| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 17.30 | 17.53 | 0.20 | 1.15% | 17.30 | 17.58 | 26504 | 4627.81 | 1.43% |
| 2025-07-31 | 17.54 | 17.33 | -0.21 | -1.20% | 17.31 | 17.68 | 31966 | 5586.79 | 1.74% |
| 2025-07-30 | 17.72 | 17.54 | -0.19 | -1.07% | 17.39 | 17.72 | 39030 | 6840.80 | 2.12% |
| 2025-07-29 | 17.77 | 17.73 | -0.10 | -0.56% | 17.51 | 17.85 | 36473 | 6438.23 | 1.98% |
| 2025-07-28 | 17.72 | 17.83 | 0.11 | 0.62% | 17.70 | 17.89 | 27716 | 4933.82 | 1.51% |
| 2025-07-25 | 17.90 | 17.72 | -0.14 | -0.78% | 17.65 | 17.90 | 33922 | 6012.34 | 1.84% |
| 2025-07-24 | 17.61 | 17.86 | 0.20 | 1.13% | 17.60 | 17.91 | 49983 | 8861.43 | 2.72% |
| 2025-07-23 | 17.85 | 17.66 | -0.30 | -1.67% | 17.66 | 17.92 | 51751 | 9208.68 | 2.81% |
| 2025-07-22 | 17.90 | 17.96 | -0.03 | -0.17% | 17.81 | 18.17 | 67586 | 12141.29 | 3.67% |
| 2025-07-21 | 17.91 | 17.99 | 0.10 | 0.56% | 17.82 | 17.99 | 56880 | 10192.78 | 3.09% |
| 2025-07-18 | 17.80 | 17.89 | 0.10 | 0.56% | 17.68 | 17.90 | 59770 | 10630.48 | 3.25% |
| 2025-07-17 | 17.88 | 17.79 | -0.03 | -0.17% | 17.70 | 17.91 | 56729 | 10093.59 | 3.08% |
| 2025-07-16 | 17.68 | 17.82 | 0.09 | 0.51% | 17.67 | 18.08 | 78093 | 13944.01 | 4.24% |
| 2025-07-15 | 18.09 | 17.73 | -0.29 | -1.61% | 17.63 | 18.14 | 108946 | 19377.99 | 5.92% |
| 2025-07-14 | 18.02 | 18.02 | -0.29 | -1.58% | 18.02 | 18.41 | 140009 | 25432.63 | 7.61% |
| 2025-07-11 | 19.45 | 18.31 | -1.47 | -7.43% | 18.31 | 19.77 | 264519 | 49616.24 | 14.38% |
| 2025-07-10 | 22.00 | 19.78 | -0.79 | -3.84% | 19.64 | 22.63 | 393323 | 83551.57 | 21.38% |
| 2025-07-09 | 20.38 | 20.57 | 1.87 | 10.00% | 19.60 | 20.57 | 211731 | 42875.27 | 11.51% |
| 2025-07-08 | 18.70 | 18.70 | 1.70 | 10.00% | 18.70 | 18.70 | 40370 | 7549.12 | 2.19% |
| 2025-07-07 | 16.58 | 17.00 | 0.45 | 2.72% | 16.48 | 17.23 | 86280 | 14542.64 | 4.69% |
| 2025-07-04 | 17.23 | 16.55 | -0.63 | -3.67% | 16.55 | 17.23 | 88323 | 14754.10 | 4.80% |
| 2025-07-03 | 16.95 | 17.18 | 0.15 | 0.88% | 16.95 | 17.35 | 104699 | 17947.85 | 5.69% |
| 2025-07-02 | 17.81 | 17.03 | -0.78 | -4.38% | 17.00 | 17.82 | 198363 | 34108.55 | 10.78% |
| 2025-07-01 | 16.51 | 17.81 | 1.62 | 10.01% | 16.51 | 17.81 | 95027 | 16806.15 | 5.16% |
| 2025-06-30 | 16.01 | 16.19 | 0.19 | 1.19% | 15.92 | 16.35 | 94551 | 15186.62 | 5.14% |
| 2025-06-27 | 16.24 | 16.00 | -0.65 | -3.90% | 15.87 | 16.29 | 188729 | 30247.26 | 10.26% |
| 2025-06-26 | 15.99 | 17.05 | 1.03 | 6.43% | 15.88 | 17.62 | 226003 | 39188.88 | 12.28% |
| 2025-06-25 | 15.98 | 16.02 | 0.09 | 0.56% | 15.83 | 16.02 | 24008 | 3825.71 | 1.30% |
| 2025-06-24 | 15.58 | 15.93 | 0.43 | 2.77% | 15.56 | 16.01 | 32627 | 5176.37 | 1.77% |
| 2025-06-23 | 15.02 | 15.50 | 0.25 | 1.64% | 15.01 | 15.56 | 17279 | 2656.99 | 0.94% |
| 2025-06-20 | 15.97 | 15.25 | -0.02 | -0.13% | 15.19 | 15.97 | 25887 | 3991.03 | 1.41% |
| 2025-06-19 | 15.53 | 15.27 | -0.24 | -1.55% | 15.22 | 15.62 | 16750 | 2572.44 | 0.91% |
| 2025-06-18 | 15.56 | 15.51 | -0.11 | -0.70% | 15.43 | 15.66 | 11483 | 1781.18 | 0.62% |
| 2025-06-17 | 15.63 | 15.62 | 0.00 | 0.00% | 15.51 | 15.75 | 15312 | 2385.93 | 0.83% |
| 2025-06-16 | 15.60 | 15.62 | 0.02 | 0.13% | 15.53 | 15.80 | 13572 | 2129.65 | 0.74% |
| 2025-06-13 | 15.88 | 15.60 | -0.30 | -1.89% | 15.55 | 15.90 | 16036 | 2512.30 | 0.87% |
| 2025-06-12 | 15.95 | 15.90 | -0.05 | -0.31% | 15.78 | 16.04 | 13803 | 2194.91 | 0.75% |
| 2025-06-11 | 15.81 | 15.95 | 0.14 | 0.89% | 15.75 | 16.05 | 19802 | 3161.66 | 1.08% |
| 2025-06-10 | 16.12 | 15.81 | -0.19 | -1.19% | 15.68 | 16.17 | 22151 | 3527.44 | 1.20% |
| 2025-06-09 | 15.84 | 16.00 | 0.15 | 0.95% | 15.76 | 16.04 | 20535 | 3269.73 | 1.12% |
| 2025-06-06 | 15.71 | 15.85 | 0.07 | 0.44% | 15.68 | 15.87 | 13908 | 2193.27 | 0.76% |
| 2025-06-05 | 15.69 | 15.78 | 0.04 | 0.25% | 15.62 | 15.91 | 22075 | 3482.88 | 1.20% |
| 2025-06-04 | 15.61 | 15.74 | 0.26 | 1.68% | 15.50 | 15.90 | 21987 | 3459.96 | 1.19% |
| 2025-06-03 | 15.35 | 15.48 | 0.02 | 0.13% | 15.34 | 15.61 | 15382 | 2381.27 | 0.84% |
| 2025-05-30 | 15.70 | 15.46 | -0.32 | -2.03% | 15.40 | 15.78 | 19139 | 2966.49 | 1.04% |
| 2025-05-29 | 15.87 | 15.78 | 0.18 | 1.15% | 15.45 | 15.90 | 23804 | 3756.40 | 1.29% |
| 2025-05-28 | 15.71 | 15.60 | -0.10 | -0.64% | 15.49 | 15.94 | 22014 | 3447.45 | 1.20% |
| 2025-05-27 | 15.65 | 15.70 | -0.06 | -0.38% | 15.53 | 15.83 | 21831 | 3415.55 | 1.19% |
| 2025-05-26 | 15.29 | 15.76 | 0.46 | 3.01% | 15.29 | 16.27 | 48717 | 7717.14 | 2.65% |
| 2025-05-23 | 15.66 | 15.30 | -0.13 | -0.84% | 15.25 | 15.66 | 21557 | 3334.46 | 1.17% |
| 2025-05-22 | 15.58 | 15.43 | -0.29 | -1.84% | 15.40 | 15.88 | 18836 | 2940.19 | 1.02% |
| 2025-05-21 | 16.00 | 15.72 | -0.20 | -1.26% | 15.56 | 16.04 | 15866 | 2496.28 | 0.86% |
| 2025-05-20 | 15.78 | 15.92 | 0.15 | 0.95% | 15.51 | 15.94 | 23787 | 3763.30 | 1.29% |
| 2025-05-19 | 15.49 | 15.77 | 0.28 | 1.81% | 15.37 | 16.12 | 40661 | 6410.69 | 2.21% |
| 2025-05-16 | 15.31 | 15.49 | 0.21 | 1.37% | 15.21 | 15.62 | 23804 | 3680.21 | 1.29% |
| 2025-05-15 | 15.42 | 15.28 | -0.14 | -0.91% | 15.19 | 15.44 | 14437 | 2209.70 | 0.78% |
| 2025-05-14 | 15.52 | 15.42 | -0.13 | -0.84% | 15.19 | 15.60 | 20250 | 3118.71 | 1.10% |
| 2025-05-13 | 16.00 | 15.55 | -0.41 | -2.57% | 15.44 | 16.17 | 36776 | 5762.07 | 2.00% |
| 2025-05-12 | 15.48 | 15.96 | 0.50 | 3.23% | 15.43 | 15.98 | 28784 | 4496.85 | 1.56% |
| 2025-05-09 | 15.56 | 15.46 | -0.09 | -0.58% | 15.29 | 15.68 | 19660 | 3036.32 | 1.07% |
| 2025-05-08 | 15.14 | 15.55 | 0.37 | 2.44% | 15.10 | 15.87 | 37322 | 5791.66 | 2.03% |
| 2025-05-07 | 15.16 | 15.18 | 0.13 | 0.86% | 15.06 | 15.38 | 28649 | 4364.07 | 1.56% |
| 2025-05-06 | 15.10 | 15.05 | 0.03 | 0.20% | 14.93 | 15.27 | 40678 | 6112.17 | 2.21% |
| 2025-04-30 | 15.11 | 15.02 | -0.01 | -0.07% | 15.00 | 15.22 | 16775 | 2537.38 | 0.91% |
| 2025-04-29 | 14.91 | 15.03 | -0.15 | -0.99% | 14.91 | 15.24 | 30870 | 4656.73 | 1.68% |
| 2025-04-28 | 15.39 | 15.18 | -0.17 | -1.11% | 15.06 | 15.44 | 20974 | 3194.16 | 1.14% |
| 2025-04-25 | 15.28 | 15.35 | 0.27 | 1.79% | 15.08 | 15.38 | 20952 | 3196.42 | 1.14% |
| 2025-04-24 | 15.23 | 15.08 | -0.12 | -0.79% | 14.91 | 15.29 | 16391 | 2477.91 | 0.89% |
| 2025-04-23 | 14.81 | 15.20 | 0.39 | 2.63% | 14.81 | 15.23 | 20511 | 3097.65 | 1.11% |
| 2025-04-22 | 14.75 | 14.81 | 0.05 | 0.34% | 14.62 | 14.87 | 12801 | 1890.84 | 0.70% |
| 2025-04-21 | 14.42 | 14.76 | 0.21 | 1.44% | 14.32 | 14.76 | 16088 | 2349.61 | 0.87% |
| 2025-04-18 | 14.53 | 14.55 | 0.02 | 0.14% | 14.33 | 14.63 | 15325 | 2217.74 | 0.83% |
| 2025-04-17 | 14.34 | 14.53 | 0.16 | 1.11% | 14.23 | 14.76 | 23351 | 3403.32 | 1.27% |
| 2025-04-16 | 14.52 | 14.37 | -0.24 | -1.64% | 14.07 | 14.72 | 21690 | 3116.94 | 1.18% |
| 2025-04-15 | 14.62 | 14.61 | -0.11 | -0.75% | 14.41 | 14.77 | 24424 | 3558.11 | 1.33% |
| 2025-04-14 | 14.34 | 14.72 | 0.50 | 3.52% | 14.30 | 14.92 | 38622 | 5667.92 | 2.10% |
| 2025-04-11 | 13.95 | 14.22 | 0.21 | 1.50% | 13.88 | 14.52 | 23673 | 3373.86 | 1.29% |
| 2025-04-10 | 13.95 | 14.01 | 0.32 | 2.34% | 13.69 | 14.36 | 30451 | 4315.64 | 1.65% |
| 2025-04-09 | 13.27 | 13.69 | 0.18 | 1.33% | 12.41 | 13.74 | 34620 | 4565.02 | 1.88% |
| 2025-04-08 | 14.29 | 13.51 | -0.94 | -6.51% | 13.09 | 14.40 | 41861 | 5689.94 | 2.28% |
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。
