| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 25.25 | 25.07 | 0.31 | 1.25% | 24.85 | 25.35 | 29364 | 7350.49 | 1.59% |
| 2026-02-02 | 25.11 | 24.76 | -0.57 | -2.25% | 24.76 | 25.70 | 39447 | 9968.87 | 2.14% |
| 2026-01-30 | 25.03 | 25.33 | 0.30 | 1.20% | 24.80 | 25.66 | 43773 | 11036.25 | 2.37% |
| 2026-01-29 | 25.78 | 25.03 | -0.75 | -2.91% | 24.85 | 26.02 | 53253 | 13520.92 | 2.88% |
| 2026-01-28 | 26.18 | 25.78 | -0.39 | -1.49% | 25.69 | 26.43 | 48252 | 12531.66 | 2.61% |
| 2026-01-27 | 26.33 | 26.17 | -0.16 | -0.61% | 25.26 | 26.48 | 58450 | 15112.67 | 3.16% |
| 2026-01-26 | 26.65 | 26.33 | -0.35 | -1.31% | 26.11 | 27.30 | 77131 | 20614.66 | 4.18% |
| 2026-01-23 | 26.25 | 26.68 | 0.33 | 1.25% | 26.07 | 26.88 | 67189 | 17837.74 | 3.64% |
| 2026-01-22 | 26.81 | 26.35 | -0.45 | -1.68% | 26.20 | 27.06 | 63679 | 16868.17 | 3.45% |
| 2026-01-21 | 26.20 | 26.80 | 0.43 | 1.63% | 25.90 | 27.07 | 84276 | 22490.24 | 4.56% |
| 2026-01-20 | 25.68 | 26.37 | 0.50 | 1.93% | 25.68 | 26.89 | 91371 | 24092.72 | 4.95% |
| 2026-01-19 | 26.26 | 25.87 | -0.67 | -2.52% | 25.75 | 26.40 | 86550 | 22500.13 | 4.69% |
| 2026-01-16 | 25.03 | 26.54 | 1.66 | 6.67% | 24.95 | 26.68 | 143195 | 37018.16 | 7.75% |
| 2026-01-15 | 24.31 | 24.88 | 0.37 | 1.51% | 24.13 | 25.18 | 66899 | 16585.94 | 3.62% |
| 2026-01-14 | 24.49 | 24.51 | 0.03 | 0.12% | 24.11 | 25.08 | 88461 | 21762.98 | 4.79% |
| 2026-01-13 | 25.55 | 24.48 | -1.17 | -4.56% | 24.39 | 25.99 | 93508 | 23284.78 | 5.06% |
| 2026-01-12 | 25.00 | 25.65 | 0.61 | 2.44% | 24.72 | 26.25 | 126058 | 31942.82 | 6.82% |
| 2026-01-09 | 24.40 | 25.04 | 0.25 | 1.01% | 24.33 | 25.45 | 122343 | 30439.49 | 6.62% |
| 2026-01-08 | 24.49 | 24.79 | -0.30 | -1.20% | 24.26 | 25.33 | 155960 | 38519.21 | 8.44% |
| 2026-01-07 | 23.75 | 25.09 | 1.64 | 6.99% | 23.40 | 25.80 | 216752 | 53251.66 | 11.73% |
| 2026-01-06 | 23.58 | 23.45 | -0.12 | -0.51% | 23.32 | 24.01 | 109659 | 25807.89 | 5.94% |
| 2026-01-05 | 23.50 | 23.57 | -0.63 | -2.60% | 23.17 | 23.86 | 201370 | 47393.77 | 10.90% |
| 2025-12-31 | 23.93 | 24.20 | 1.65 | 7.32% | 23.01 | 24.81 | 267714 | 64658.55 | 14.49% |
| 2025-12-30 | 22.31 | 22.55 | 0.29 | 1.30% | 22.07 | 22.64 | 30546 | 6852.18 | 1.65% |
| 2025-12-29 | 22.32 | 22.26 | -0.06 | -0.27% | 22.09 | 22.50 | 26235 | 5833.87 | 1.42% |
| 2025-12-26 | 22.51 | 22.32 | -0.24 | -1.06% | 22.15 | 22.74 | 26974 | 6053.15 | 1.46% |
| 2025-12-25 | 22.50 | 22.56 | 0.00 | 0.00% | 22.19 | 22.66 | 33663 | 7552.21 | 1.82% |
| 2025-12-24 | 21.90 | 22.56 | 0.71 | 3.25% | 21.66 | 22.62 | 40423 | 9012.10 | 2.19% |
| 2025-12-23 | 21.90 | 21.85 | -0.17 | -0.77% | 21.77 | 22.04 | 19710 | 4310.09 | 1.07% |
| 2025-12-22 | 21.90 | 22.02 | 0.23 | 1.06% | 21.83 | 22.32 | 33051 | 7302.18 | 1.79% |
| 2025-12-19 | 21.60 | 21.79 | 0.31 | 1.44% | 21.40 | 21.88 | 31603 | 6856.39 | 1.71% |
| 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% |
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。
