| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 7.47 | 7.55 | 0.15 | 2.03% | 7.47 | 7.61 | 70420 | 5315.19 | 2.06% |
| 2026-03-24 | 7.22 | 7.40 | 0.37 | 5.26% | 7.09 | 7.41 | 107532 | 7822.20 | 3.15% |
| 2026-03-23 | 7.27 | 7.03 | -0.43 | -5.76% | 6.94 | 7.35 | 115995 | 8308.71 | 3.39% |
| 2026-03-20 | 7.61 | 7.46 | -0.21 | -2.74% | 7.43 | 7.76 | 77079 | 5818.19 | 2.26% |
| 2026-03-19 | 7.86 | 7.67 | -0.29 | -3.64% | 7.65 | 7.91 | 68885 | 5338.40 | 2.02% |
| 2026-03-18 | 7.86 | 7.96 | 0.09 | 1.14% | 7.81 | 7.97 | 46446 | 3661.65 | 1.36% |
| 2026-03-17 | 8.00 | 7.87 | -0.13 | -1.63% | 7.85 | 8.05 | 56032 | 4457.56 | 1.64% |
| 2026-03-16 | 7.93 | 8.00 | 0.00 | 0.00% | 7.92 | 8.06 | 57535 | 4588.97 | 1.68% |
| 2026-03-13 | 8.03 | 8.00 | -0.06 | -0.74% | 7.98 | 8.13 | 63379 | 5107.30 | 1.85% |
| 2026-03-12 | 8.16 | 8.06 | -0.11 | -1.35% | 8.04 | 8.24 | 63463 | 5146.37 | 1.86% |
| 2026-03-11 | 8.30 | 8.17 | -0.10 | -1.21% | 8.12 | 8.32 | 64001 | 5253.91 | 1.87% |
| 2026-03-10 | 8.22 | 8.27 | 0.11 | 1.35% | 8.17 | 8.31 | 67481 | 5560.31 | 1.97% |
| 2026-03-09 | 8.25 | 8.16 | -0.11 | -1.33% | 8.00 | 8.25 | 77265 | 6263.71 | 2.26% |
| 2026-03-06 | 8.05 | 8.27 | 0.21 | 2.61% | 8.02 | 8.27 | 83703 | 6847.63 | 2.45% |
| 2026-03-05 | 8.15 | 8.06 | 0.06 | 0.75% | 8.01 | 8.20 | 90900 | 7357.97 | 2.66% |
| 2026-03-04 | 8.03 | 8.00 | -0.16 | -1.96% | 7.87 | 8.12 | 123594 | 9889.42 | 3.62% |
| 2026-03-03 | 8.53 | 8.16 | -0.43 | -5.01% | 8.11 | 8.69 | 214405 | 17941.14 | 6.27% |
| 2026-03-02 | 8.88 | 8.59 | -0.09 | -1.04% | 8.38 | 8.96 | 206324 | 17786.24 | 6.04% |
| 2026-02-27 | 8.72 | 8.68 | -0.02 | -0.23% | 8.56 | 8.76 | 81609 | 7043.35 | 2.39% |
| 2026-02-26 | 8.88 | 8.70 | -0.15 | -1.69% | 8.63 | 8.89 | 89027 | 7776.91 | 2.61% |
| 2026-02-25 | 8.93 | 8.85 | -0.07 | -0.78% | 8.82 | 8.98 | 114160 | 10167.21 | 3.34% |
| 2026-02-24 | 8.77 | 8.92 | 0.31 | 3.60% | 8.77 | 9.03 | 148798 | 13244.48 | 4.35% |
| 2026-02-13 | 8.67 | 8.61 | -0.03 | -0.35% | 8.59 | 8.74 | 89533 | 7756.92 | 2.62% |
| 2026-02-12 | 8.80 | 8.64 | -0.26 | -2.92% | 8.64 | 8.94 | 95801 | 8362.50 | 2.80% |
| 2026-02-11 | 9.03 | 8.90 | -0.09 | -1.00% | 8.76 | 9.05 | 93213 | 8294.61 | 2.73% |
| 2026-02-10 | 9.14 | 8.99 | -0.15 | -1.64% | 8.98 | 9.21 | 121102 | 10996.73 | 3.54% |
| 2026-02-09 | 9.24 | 9.14 | 0.07 | 0.77% | 9.10 | 9.27 | 154786 | 14196.67 | 4.53% |
| 2026-02-06 | 8.51 | 9.07 | 0.40 | 4.61% | 8.41 | 9.25 | 275590 | 24722.99 | 8.06% |
| 2026-02-05 | 8.45 | 8.67 | 0.10 | 1.17% | 8.45 | 8.88 | 223570 | 19399.54 | 6.54% |
| 2026-02-04 | 8.60 | 8.57 | 0.02 | 0.23% | 8.40 | 8.79 | 236535 | 20281.07 | 6.92% |
| 2026-02-03 | 8.31 | 8.55 | 0.21 | 2.52% | 8.10 | 8.64 | 397108 | 33102.02 | 11.62% |
| 2026-02-02 | 8.34 | 8.34 | -0.93 | -10.03% | 8.34 | 8.34 | 83861 | 6994.01 | 2.45% |
| 2026-01-30 | 9.28 | 9.27 | -1.03 | -10.00% | 9.27 | 9.48 | 158466 | 14724.01 | 4.64% |
| 2026-01-29 | 10.93 | 10.30 | -0.23 | -2.18% | 10.00 | 11.39 | 848546 | 90398.02 | 24.83% |
| 2026-01-28 | 9.72 | 10.53 | 0.96 | 10.03% | 9.65 | 10.53 | 416663 | 43187.42 | 12.19% |
| 2026-01-27 | 9.78 | 9.57 | -0.26 | -2.64% | 9.47 | 10.05 | 335641 | 32610.43 | 9.82% |
| 2026-01-26 | 9.70 | 9.83 | 0.29 | 3.04% | 9.64 | 10.19 | 381394 | 37653.21 | 11.16% |
| 2026-01-23 | 9.31 | 9.54 | 0.28 | 3.02% | 9.30 | 9.64 | 180295 | 17145.64 | 5.28% |
| 2026-01-22 | 9.21 | 9.26 | -0.12 | -1.28% | 9.11 | 9.28 | 115831 | 10676.46 | 3.39% |
| 2026-01-21 | 9.22 | 9.38 | 0.23 | 2.51% | 9.13 | 9.40 | 173816 | 16162.25 | 5.09% |
| 2026-01-20 | 9.18 | 9.15 | 0.02 | 0.22% | 9.06 | 9.19 | 80508 | 7342.64 | 2.36% |
| 2026-01-19 | 8.88 | 9.13 | 0.15 | 1.67% | 8.88 | 9.22 | 99347 | 9024.31 | 2.91% |
| 2026-01-16 | 9.12 | 8.98 | -0.19 | -2.07% | 8.85 | 9.15 | 102780 | 9212.07 | 3.01% |
| 2026-01-15 | 9.45 | 9.17 | -0.19 | -2.03% | 9.11 | 9.45 | 159915 | 14814.19 | 4.68% |
| 2026-01-14 | 9.07 | 9.36 | 0.28 | 3.08% | 8.97 | 9.88 | 262301 | 24415.34 | 7.68% |
| 2026-01-13 | 9.02 | 9.08 | 0.14 | 1.57% | 8.90 | 9.25 | 130755 | 11914.67 | 3.83% |
| 2026-01-12 | 8.80 | 8.94 | 0.21 | 2.41% | 8.77 | 8.94 | 84844 | 7532.20 | 2.48% |
| 2026-01-09 | 8.62 | 8.73 | 0.09 | 1.04% | 8.58 | 8.73 | 75760 | 6568.38 | 2.22% |
| 2026-01-08 | 8.50 | 8.64 | 0.10 | 1.17% | 8.50 | 8.65 | 61979 | 5327.33 | 1.81% |
| 2026-01-07 | 8.63 | 8.54 | -0.13 | -1.50% | 8.50 | 8.65 | 70842 | 6057.63 | 2.07% |
| 2026-01-06 | 8.55 | 8.67 | 0.10 | 1.17% | 8.51 | 8.73 | 84381 | 7283.75 | 2.47% |
| 2026-01-05 | 8.50 | 8.57 | 0.11 | 1.30% | 8.49 | 8.60 | 55458 | 4741.01 | 1.62% |
| 2025-12-31 | 8.55 | 8.46 | -0.09 | -1.05% | 8.42 | 8.59 | 58570 | 4959.90 | 1.71% |
| 2025-12-30 | 8.66 | 8.55 | -0.24 | -2.73% | 8.51 | 8.68 | 79365 | 6813.77 | 2.32% |
| 2025-12-29 | 8.96 | 8.79 | -0.13 | -1.46% | 8.77 | 8.97 | 52169 | 4600.22 | 1.53% |
| 2025-12-26 | 8.90 | 8.92 | 0.03 | 0.34% | 8.88 | 9.13 | 65832 | 5913.80 | 1.93% |
| 2025-12-25 | 8.93 | 8.89 | -0.11 | -1.22% | 8.77 | 8.96 | 71743 | 6359.97 | 2.10% |
| 2025-12-24 | 9.15 | 9.00 | -0.06 | -0.66% | 8.98 | 9.15 | 66582 | 6011.20 | 1.95% |
| 2025-12-23 | 9.25 | 9.06 | -0.10 | -1.09% | 8.97 | 9.25 | 76678 | 6957.02 | 2.24% |
| 2025-12-22 | 9.06 | 9.16 | 0.10 | 1.10% | 9.04 | 9.21 | 110053 | 10067.12 | 3.22% |
| 2025-12-19 | 9.26 | 9.06 | -0.03 | -0.33% | 8.81 | 9.26 | 168398 | 15191.75 | 4.93% |
| 2025-12-18 | 8.86 | 9.09 | 0.29 | 3.30% | 8.80 | 9.48 | 224460 | 20719.01 | 6.57% |
| 2025-12-17 | 8.48 | 8.80 | 0.24 | 2.80% | 8.48 | 8.80 | 83341 | 7230.14 | 2.44% |
| 2025-12-16 | 8.71 | 8.56 | -0.23 | -2.62% | 8.55 | 8.84 | 48234 | 4174.35 | 1.41% |
| 2025-12-15 | 8.74 | 8.79 | 0.01 | 0.11% | 8.66 | 8.87 | 55861 | 4903.77 | 1.63% |
| 2025-12-12 | 8.65 | 8.78 | 0.16 | 1.86% | 8.63 | 8.83 | 71156 | 6214.36 | 2.08% |
| 2025-12-11 | 8.98 | 8.62 | -0.28 | -3.15% | 8.58 | 8.98 | 82223 | 7133.68 | 2.41% |
| 2025-12-10 | 8.88 | 8.90 | 0.06 | 0.68% | 8.82 | 8.95 | 49612 | 4411.24 | 1.45% |
| 2025-12-09 | 8.90 | 8.84 | -0.07 | -0.79% | 8.81 | 8.96 | 36894 | 3274.52 | 1.08% |
| 2025-12-08 | 8.82 | 8.91 | 0.01 | 0.11% | 8.79 | 8.95 | 59617 | 5295.76 | 1.74% |
| 2025-12-05 | 8.64 | 8.90 | 0.26 | 3.01% | 8.57 | 8.93 | 71918 | 6325.18 | 2.10% |
| 2025-12-04 | 8.98 | 8.64 | -0.28 | -3.14% | 8.62 | 8.99 | 64117 | 5584.13 | 1.88% |
| 2025-12-03 | 9.05 | 8.92 | -0.17 | -1.87% | 8.87 | 9.11 | 54505 | 4886.44 | 1.60% |
| 2025-12-02 | 9.14 | 9.09 | -0.12 | -1.30% | 9.00 | 9.21 | 54602 | 4958.43 | 1.60% |
| 2025-12-01 | 9.20 | 9.21 | 0.07 | 0.77% | 9.16 | 9.39 | 82106 | 7614.18 | 2.40% |
| 2025-11-28 | 9.03 | 9.14 | 0.14 | 1.56% | 8.93 | 9.14 | 47814 | 4328.29 | 1.40% |
| 2025-11-27 | 9.05 | 9.00 | -0.01 | -0.11% | 8.95 | 9.07 | 45009 | 4056.99 | 1.32% |
| 2025-11-26 | 9.17 | 9.01 | -0.16 | -1.74% | 8.98 | 9.19 | 54742 | 4967.72 | 1.60% |
| 2025-11-25 | 9.02 | 9.17 | 0.25 | 2.80% | 8.91 | 9.22 | 75251 | 6870.61 | 2.20% |
| 2025-11-24 | 8.80 | 9.02 | 0.30 | 3.44% | 8.75 | 9.06 | 90449 | 8084.51 | 2.65% |
莱绅通灵(603900)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。
