| 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 | 24.36 | 24.50 | 0.07 | 0.29% | 23.50 | 24.50 | 66178 | 15949.71 | 3.55% |
| 2026-02-02 | 25.42 | 24.43 | -0.99 | -3.89% | 24.33 | 26.11 | 64729 | 16348.41 | 3.48% |
| 2026-01-30 | 25.68 | 25.42 | -0.40 | -1.55% | 24.80 | 25.86 | 59999 | 15178.19 | 3.22% |
| 2026-01-29 | 26.20 | 25.82 | -0.44 | -1.68% | 25.67 | 27.27 | 121098 | 32082.28 | 6.50% |
| 2026-01-28 | 25.05 | 26.26 | 1.20 | 4.79% | 24.69 | 26.40 | 142266 | 36922.73 | 7.64% |
| 2026-01-27 | 24.63 | 25.06 | 0.28 | 1.13% | 24.04 | 25.30 | 68501 | 16954.51 | 3.68% |
| 2026-01-26 | 25.50 | 24.78 | -0.65 | -2.56% | 24.63 | 26.00 | 74244 | 18796.12 | 3.99% |
| 2026-01-23 | 24.95 | 25.43 | 0.23 | 0.91% | 24.40 | 25.59 | 103382 | 25770.42 | 5.55% |
| 2026-01-22 | 24.90 | 25.20 | 0.09 | 0.36% | 24.90 | 26.27 | 77906 | 19890.01 | 4.18% |
| 2026-01-21 | 24.88 | 25.11 | 0.53 | 2.16% | 24.17 | 25.27 | 74374 | 18443.63 | 3.99% |
| 2026-01-20 | 26.57 | 24.58 | -1.86 | -7.03% | 24.32 | 26.57 | 118886 | 29664.24 | 6.38% |
| 2026-01-19 | 26.75 | 26.44 | -0.31 | -1.16% | 26.25 | 27.50 | 121608 | 32515.62 | 6.53% |
| 2026-01-16 | 26.50 | 26.75 | 0.75 | 2.88% | 26.11 | 27.27 | 152806 | 41043.64 | 8.20% |
| 2026-01-15 | 26.53 | 26.00 | -0.49 | -1.85% | 25.13 | 27.24 | 216061 | 56631.80 | 11.60% |
| 2026-01-14 | 24.32 | 26.49 | 2.41 | 10.01% | 24.05 | 26.49 | 196995 | 50313.45 | 10.58% |
| 2026-01-13 | 23.23 | 24.08 | 0.85 | 3.66% | 22.77 | 24.50 | 188403 | 44992.50 | 10.11% |
| 2026-01-12 | 23.45 | 23.23 | -0.22 | -0.94% | 23.11 | 23.92 | 112683 | 26308.81 | 6.05% |
| 2026-01-09 | 23.13 | 23.45 | 0.32 | 1.38% | 22.87 | 23.57 | 125356 | 29114.52 | 6.73% |
| 2026-01-08 | 22.76 | 23.13 | 0.37 | 1.63% | 22.41 | 23.43 | 100126 | 23025.30 | 5.38% |
| 2026-01-07 | 22.22 | 22.76 | 0.49 | 2.20% | 22.13 | 22.84 | 125532 | 28394.62 | 6.74% |
| 2026-01-06 | 22.30 | 22.27 | -0.01 | -0.04% | 22.00 | 22.38 | 108707 | 24134.08 | 5.84% |
| 2026-01-05 | 22.34 | 22.28 | 0.05 | 0.22% | 22.14 | 22.39 | 56323 | 12533.73 | 3.02% |
| 2025-12-31 | 22.20 | 22.23 | -0.06 | -0.27% | 22.18 | 22.55 | 62910 | 14048.20 | 3.38% |
| 2025-12-30 | 22.71 | 22.29 | -0.50 | -2.19% | 22.17 | 23.10 | 88479 | 19914.12 | 4.75% |
| 2025-12-29 | 23.48 | 22.79 | -0.78 | -3.31% | 22.69 | 23.57 | 101545 | 23289.92 | 5.45% |
| 2025-12-26 | 23.15 | 23.57 | -0.03 | -0.13% | 23.10 | 23.77 | 151934 | 35622.56 | 8.16% |
| 2025-12-25 | 24.72 | 23.60 | -1.13 | -4.57% | 22.50 | 24.72 | 303038 | 71020.51 | 16.27% |
| 2025-12-24 | 27.51 | 24.73 | -2.74 | -9.97% | 24.72 | 27.66 | 170428 | 42622.34 | 9.15% |
| 2025-12-23 | 27.29 | 27.47 | 0.06 | 0.22% | 26.59 | 28.26 | 89487 | 24761.44 | 4.80% |
| 2025-12-22 | 30.51 | 27.41 | -3.05 | -10.01% | 27.41 | 30.85 | 76524 | 21292.47 | 4.11% |
| 2025-12-19 | 30.49 | 30.46 | 0.00 | 0.00% | 30.30 | 31.36 | 46356 | 14275.11 | 2.49% |
| 2025-12-18 | 29.62 | 30.46 | 0.75 | 2.52% | 29.51 | 30.71 | 66670 | 20132.81 | 3.58% |
| 2025-12-17 | 28.97 | 29.71 | 0.32 | 1.09% | 28.01 | 30.77 | 89261 | 26034.16 | 4.79% |
| 2025-12-16 | 31.05 | 29.39 | -1.77 | -5.68% | 29.34 | 31.78 | 88298 | 26453.80 | 4.74% |
| 2025-12-15 | 33.02 | 31.16 | -2.00 | -6.03% | 30.81 | 33.16 | 91579 | 28946.66 | 4.92% |
| 2025-12-12 | 31.50 | 33.16 | 0.02 | 0.06% | 31.50 | 34.00 | 113918 | 37574.13 | 6.12% |
| 2025-12-11 | 32.75 | 33.14 | 0.40 | 1.22% | 32.28 | 33.71 | 95999 | 31730.94 | 5.15% |
| 2025-12-10 | 32.38 | 32.74 | 0.29 | 0.89% | 31.91 | 33.81 | 144757 | 47470.29 | 7.77% |
| 2025-12-09 | 29.20 | 32.45 | 2.95 | 10.00% | 28.84 | 32.45 | 173181 | 54911.27 | 9.30% |
| 2025-12-08 | 29.09 | 29.50 | 0.41 | 1.41% | 27.82 | 29.70 | 105394 | 30450.17 | 5.66% |
| 2025-12-05 | 29.00 | 29.09 | 0.04 | 0.14% | 27.56 | 29.26 | 115648 | 32931.20 | 6.21% |
| 2025-12-04 | 26.90 | 29.05 | 1.75 | 6.41% | 26.90 | 29.45 | 134953 | 38220.75 | 7.25% |
| 2025-12-03 | 26.42 | 27.30 | 0.31 | 1.15% | 26.20 | 27.61 | 113242 | 30626.13 | 6.08% |
| 2025-12-02 | 25.87 | 26.99 | 1.51 | 5.93% | 25.09 | 27.15 | 134032 | 35236.53 | 7.20% |
| 2025-12-01 | 25.33 | 25.48 | 0.39 | 1.55% | 25.33 | 26.15 | 85925 | 22101.95 | 4.61% |
| 2025-11-28 | 24.31 | 25.09 | 0.85 | 3.51% | 24.20 | 25.78 | 83381 | 20885.64 | 4.48% |
| 2025-11-27 | 25.00 | 24.24 | -0.43 | -1.74% | 24.24 | 25.30 | 87023 | 21491.86 | 4.67% |
| 2025-11-26 | 24.93 | 24.67 | 0.35 | 1.44% | 24.19 | 25.52 | 136851 | 33990.80 | 7.35% |
| 2025-11-25 | 23.28 | 24.32 | 0.97 | 4.15% | 22.42 | 24.88 | 183376 | 43389.68 | 9.84% |
| 2025-11-24 | 25.52 | 23.35 | -2.59 | -9.98% | 23.35 | 25.60 | 107819 | 25566.19 | 5.79% |
| 2025-11-21 | 24.05 | 25.94 | 2.36 | 10.01% | 24.05 | 25.94 | 53374 | 13575.67 | 2.92% |
| 2025-11-20 | 23.87 | 23.58 | -0.41 | -1.71% | 23.27 | 24.50 | 149214 | 35347.00 | 8.17% |
| 2025-11-19 | 26.59 | 23.99 | -0.18 | -0.74% | 23.87 | 26.59 | 386102 | 98229.15 | 21.15% |
| 2025-11-18 | 23.62 | 24.17 | 2.20 | 10.01% | 23.40 | 24.17 | 80990 | 19463.36 | 4.53% |
| 2025-11-17 | 20.00 | 21.97 | 2.00 | 10.02% | 19.80 | 21.97 | 152334 | 32377.42 | 8.51% |
| 2025-11-14 | 19.47 | 19.97 | 0.31 | 1.58% | 19.37 | 20.95 | 99496 | 20012.69 | 5.56% |
| 2025-11-13 | 18.57 | 19.66 | 1.09 | 5.87% | 18.34 | 19.75 | 111789 | 21636.70 | 6.25% |
| 2025-11-12 | 18.91 | 18.57 | -0.43 | -2.26% | 18.50 | 19.05 | 52506 | 9806.09 | 2.94% |
| 2025-11-11 | 19.18 | 19.00 | -0.17 | -0.89% | 18.91 | 19.70 | 78266 | 15007.21 | 4.38% |
| 2025-11-10 | 20.80 | 19.17 | -2.13 | -10.00% | 19.17 | 21.43 | 142832 | 28057.56 | 8.00% |
| 2025-11-07 | 21.55 | 21.30 | -0.43 | -1.98% | 21.26 | 22.99 | 121855 | 26713.42 | 6.95% |
| 2025-11-06 | 22.01 | 21.73 | -0.27 | -1.23% | 21.55 | 22.18 | 51530 | 11229.65 | 2.99% |
| 2025-11-05 | 21.41 | 22.00 | 0.39 | 1.80% | 20.97 | 22.20 | 65424 | 14122.74 | 3.79% |
| 2025-11-04 | 22.18 | 21.61 | -0.39 | -1.77% | 21.31 | 22.25 | 44703 | 9679.13 | 2.59% |
| 2025-11-03 | 21.45 | 22.00 | 0.56 | 2.61% | 21.40 | 22.40 | 78539 | 17228.02 | 4.65% |
| 2025-10-31 | 21.15 | 21.44 | -0.04 | -0.19% | 21.14 | 21.78 | 81776 | 17572.95 | 4.84% |
| 2025-10-30 | 20.60 | 21.48 | 1.18 | 5.81% | 20.48 | 21.68 | 101442 | 21426.03 | 6.00% |
| 2025-10-29 | 19.60 | 20.30 | 0.60 | 3.05% | 19.51 | 20.74 | 54969 | 11111.56 | 3.25% |
| 2025-10-28 | 20.62 | 19.70 | -1.00 | -4.83% | 19.64 | 20.74 | 42828 | 8604.72 | 2.58% |
| 2025-10-27 | 20.40 | 20.70 | 0.31 | 1.52% | 20.30 | 20.94 | 61507 | 12661.56 | 3.71% |
| 2025-10-24 | 19.30 | 20.39 | 1.09 | 5.65% | 19.25 | 20.68 | 74846 | 15060.70 | 4.52% |
| 2025-10-23 | 20.50 | 19.30 | -0.88 | -4.36% | 19.18 | 20.56 | 52450 | 10231.82 | 3.16% |
| 2025-10-22 | 19.81 | 20.18 | 0.49 | 2.49% | 19.46 | 20.33 | 41528 | 8282.11 | 2.51% |
| 2025-10-21 | 19.38 | 19.69 | 0.50 | 2.61% | 19.13 | 19.70 | 22631 | 4414.06 | 1.37% |
| 2025-10-20 | 19.20 | 19.19 | 0.31 | 1.64% | 19.02 | 19.57 | 33240 | 6406.54 | 2.01% |
| 2025-10-17 | 19.58 | 18.88 | -0.89 | -4.50% | 18.84 | 20.01 | 35954 | 6915.88 | 2.22% |
| 2025-10-16 | 20.26 | 19.77 | -0.56 | -2.75% | 19.68 | 20.66 | 37350 | 7463.94 | 2.30% |
| 2025-10-15 | 19.84 | 20.33 | 0.33 | 1.65% | 19.61 | 20.46 | 55766 | 11164.67 | 3.48% |
| 2025-10-14 | 21.35 | 20.00 | -1.41 | -6.59% | 19.70 | 21.65 | 76319 | 15565.89 | 4.77% |
| 2025-10-13 | 21.07 | 21.41 | -1.21 | -5.35% | 21.03 | 22.12 | 45694 | 9845.04 | 2.85% |
洛凯股份(603829)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。
