| 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 | 17.43 | 17.56 | 0.10 | 0.57% | 17.43 | 17.75 | 18223 | 3198.92 | 1.14% |
| 2025-07-31 | 17.48 | 17.46 | -0.02 | -0.11% | 17.30 | 18.10 | 40175 | 7075.02 | 2.51% |
| 2025-07-30 | 17.62 | 17.48 | -0.14 | -0.79% | 17.34 | 17.76 | 17337 | 3031.57 | 1.08% |
| 2025-07-29 | 17.84 | 17.62 | -0.11 | -0.62% | 17.38 | 17.87 | 21495 | 3767.38 | 1.34% |
| 2025-07-28 | 17.61 | 17.73 | 0.15 | 0.85% | 17.55 | 17.95 | 24186 | 4293.46 | 1.51% |
| 2025-07-25 | 17.48 | 17.58 | 0.07 | 0.40% | 17.36 | 17.60 | 20016 | 3501.43 | 1.25% |
| 2025-07-24 | 17.56 | 17.51 | -0.08 | -0.45% | 17.42 | 17.65 | 28382 | 4969.26 | 1.77% |
| 2025-07-23 | 17.79 | 17.59 | -0.24 | -1.35% | 17.54 | 17.88 | 27303 | 4833.58 | 1.71% |
| 2025-07-22 | 18.27 | 17.83 | -0.37 | -2.03% | 17.68 | 18.27 | 37289 | 6647.28 | 2.33% |
| 2025-07-21 | 17.70 | 18.20 | 0.74 | 4.24% | 17.48 | 18.20 | 46409 | 8310.34 | 2.90% |
| 2025-07-18 | 17.85 | 17.46 | -0.32 | -1.80% | 17.30 | 17.90 | 36970 | 6465.29 | 2.31% |
| 2025-07-17 | 17.74 | 17.78 | -0.02 | -0.11% | 17.68 | 17.88 | 28888 | 5134.16 | 1.81% |
| 2025-07-16 | 17.90 | 17.80 | -0.15 | -0.84% | 17.53 | 18.14 | 56002 | 9997.67 | 3.50% |
| 2025-07-15 | 19.01 | 17.95 | -1.29 | -6.70% | 17.70 | 20.88 | 152174 | 29300.42 | 9.51% |
| 2025-07-14 | 18.12 | 19.24 | 1.17 | 6.47% | 18.11 | 19.53 | 121875 | 22812.94 | 7.62% |
| 2025-07-11 | 17.29 | 18.07 | 0.80 | 4.63% | 17.21 | 18.24 | 91867 | 16412.38 | 5.74% |
| 2025-07-10 | 17.17 | 17.27 | 0.13 | 0.76% | 17.01 | 17.35 | 37079 | 6368.01 | 2.32% |
| 2025-07-09 | 17.26 | 17.14 | -0.07 | -0.41% | 17.10 | 17.45 | 29799 | 5146.78 | 1.86% |
| 2025-07-08 | 17.18 | 17.21 | 0.00 | 0.00% | 17.03 | 17.25 | 30608 | 5256.53 | 1.91% |
| 2025-07-07 | 16.71 | 17.21 | 0.47 | 2.81% | 16.70 | 17.22 | 39968 | 6804.39 | 2.50% |
| 2025-07-04 | 17.11 | 16.74 | -0.32 | -1.88% | 16.72 | 17.12 | 25900 | 4355.75 | 1.62% |
| 2025-07-03 | 17.16 | 17.18 | -0.09 | -0.52% | 16.99 | 17.29 | 34435 | 5894.45 | 2.15% |
| 2025-07-02 | 17.05 | 17.27 | 0.22 | 1.29% | 16.89 | 17.29 | 43512 | 7449.74 | 2.72% |
| 2025-07-01 | 17.10 | 17.05 | -0.07 | -0.41% | 16.85 | 17.14 | 23130 | 3936.79 | 1.45% |
| 2025-06-30 | 16.87 | 17.12 | 0.26 | 1.54% | 16.87 | 17.17 | 26452 | 4511.55 | 1.65% |
| 2025-06-27 | 16.80 | 16.86 | 0.14 | 0.84% | 16.68 | 16.90 | 20757 | 3484.76 | 1.30% |
| 2025-06-26 | 16.92 | 16.72 | -0.20 | -1.18% | 16.67 | 16.96 | 24873 | 4178.83 | 1.55% |
| 2025-06-25 | 16.80 | 16.92 | 0.03 | 0.18% | 16.80 | 17.08 | 30524 | 5169.58 | 1.91% |
| 2025-06-24 | 16.67 | 16.89 | 0.42 | 2.55% | 16.54 | 16.91 | 29155 | 4894.62 | 1.82% |
| 2025-06-23 | 16.15 | 16.47 | 0.05 | 0.30% | 16.05 | 16.49 | 20526 | 3362.22 | 1.28% |
| 2025-06-20 | 16.49 | 16.42 | -0.03 | -0.18% | 16.33 | 16.69 | 27688 | 4564.79 | 1.73% |
| 2025-06-19 | 17.01 | 16.45 | -0.66 | -3.86% | 16.42 | 17.13 | 47119 | 7847.54 | 2.94% |
| 2025-06-18 | 16.95 | 17.11 | 0.18 | 1.06% | 16.86 | 17.19 | 39197 | 6679.81 | 2.45% |
| 2025-06-17 | 17.39 | 16.93 | -0.34 | -1.97% | 16.80 | 17.40 | 47402 | 8048.50 | 2.96% |
| 2025-06-16 | 17.10 | 17.27 | 0.25 | 1.47% | 16.90 | 17.35 | 49526 | 8527.45 | 3.10% |
| 2025-06-13 | 18.16 | 17.02 | -0.95 | -5.29% | 16.97 | 18.26 | 92085 | 15992.26 | 5.76% |
| 2025-06-12 | 17.85 | 17.97 | -0.48 | -2.60% | 17.68 | 18.31 | 104536 | 18810.87 | 6.53% |
| 2025-06-11 | 19.37 | 18.45 | -1.77 | -8.75% | 18.21 | 19.66 | 169364 | 31809.64 | 10.59% |
| 2025-06-10 | 19.60 | 20.22 | 0.85 | 4.39% | 18.38 | 21.31 | 238610 | 46689.39 | 14.91% |
| 2025-06-09 | 18.85 | 19.37 | 1.76 | 9.99% | 18.61 | 19.37 | 54418 | 10421.14 | 3.40% |
| 2025-06-06 | 16.38 | 17.61 | 1.60 | 9.99% | 16.38 | 17.61 | 38244 | 6677.02 | 2.39% |
| 2025-06-05 | 15.86 | 16.01 | 0.15 | 0.95% | 15.86 | 16.12 | 16792 | 2691.84 | 1.05% |
| 2025-06-04 | 15.80 | 15.86 | -0.02 | -0.13% | 15.80 | 16.05 | 12522 | 1995.07 | 0.78% |
| 2025-06-03 | 15.75 | 15.88 | 0.05 | 0.32% | 15.63 | 15.90 | 14720 | 2320.35 | 0.92% |
| 2025-05-30 | 16.01 | 15.83 | -0.15 | -0.94% | 15.74 | 16.03 | 23537 | 3738.20 | 1.47% |
| 2025-05-29 | 16.27 | 15.98 | -0.34 | -2.08% | 15.97 | 16.32 | 34133 | 5480.70 | 2.13% |
| 2025-05-28 | 15.95 | 16.32 | 0.30 | 1.87% | 15.93 | 16.53 | 36719 | 5961.71 | 2.29% |
| 2025-05-27 | 15.85 | 16.02 | 0.25 | 1.59% | 15.70 | 16.18 | 21726 | 3461.31 | 1.36% |
| 2025-05-26 | 15.54 | 15.77 | 0.15 | 0.96% | 15.50 | 15.87 | 13632 | 2139.64 | 0.85% |
| 2025-05-23 | 15.55 | 15.62 | -0.04 | -0.26% | 15.40 | 15.91 | 18332 | 2873.02 | 1.15% |
| 2025-05-22 | 15.73 | 15.66 | -0.17 | -1.07% | 15.58 | 16.20 | 23748 | 3771.87 | 1.48% |
| 2025-05-21 | 15.76 | 15.83 | 0.10 | 0.64% | 15.41 | 16.15 | 22585 | 3551.09 | 1.41% |
| 2025-05-20 | 15.75 | 15.73 | 0.05 | 0.32% | 15.50 | 15.75 | 11941 | 1868.11 | 0.75% |
| 2025-05-19 | 15.73 | 15.68 | 0.02 | 0.13% | 15.53 | 15.77 | 14907 | 2335.76 | 0.93% |
| 2025-05-16 | 15.59 | 15.66 | 0.08 | 0.51% | 15.50 | 15.79 | 18186 | 2847.68 | 1.14% |
| 2025-05-15 | 15.39 | 15.58 | 0.17 | 1.10% | 15.31 | 15.73 | 17932 | 2791.00 | 1.12% |
| 2025-05-14 | 15.46 | 15.41 | -0.12 | -0.77% | 15.32 | 15.57 | 17682 | 2724.56 | 1.11% |
| 2025-05-13 | 15.71 | 15.53 | -0.10 | -0.64% | 15.43 | 15.73 | 23337 | 3633.87 | 1.46% |
| 2025-05-12 | 15.78 | 15.63 | 0.01 | 0.06% | 15.55 | 16.00 | 29275 | 4617.39 | 1.83% |
| 2025-05-09 | 15.55 | 15.62 | 0.06 | 0.39% | 15.45 | 15.73 | 18688 | 2917.73 | 1.17% |
| 2025-05-08 | 15.46 | 15.56 | 0.08 | 0.52% | 15.43 | 15.69 | 24220 | 3779.61 | 1.51% |
| 2025-05-07 | 15.70 | 15.48 | -0.14 | -0.90% | 15.38 | 15.93 | 41067 | 6399.54 | 2.57% |
| 2025-05-06 | 15.16 | 15.62 | 0.67 | 4.48% | 15.04 | 16.34 | 88572 | 13818.78 | 5.54% |
| 2025-04-30 | 14.68 | 14.95 | 0.16 | 1.08% | 14.68 | 15.14 | 27664 | 4144.11 | 1.73% |
| 2025-04-29 | 14.69 | 14.79 | 0.08 | 0.54% | 14.58 | 14.93 | 24949 | 3692.16 | 1.56% |
| 2025-04-28 | 14.78 | 14.71 | 0.11 | 0.75% | 14.44 | 14.88 | 37184 | 5457.45 | 2.32% |
| 2025-04-25 | 14.30 | 14.60 | 0.48 | 3.40% | 14.28 | 14.97 | 49197 | 7216.35 | 3.07% |
| 2025-04-24 | 14.04 | 14.12 | 0.14 | 1.00% | 13.86 | 14.20 | 15441 | 2171.61 | 0.97% |
| 2025-04-23 | 13.98 | 13.98 | 0.13 | 0.94% | 13.90 | 14.02 | 16194 | 2260.93 | 1.01% |
| 2025-04-22 | 13.81 | 13.85 | 0.04 | 0.29% | 13.72 | 13.92 | 12273 | 1696.07 | 0.77% |
| 2025-04-21 | 13.60 | 13.81 | 0.21 | 1.54% | 13.44 | 13.87 | 12589 | 1734.68 | 0.79% |
| 2025-04-18 | 13.72 | 13.60 | -0.20 | -1.45% | 13.48 | 13.86 | 11636 | 1584.59 | 0.73% |
| 2025-04-17 | 13.56 | 13.80 | 0.24 | 1.77% | 13.36 | 13.89 | 13364 | 1836.98 | 0.84% |
| 2025-04-16 | 14.01 | 13.56 | -0.44 | -3.14% | 13.38 | 14.01 | 17029 | 2320.21 | 1.06% |
| 2025-04-15 | 13.90 | 14.00 | 0.20 | 1.45% | 13.73 | 14.00 | 17025 | 2365.97 | 1.06% |
| 2025-04-14 | 13.78 | 13.80 | 0.16 | 1.17% | 13.77 | 14.13 | 19642 | 2730.08 | 1.23% |
| 2025-04-11 | 13.86 | 13.64 | -0.27 | -1.94% | 13.62 | 13.99 | 32594 | 4499.38 | 2.04% |
| 2025-04-10 | 13.43 | 13.91 | 0.67 | 5.06% | 13.41 | 14.56 | 54248 | 7538.52 | 3.39% |
| 2025-04-09 | 13.19 | 13.24 | -0.03 | -0.23% | 12.20 | 13.44 | 25582 | 3292.93 | 1.60% |
| 2025-04-08 | 13.15 | 13.27 | -0.21 | -1.56% | 12.86 | 13.75 | 24693 | 3278.46 | 1.54% |
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。
