| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 16.00 | 16.06 | -0.19 | -1.17% | 15.81 | 16.32 | 21480 | 3448.25 | 1.17% |
| 2025-04-02 | 16.09 | 16.25 | 0.16 | 0.99% | 15.90 | 16.42 | 22062 | 3584.74 | 1.20% |
| 2025-04-01 | 16.08 | 16.09 | 0.40 | 2.55% | 15.78 | 16.37 | 26457 | 4273.82 | 1.44% |
| 2025-03-31 | 15.75 | 15.69 | -0.13 | -0.82% | 15.40 | 15.78 | 17196 | 2678.70 | 0.93% |
| 2025-03-28 | 16.03 | 15.82 | -0.21 | -1.31% | 15.76 | 16.05 | 19139 | 3044.27 | 1.04% |
| 2025-03-27 | 16.16 | 16.03 | 0.02 | 0.12% | 15.71 | 16.19 | 28364 | 4540.66 | 1.54% |
| 2025-03-26 | 15.75 | 16.01 | 0.23 | 1.46% | 15.75 | 16.22 | 31107 | 4992.37 | 1.69% |
| 2025-03-25 | 15.85 | 15.78 | -0.10 | -0.63% | 15.53 | 15.96 | 21054 | 3318.66 | 1.14% |
| 2025-03-24 | 16.70 | 15.88 | -0.80 | -4.80% | 15.51 | 16.75 | 41966 | 6727.62 | 2.28% |
| 2025-03-21 | 16.99 | 16.68 | -0.39 | -2.28% | 16.60 | 17.10 | 26730 | 4482.91 | 1.45% |
| 2025-03-20 | 17.18 | 17.07 | -0.08 | -0.47% | 17.02 | 17.27 | 23067 | 3954.57 | 1.25% |
| 2025-03-19 | 17.26 | 17.15 | -0.10 | -0.58% | 17.08 | 17.33 | 30055 | 5164.12 | 1.63% |
| 2025-03-18 | 17.06 | 17.25 | 0.25 | 1.47% | 16.93 | 17.25 | 40482 | 6934.06 | 2.20% |
| 2025-03-17 | 16.70 | 17.00 | 0.40 | 2.41% | 16.61 | 17.16 | 43754 | 7426.44 | 2.38% |
| 2025-03-14 | 16.41 | 16.60 | 0.20 | 1.22% | 16.17 | 16.60 | 24407 | 4016.21 | 1.33% |
| 2025-03-13 | 16.61 | 16.40 | -0.23 | -1.38% | 16.21 | 16.68 | 20747 | 3397.09 | 1.13% |
| 2025-03-12 | 16.70 | 16.63 | 0.10 | 0.60% | 16.61 | 16.86 | 22494 | 3754.82 | 1.22% |
| 2025-03-11 | 16.55 | 16.53 | -0.17 | -1.02% | 16.35 | 16.65 | 21574 | 3553.71 | 1.17% |
| 2025-03-10 | 16.57 | 16.70 | 0.13 | 0.78% | 16.51 | 16.87 | 19271 | 3215.22 | 1.05% |
| 2025-03-07 | 16.77 | 16.57 | -0.21 | -1.25% | 16.51 | 16.77 | 28749 | 4777.12 | 1.56% |
| 2025-03-06 | 16.84 | 16.78 | -0.07 | -0.42% | 16.76 | 17.00 | 43760 | 7378.53 | 2.38% |
| 2025-03-05 | 16.90 | 16.85 | -0.07 | -0.41% | 16.70 | 17.05 | 37127 | 6237.84 | 2.02% |
| 2025-03-04 | 16.44 | 16.92 | 0.49 | 2.98% | 16.28 | 17.10 | 58605 | 9875.17 | 3.19% |
| 2025-03-03 | 16.27 | 16.43 | 0.15 | 0.92% | 16.17 | 16.78 | 30268 | 4996.12 | 1.65% |
| 2025-02-28 | 16.69 | 16.28 | -0.38 | -2.28% | 16.20 | 16.69 | 28646 | 4699.06 | 1.56% |
| 2025-02-27 | 16.88 | 16.66 | -0.28 | -1.65% | 16.48 | 16.90 | 34287 | 5718.09 | 1.86% |
| 2025-02-26 | 16.41 | 16.94 | 0.53 | 3.23% | 16.27 | 17.28 | 58265 | 9833.60 | 3.17% |
| 2025-02-25 | 16.31 | 16.41 | 0.03 | 0.18% | 16.23 | 16.65 | 30972 | 5111.96 | 1.68% |
| 2025-02-24 | 16.32 | 16.38 | 0.01 | 0.06% | 16.16 | 16.46 | 22889 | 3735.91 | 1.24% |
| 2025-02-21 | 16.29 | 16.37 | 0.08 | 0.49% | 16.14 | 16.42 | 23731 | 3865.40 | 1.29% |
| 2025-02-20 | 16.20 | 16.29 | 0.11 | 0.68% | 16.11 | 16.31 | 19788 | 3215.87 | 1.08% |
| 2025-02-19 | 15.93 | 16.18 | 0.26 | 1.63% | 15.92 | 16.24 | 20459 | 3308.01 | 1.11% |
| 2025-02-18 | 16.34 | 15.92 | -0.41 | -2.51% | 15.85 | 16.45 | 21146 | 3409.33 | 1.15% |
| 2025-02-17 | 16.01 | 16.33 | 0.40 | 2.51% | 15.94 | 16.33 | 28194 | 4564.57 | 1.53% |
| 2025-02-14 | 15.95 | 15.93 | -0.04 | -0.25% | 15.80 | 16.08 | 18617 | 2967.10 | 1.01% |
| 2025-02-13 | 16.39 | 15.97 | -0.46 | -2.80% | 15.93 | 16.43 | 28713 | 4629.68 | 1.56% |
| 2025-02-12 | 16.39 | 16.43 | 0.08 | 0.49% | 16.27 | 16.46 | 21098 | 3456.34 | 1.15% |
| 2025-02-11 | 16.44 | 16.35 | -0.07 | -0.43% | 16.26 | 16.44 | 16370 | 2676.16 | 0.89% |
| 2025-02-10 | 16.35 | 16.42 | 0.08 | 0.49% | 16.21 | 16.45 | 18660 | 3047.90 | 1.01% |
| 2025-02-07 | 16.48 | 16.34 | -0.14 | -0.85% | 16.21 | 16.55 | 35299 | 5795.91 | 1.92% |
| 2025-02-06 | 15.97 | 16.48 | 0.38 | 2.36% | 15.97 | 16.50 | 34038 | 5552.45 | 1.85% |
| 2025-02-05 | 15.98 | 16.10 | 0.14 | 0.88% | 15.92 | 16.17 | 21897 | 3515.60 | 1.19% |
| 2025-01-27 | 16.29 | 15.96 | 0.03 | 0.19% | 15.94 | 16.38 | 24961 | 4022.17 | 1.36% |
| 2025-01-24 | 15.81 | 15.93 | 0.06 | 0.38% | 15.65 | 15.95 | 20195 | 3192.36 | 1.10% |
| 2025-01-23 | 16.03 | 15.87 | 0.12 | 0.76% | 15.81 | 16.30 | 27858 | 4453.07 | 1.51% |
| 2025-01-22 | 15.71 | 15.75 | -0.21 | -1.32% | 15.69 | 16.04 | 20137 | 3198.18 | 1.09% |
| 2025-01-21 | 16.18 | 15.96 | -0.07 | -0.44% | 15.89 | 16.32 | 17842 | 2854.17 | 0.97% |
| 2025-01-20 | 15.95 | 16.03 | 0.23 | 1.46% | 15.82 | 16.13 | 21081 | 3375.56 | 1.15% |
| 2025-01-17 | 15.64 | 15.80 | 0.16 | 1.02% | 15.51 | 15.91 | 25673 | 4038.35 | 1.40% |
| 2025-01-16 | 15.59 | 15.64 | 0.05 | 0.32% | 15.38 | 15.85 | 26422 | 4117.17 | 1.44% |
| 2025-01-15 | 15.48 | 15.59 | 0.14 | 0.91% | 15.30 | 15.80 | 24870 | 3870.93 | 1.35% |
| 2025-01-14 | 14.76 | 15.45 | 0.77 | 5.25% | 14.52 | 15.45 | 27798 | 4226.39 | 1.51% |
| 2025-01-13 | 14.60 | 14.68 | 0.01 | 0.07% | 14.20 | 14.78 | 16809 | 2444.65 | 0.91% |
| 2025-01-10 | 15.10 | 14.67 | -0.52 | -3.42% | 14.67 | 15.27 | 21592 | 3239.62 | 1.17% |
| 2025-01-09 | 15.00 | 15.19 | 0.03 | 0.20% | 15.00 | 15.35 | 17482 | 2665.94 | 0.95% |
| 2025-01-08 | 15.02 | 15.16 | 0.18 | 1.20% | 14.58 | 15.24 | 27205 | 4067.86 | 1.48% |
| 2025-01-07 | 14.69 | 14.98 | 0.29 | 1.97% | 14.54 | 14.98 | 20875 | 3089.16 | 1.13% |
| 2025-01-06 | 14.48 | 14.69 | 0.14 | 0.96% | 14.05 | 14.88 | 24622 | 3582.96 | 1.34% |
| 2025-01-03 | 15.25 | 14.55 | -0.68 | -4.46% | 14.47 | 15.83 | 34058 | 5093.57 | 1.85% |
| 2025-01-02 | 15.71 | 15.23 | -0.58 | -3.67% | 14.99 | 15.91 | 31603 | 4881.42 | 1.72% |
| 2024-12-31 | 16.01 | 15.81 | -0.17 | -1.06% | 15.75 | 16.11 | 21740 | 3464.30 | 1.18% |
| 2024-12-30 | 15.86 | 15.98 | -0.02 | -0.13% | 15.74 | 16.13 | 18180 | 2902.47 | 0.99% |
| 2024-12-27 | 15.96 | 16.00 | 0.04 | 0.25% | 15.91 | 16.33 | 25370 | 4077.78 | 1.38% |
| 2024-12-26 | 15.58 | 15.96 | 0.40 | 2.57% | 15.56 | 16.13 | 25685 | 4089.98 | 1.40% |
| 2024-12-25 | 15.94 | 15.56 | -0.40 | -2.51% | 15.33 | 15.94 | 23207 | 3613.92 | 1.26% |
| 2024-12-24 | 15.77 | 15.96 | 0.30 | 1.92% | 15.62 | 16.04 | 29003 | 4597.82 | 1.58% |
| 2024-12-23 | 16.43 | 15.66 | -0.77 | -4.69% | 15.58 | 17.03 | 49230 | 7934.20 | 2.68% |
| 2024-12-20 | 15.70 | 16.43 | 0.60 | 3.79% | 15.70 | 16.80 | 53127 | 8734.54 | 2.89% |
| 2024-12-19 | 15.70 | 15.83 | 0.01 | 0.06% | 15.60 | 15.93 | 22532 | 3564.20 | 1.22% |
| 2024-12-18 | 15.67 | 15.82 | 0.17 | 1.09% | 15.33 | 16.08 | 35777 | 5627.44 | 1.94% |
| 2024-12-17 | 16.75 | 15.65 | -0.85 | -5.15% | 15.58 | 16.77 | 50980 | 8175.03 | 2.77% |
| 2024-12-16 | 17.02 | 16.50 | -0.56 | -3.28% | 16.43 | 17.20 | 43706 | 7326.48 | 2.38% |
| 2024-12-13 | 17.36 | 17.06 | -0.44 | -2.51% | 16.98 | 17.49 | 41397 | 7121.80 | 2.25% |
| 2024-12-12 | 17.36 | 17.50 | 0.14 | 0.81% | 17.07 | 17.51 | 40909 | 7086.65 | 2.22% |
| 2024-12-11 | 17.29 | 17.36 | 0.04 | 0.23% | 17.17 | 17.47 | 24898 | 4317.74 | 1.35% |
| 2024-12-10 | 17.85 | 17.32 | -0.09 | -0.52% | 17.31 | 17.97 | 48230 | 8465.49 | 2.62% |
| 2024-12-09 | 17.20 | 17.41 | 0.09 | 0.52% | 17.18 | 17.45 | 30541 | 5292.50 | 1.66% |
| 2024-12-06 | 17.18 | 17.32 | 0.04 | 0.23% | 16.97 | 17.42 | 40956 | 7047.99 | 2.23% |
| 2024-12-05 | 17.32 | 17.28 | -0.08 | -0.46% | 16.60 | 17.32 | 65688 | 11213.11 | 3.57% |
| 2024-12-04 | 17.37 | 17.36 | -0.14 | -0.80% | 17.17 | 17.66 | 49714 | 8605.25 | 2.70% |
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。
