| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 13.15 | 13.27 | -0.21 | -1.56% | 12.86 | 13.75 | 24693 | 3278.46 | 1.54% |
| 2025-04-07 | 14.50 | 13.48 | -1.50 | -10.01% | 13.48 | 14.50 | 30842 | 4251.66 | 1.93% |
| 2025-04-03 | 14.70 | 14.98 | 0.08 | 0.54% | 14.61 | 15.07 | 22208 | 3297.69 | 1.39% |
| 2025-04-02 | 14.50 | 14.90 | 0.43 | 2.97% | 14.35 | 14.90 | 23584 | 3467.53 | 1.47% |
| 2025-04-01 | 14.44 | 14.47 | 0.03 | 0.21% | 14.44 | 14.75 | 19261 | 2817.59 | 1.20% |
| 2025-03-31 | 14.64 | 14.44 | -0.27 | -1.84% | 14.28 | 14.67 | 16243 | 2343.64 | 1.02% |
| 2025-03-28 | 14.80 | 14.71 | -0.15 | -1.01% | 14.51 | 15.03 | 22425 | 3304.52 | 1.40% |
| 2025-03-27 | 15.08 | 14.86 | -0.31 | -2.04% | 14.75 | 15.13 | 21038 | 3125.68 | 1.31% |
| 2025-03-26 | 14.82 | 15.17 | 0.28 | 1.88% | 14.52 | 15.27 | 32223 | 4853.62 | 2.01% |
| 2025-03-25 | 14.75 | 14.89 | 0.15 | 1.02% | 14.61 | 15.61 | 48993 | 7384.80 | 3.06% |
| 2025-03-24 | 14.85 | 14.74 | -0.01 | -0.07% | 14.24 | 14.96 | 28921 | 4220.21 | 1.81% |
| 2025-03-21 | 14.89 | 14.75 | -0.21 | -1.40% | 14.60 | 14.98 | 15873 | 2342.67 | 0.99% |
| 2025-03-20 | 14.93 | 14.96 | 0.00 | 0.00% | 14.83 | 15.03 | 19939 | 2977.35 | 1.25% |
| 2025-03-19 | 14.98 | 14.96 | -0.08 | -0.53% | 14.91 | 15.15 | 19375 | 2906.78 | 1.21% |
| 2025-03-18 | 14.82 | 15.04 | 0.22 | 1.48% | 14.82 | 15.04 | 29323 | 4384.61 | 1.83% |
| 2025-03-17 | 14.98 | 14.82 | -0.16 | -1.07% | 14.70 | 15.01 | 33119 | 4900.59 | 2.07% |
| 2025-03-14 | 14.42 | 14.98 | 0.40 | 2.74% | 14.42 | 15.15 | 59833 | 8852.70 | 3.74% |
| 2025-03-13 | 14.45 | 14.58 | 0.10 | 0.69% | 14.11 | 14.60 | 22506 | 3231.32 | 1.41% |
| 2025-03-12 | 14.21 | 14.48 | 0.24 | 1.69% | 14.18 | 14.70 | 24470 | 3530.60 | 1.53% |
| 2025-03-11 | 14.12 | 14.24 | 0.04 | 0.28% | 14.02 | 14.24 | 11649 | 1644.52 | 0.73% |
| 2025-03-10 | 14.11 | 14.20 | 0.08 | 0.57% | 14.07 | 14.31 | 14073 | 1996.52 | 0.88% |
| 2025-03-07 | 14.25 | 14.12 | -0.16 | -1.12% | 14.03 | 14.27 | 17841 | 2521.26 | 1.12% |
| 2025-03-06 | 14.21 | 14.28 | 0.07 | 0.49% | 14.15 | 14.42 | 18370 | 2627.21 | 1.15% |
| 2025-03-05 | 14.25 | 14.21 | -0.02 | -0.14% | 13.96 | 14.27 | 13712 | 1929.22 | 0.86% |
| 2025-03-04 | 13.92 | 14.23 | 0.27 | 1.93% | 13.88 | 14.25 | 14326 | 2023.27 | 0.90% |
| 2025-03-03 | 13.81 | 13.96 | 0.19 | 1.38% | 13.81 | 14.16 | 17928 | 2516.93 | 1.12% |
| 2025-02-28 | 14.06 | 13.77 | -0.30 | -2.13% | 13.71 | 14.13 | 12588 | 1744.96 | 0.79% |
| 2025-02-27 | 14.07 | 14.07 | -0.06 | -0.42% | 13.86 | 14.20 | 21518 | 3018.94 | 1.34% |
| 2025-02-26 | 13.99 | 14.13 | 0.14 | 1.00% | 13.93 | 14.16 | 17132 | 2407.75 | 1.07% |
| 2025-02-25 | 14.00 | 13.99 | -0.10 | -0.71% | 13.89 | 14.05 | 13876 | 1936.99 | 0.87% |
| 2025-02-24 | 14.17 | 14.09 | -0.14 | -0.98% | 13.89 | 14.19 | 17258 | 2421.79 | 1.08% |
| 2025-02-21 | 14.12 | 14.23 | 0.11 | 0.78% | 13.97 | 14.23 | 19853 | 2800.06 | 1.24% |
| 2025-02-20 | 14.07 | 14.12 | 0.04 | 0.28% | 13.97 | 14.15 | 15161 | 2132.97 | 0.95% |
| 2025-02-19 | 13.71 | 14.08 | 0.37 | 2.70% | 13.61 | 14.13 | 19678 | 2754.70 | 1.23% |
| 2025-02-18 | 14.05 | 13.71 | -0.23 | -1.65% | 13.65 | 14.07 | 16477 | 2283.74 | 1.03% |
| 2025-02-17 | 13.92 | 13.94 | 0.07 | 0.50% | 13.75 | 14.07 | 19850 | 2766.63 | 1.24% |
| 2025-02-14 | 13.57 | 13.87 | 0.25 | 1.84% | 13.55 | 14.32 | 28037 | 3896.20 | 1.75% |
| 2025-02-13 | 14.09 | 13.62 | -0.49 | -3.47% | 13.61 | 14.09 | 22741 | 3129.30 | 1.42% |
| 2025-02-12 | 14.02 | 14.11 | -0.04 | -0.28% | 14.02 | 14.18 | 12925 | 1822.22 | 0.81% |
| 2025-02-11 | 13.99 | 14.15 | 0.15 | 1.07% | 13.85 | 14.17 | 16911 | 2372.13 | 1.06% |
| 2025-02-10 | 13.90 | 14.00 | 0.10 | 0.72% | 13.75 | 14.02 | 13842 | 1923.92 | 0.87% |
| 2025-02-07 | 13.90 | 13.90 | -0.01 | -0.07% | 13.75 | 14.14 | 17239 | 2406.39 | 1.08% |
| 2025-02-06 | 13.74 | 13.91 | 0.24 | 1.76% | 13.60 | 13.93 | 16937 | 2340.24 | 1.06% |
| 2025-02-05 | 13.80 | 13.67 | 0.04 | 0.29% | 13.60 | 13.80 | 11254 | 1540.81 | 0.70% |
| 2025-01-27 | 13.60 | 13.63 | 0.05 | 0.37% | 13.53 | 13.83 | 16579 | 2270.22 | 1.04% |
| 2025-01-24 | 13.52 | 13.58 | 0.14 | 1.04% | 13.37 | 13.59 | 11656 | 1571.12 | 0.73% |
| 2025-01-23 | 13.67 | 13.44 | -0.05 | -0.37% | 13.44 | 13.67 | 14088 | 1911.68 | 0.88% |
| 2025-01-22 | 13.58 | 13.49 | -0.19 | -1.39% | 13.48 | 13.68 | 10346 | 1403.59 | 0.65% |
| 2025-01-21 | 13.95 | 13.68 | -0.12 | -0.87% | 13.51 | 13.95 | 20372 | 2779.01 | 1.27% |
| 2025-01-20 | 13.71 | 13.80 | 0.16 | 1.17% | 13.57 | 13.89 | 32888 | 4526.05 | 2.06% |
| 2025-01-17 | 13.44 | 13.64 | 0.14 | 1.04% | 13.41 | 13.68 | 17773 | 2413.20 | 1.11% |
| 2025-01-16 | 13.23 | 13.50 | 0.20 | 1.50% | 13.20 | 13.73 | 44121 | 5964.53 | 2.76% |
| 2025-01-15 | 12.98 | 13.30 | 0.31 | 2.39% | 12.75 | 13.50 | 40583 | 5330.08 | 2.54% |
| 2025-01-14 | 12.70 | 12.99 | 0.34 | 2.69% | 12.53 | 13.00 | 29312 | 3781.15 | 1.83% |
| 2025-01-13 | 12.61 | 12.65 | -0.09 | -0.71% | 12.23 | 12.80 | 21805 | 2748.12 | 1.36% |
| 2025-01-10 | 12.98 | 12.74 | -0.25 | -1.92% | 12.74 | 13.58 | 31389 | 4124.86 | 1.96% |
| 2025-01-09 | 13.00 | 12.99 | -0.01 | -0.08% | 12.78 | 13.21 | 9772 | 1279.13 | 0.61% |
| 2025-01-08 | 13.06 | 13.00 | -0.13 | -0.99% | 12.61 | 13.12 | 15018 | 1939.66 | 0.94% |
| 2025-01-07 | 12.66 | 13.13 | 0.40 | 3.14% | 12.66 | 13.13 | 16978 | 2201.75 | 1.06% |
| 2025-01-06 | 12.89 | 12.73 | -0.29 | -2.23% | 12.01 | 13.05 | 18300 | 2328.98 | 1.14% |
| 2025-01-03 | 13.23 | 13.02 | -0.25 | -1.88% | 12.61 | 13.36 | 18357 | 2378.59 | 1.15% |
| 2025-01-02 | 13.36 | 13.27 | -0.21 | -1.56% | 13.15 | 13.69 | 17337 | 2327.23 | 1.08% |
| 2024-12-31 | 13.86 | 13.48 | -0.31 | -2.25% | 13.42 | 13.90 | 14527 | 1977.15 | 0.91% |
| 2024-12-30 | 14.13 | 13.79 | -0.41 | -2.89% | 13.72 | 14.14 | 15688 | 2182.96 | 0.98% |
| 2024-12-27 | 13.95 | 14.20 | 0.21 | 1.50% | 13.93 | 14.33 | 17253 | 2449.78 | 1.08% |
| 2024-12-26 | 13.54 | 13.99 | 0.33 | 2.42% | 13.54 | 14.12 | 16907 | 2352.70 | 1.06% |
| 2024-12-25 | 13.81 | 13.66 | -0.31 | -2.22% | 13.42 | 14.06 | 18666 | 2550.23 | 1.17% |
| 2024-12-24 | 13.86 | 13.97 | 0.15 | 1.09% | 13.72 | 14.14 | 16421 | 2291.12 | 1.03% |
| 2024-12-23 | 14.45 | 13.82 | -0.54 | -3.76% | 13.77 | 14.48 | 20699 | 2905.82 | 1.29% |
| 2024-12-20 | 14.14 | 14.36 | 0.18 | 1.27% | 14.14 | 14.50 | 12850 | 1845.09 | 0.80% |
| 2024-12-19 | 13.95 | 14.18 | 0.04 | 0.28% | 13.95 | 14.25 | 12568 | 1774.29 | 0.79% |
| 2024-12-18 | 13.97 | 14.14 | 0.17 | 1.22% | 13.71 | 14.26 | 19824 | 2791.06 | 1.24% |
| 2024-12-17 | 14.90 | 13.97 | -0.87 | -5.86% | 13.95 | 14.90 | 31814 | 4551.18 | 1.99% |
| 2024-12-16 | 14.90 | 14.84 | 0.01 | 0.07% | 14.71 | 15.08 | 19593 | 2910.84 | 1.22% |
| 2024-12-13 | 15.09 | 14.83 | -0.32 | -2.11% | 14.81 | 15.09 | 18948 | 2834.03 | 1.18% |
| 2024-12-12 | 15.08 | 15.15 | 0.07 | 0.46% | 14.95 | 15.15 | 26110 | 3938.20 | 1.63% |
| 2024-12-11 | 14.96 | 15.08 | 0.18 | 1.21% | 14.85 | 15.09 | 21567 | 3232.61 | 1.35% |
| 2024-12-10 | 15.37 | 14.90 | -0.18 | -1.19% | 14.87 | 15.43 | 28707 | 4323.59 | 1.79% |
| 2024-12-09 | 14.87 | 15.08 | 0.26 | 1.75% | 14.67 | 15.14 | 31192 | 4670.26 | 1.95% |
| 2024-12-06 | 14.71 | 14.82 | 0.11 | 0.75% | 14.53 | 14.90 | 19000 | 2794.38 | 1.19% |
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。
