.79% | 24.60 | 27.00 | 211123 | 54901.66 | 11.43% |
| 2025-10-20 | 27.12 | 25.05 | -0.15 | -0.60% | 24.62 | 27.12 | 189007 | 48460.91 | 10.23% |
| 2025-10-17 | 25.50 | 25.20 | 0.05 | 0.20% | 24.00 | 25.86 | 130043 | 32241.10 | 7.04% |
| 2025-10-16 | 24.92 | 25.15 | 0.24 | 0.96% | 24.54 | 26.33 | 128050 | 32442.64 | 6.93% |
| 2025-10-15 | 25.91 | 24.91 | -0.94 | -3.64% | 24.71 | 26.01 | 143684 | 36134.34 | 7.78% |
| 2025-10-14 | 26.51 | 25.85 | -0.05 | -0.19% | 25.78 | 27.16 | 155055 | 40976.86 | 8.39% |
| 2025-10-13 | 23.46 | 25.90 | -0.17 | -0.65% | 23.46 | 26.95 | 188569 | 48735.09 | 10.21% |
| 2025-10-10 | 26.45 | 26.07 | -0.47 | -1.77% | 25.90 | 29.00 | 223938 | 60593.61 | 12.12% |
| 2025-10-09 | 26.65 | 26.54 | -0.64 | -2.35% | 25.90 | 27.56 | 194859 | 51401.27 | 10.55% |
| 2025-09-30 | 26.50 | 27.18 | 0.99 | 3.78% | 25.18 | 28.50 | 263924 | 70224.09 | 14.29% |
| 2025-09-29 | 24.29 | 26.19 | 2.38 | 10.00% | 24.01 | 26.19 | 116858 | 29520.66 | 6.33% |
| 2025-09-26 | 22.66 | 23.81 | 0.67 | 2.90% | 22.50 | 24.55 | 193721 | 46011.41 | 10.49% |
| 2025-09-25 | 24.99 | 23.14 | -0.75 | -3.14% | 23.05 | 24.99 | 260712 | 62496.44 | 14.11% |
| 2025-09-24 | 22.28 | 23.89 | 2.17 | 9.99% | 21.53 | 23.89 | 170216 | 39504.45 | 9.22% |
| 2025-09-23 | 21.37 | 21.72 | 0.29 | 1.35% | 20.80 | 22.18 | 137959 | 29490.81 | 7.46% |
| 2025-09-22 | 20.91 | 21.43 | 0.55 | 2.63% | 20.73 | 21.88 | 124472 | 26652.31 | 6.73% |
| 2025-09-19 | 20.15 | 20.88 | 0.43 | 2.10% | 20.15 | 21.50 | 178187 | 37437.97 | 9.64% |
| 2025-09-18 | 19.37 | 20.45 | 1.08 | 5.58% | 19.26 | 21.31 | 183203 | 37774.98 | 9.91% |
| 2025-09-17 | 19.33 | 19.37 | 0.04 | 0.21% | 19.25 | 19.67 | 37822 | 7364.97 | 2.05% |
| 2025-09-16 | 18.87 | 19.33 | 0.47 | 2.49% | 18.80 | 19.40 | 35719 | 6850.76 | 1.93% |
| 2025-09-15 | 19.22 | 18.86 | -0.35 | -1.82% | 18.85 | 19.25 | 30045 | 5699.89 | 1.63% |
| 2025-09-12 | 19.32 | 19.21 | -0.10 | -0.52% | 18.96 | 19.65 | 48367 | 9305.24 | 2.62% |
| 2025-09-11 | 18.86 | 19.31 | 0.38 | 2.01% | 18.61 | 19.34 | 36344 | 6926.16 | 1.97% |
| 2025-09-10 | 19.07 | 18.93 | -0.20 | -1.05% | 18.91 | 19.28 | 23821 | 4537.31 | 1.29% |
| 2025-09-09 | 19.59 | 19.13 | -0.46 | -2.35% | 19.05 | 19.67 | 31090 | 6007.73 | 1.68% |
| 2025-09-08 | 19.41 | 19.59 | 0.37 | 1.93% | 19.25 | 19.72 | 35663 | 6953.89 | 1.93% |
| 2025-09-05 | 18.85 | 19.22 | 0.51 | 2.73% | 18.54 | 19.25 | 32995 | 6251.09 | 1.79% |
| 2025-09-04 | 18.93 | 18.71 | -0.17 | -0.90% | 18.36 | 19.28 | 47887 | 9076.48 | 2.59% |
| 2025-09-03 | 19.47 | 18.88 | -0.67 | -3.43% | 18.71 | 19.65 | 54871 | 10520.58 | 2.97% |
| 2025-09-02 | 20.24 | 19.55 | -0.70 | -3.46% | 19.30 | 20.54 | 67001 | 13127.50 | 3.63% |
| 2025-09-01 | 19.67 | 20.25 | 0.69 | 3.53% | 19.62 | 20.73 | 81389 | 16390.26 | 4.40% |
| 2025-08-29 | 20.30 | 19.56 | -0.82 | -4.02% | 19.53 | 20.37 | 72869 | 14381.14 | 3.94% |
| 2025-08-28 | 20.21 | 20.38 | 0.38 | 1.90% | 19.70 | 20.55 | 77774 | 15634.70 | 4.21% |
| 2025-08-27 | 20.48 | 20.00 | -0.60 | -2.91% | 19.95 | 20.75 | 95467 | 19514.35 | 5.17% |
| 2025-08-26 | 19.80 | 20.60 | 0.78 | 3.94% | 19.52 | 20.88 | 115547 | 23567.15 | 6.25% |
| 2025-08-25 | 19.85 | 19.82 | 0.16 | 0.81% | 19.58 | 20.05 | 61825 | 12249.30 | 3.35% |
| 2025-08-22 | 19.76 | 19.66 | 0.03 | 0.15% | 19.47 | 19.76 | 43324 | 8502.21 | 2.34% |
| 2025-08-21 | 19.84 | 19.63 | -0.24 | -1.21% | 19.51 | 19.99 | 65509 | 12910.79 | 3.54% |
朗迪集团(603726)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。
