| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 11.39 | 11.26 | 0.10 | 0.90% | 11.09 | 11.50 | 143522 | 16093.55 | 4.20% |
| 2025-09-15 | 11.33 | 11.16 | -0.34 | -2.96% | 11.01 | 11.35 | 175120 | 19504.86 | 5.13% |
| 2025-09-12 | 11.30 | 11.50 | 0.05 | 0.44% | 11.30 | 11.77 | 211163 | 24361.88 | 6.18% |
| 2025-09-11 | 11.73 | 11.45 | -0.38 | -3.21% | 11.22 | 11.75 | 276447 | 31394.67 | 8.09% |
| 2025-09-10 | 11.76 | 11.83 | -0.61 | -4.90% | 11.76 | 12.14 | 343336 | 40876.17 | 10.05% |
| 2025-09-09 | 12.23 | 12.44 | 0.51 | 4.27% | 11.88 | 12.80 | 534421 | 66234.35 | 15.65% |
| 2025-09-08 | 12.42 | 11.93 | -0.48 | -3.87% | 11.77 | 13.00 | 464319 | 57317.26 | 13.60% |
| 2025-09-05 | 11.76 | 12.41 | 0.22 | 1.80% | 11.21 | 12.60 | 465054 | 55712.21 | 13.62% |
| 2025-09-04 | 11.61 | 12.19 | 0.35 | 2.96% | 10.95 | 12.41 | 437474 | 51613.14 | 12.81% |
| 2025-09-03 | 12.28 | 11.84 | -0.21 | -1.74% | 11.39 | 12.90 | 578821 | 71273.26 | 16.95% |
| 2025-09-02 | 11.64 | 12.05 | 0.60 | 5.24% | 11.21 | 12.60 | 542676 | 65770.21 | 15.89% |
| 2025-09-01 | 11.01 | 11.45 | 0.53 | 4.85% | 10.96 | 11.69 | 386337 | 44001.86 | 11.31% |
| 2025-08-29 | 10.66 | 10.92 | 0.26 | 2.44% | 10.51 | 11.36 | 286381 | 31137.92 | 8.39% |
| 2025-08-28 | 10.35 | 10.66 | 0.32 | 3.09% | 10.35 | 11.15 | 222646 | 23669.64 | 6.52% |
| 2025-08-27 | 10.82 | 10.34 | -0.48 | -4.44% | 10.34 | 10.86 | 173519 | 18376.50 | 5.08% |
| 2025-08-26 | 10.95 | 10.82 | -0.11 | -1.01% | 10.72 | 10.99 | 176905 | 19238.82 | 5.18% |
| 2025-08-25 | 10.80 | 10.93 | 0.31 | 2.92% | 10.62 | 10.95 | 261502 | 28284.14 | 7.66% |
| 2025-08-22 | 10.52 | 10.62 | 0.07 | 0.66% | 10.39 | 10.78 | 193713 | 20485.86 | 5.67% |
| 2025-08-21 | 10.74 | 10.55 | -0.13 | -1.22% | 10.50 | 10.86 | 218804 | 23350.99 | 6.41% |
| 2025-08-20 | 10.30 | 10.68 | 0.29 | 2.79% | 10.22 | 10.74 | 274462 | 28927.29 | 8.04% |
| 2025-08-19 | 10.28 | 10.39 | 0.11 | 1.07% | 10.20 | 10.40 | 136573 | 14094.98 | 4.00% |
| 2025-08-18 | 10.30 | 10.28 | -0.02 | -0.19% | 10.21 | 10.41 | 143353 | 14728.76 | 4.20% |
| 2025-08-15 | 10.12 | 10.30 | 0.03 | 0.29% | 10.08 | 10.36 | 154099 | 15757.36 | 4.51% |
| 2025-08-14 | 10.64 | 10.27 | -0.37 | -3.48% | 10.26 | 10.71 | 218629 | 22864.02 | 6.40% |
| 2025-08-13 | 10.90 | 10.64 | -0.32 | -2.92% | 10.50 | 10.96 | 253628 | 26985.86 | 7.43% |
| 2025-08-12 | 10.81 | 10.96 | 0.07 | 0.64% | 10.75 | 11.18 | 278550 | 30554.44 | 8.16% |
| 2025-08-11 | 10.80 | 10.89 | -0.35 | -3.11% | 10.48 | 10.97 | 296219 | 31907.87 | 8.67% |
| 2025-08-08 | 11.21 | 11.24 | 0.37 | 3.40% | 10.76 | 11.65 | 518114 | 57433.12 | 15.17% |
| 2025-08-07 | 9.81 | 10.87 | 0.99 | 10.02% | 9.77 | 10.87 | 343316 | 35899.90 | 10.05% |
| 2025-08-06 | 9.77 | 9.88 | 0.08 | 0.82% | 9.65 | 9.89 | 119177 | 11664.34 | 3.49% |
| 2025-08-05 | 9.93 | 9.80 | -0.14 | -1.41% | 9.75 | 10.05 | 143269 | 14065.22 | 4.20% |
| 2025-08-04 | 9.76 | 9.94 | 0.35 | 3.65% | 9.60 | 10.05 | 224490 | 22116.85 | 6.57% |
| 2025-08-01 | 9.59 | 9.59 | -0.01 | -0.10% | 9.53 | 9.70 | 66285 | 6364.14 | 1.94% |
| 2025-07-31 | 9.67 | 9.60 | -0.11 | -1.13% | 9.57 | 9.68 | 66315 | 6372.08 | 1.94% |
| 2025-07-30 | 9.64 | 9.71 | -0.01 | -0.10% | 9.62 | 9.79 | 90698 | 8808.40 | 2.66% |
| 2025-07-29 | 9.83 | 9.72 | -0.13 | -1.32% | 9.48 | 9.87 | 151741 | 14599.87 | 4.44% |
| 2025-07-28 | 9.77 | 9.85 | 0.08 | 0.82% | 9.64 | 9.87 | 128924 | 12585.66 | 3.78% |
| 2025-07-25 | 9.83 | 9.77 | -0.04 | -0.41% | 9.74 | 9.89 | 85166 | 8346.16 | 2.49% |
| 2025-07-24 | 9.81 | 9.81 | -0.12 | -1.21% | 9.75 | 9.97 | 126618 | 12443.40 | 3.71% |
| 2025-07-23 | 9.95 | 9.93 | -0.01 | -0.10% | 9.80 | 10.20 | 137953 | 13780.23 | 4.04% |
| 2025-07-22 | 9.92 | 9.94 | 0.09 | 0.91% | 9.89 | 10.13 | 177351 | 17717.01 | 5.19% |
| 2025-07-21 | 9.76 | 9.85 | 0.10 | 1.03% | 9.71 | 9.94 | 127052 | 12508.25 | 3.72% |
| 2025-07-18 | 9.85 | 9.75 | -0.14 | -1.42% | 9.69 | 9.89 | 132424 | 12911.88 | 3.88% |
| 2025-07-17 | 9.88 | 9.89 | -0.04 | -0.40% | 9.85 | 10.15 | 175840 | 17455.39 | 5.15% |
| 2025-07-16 | 10.37 | 9.93 | -0.77 | -7.20% | 9.75 | 10.43 | 335709 | 33469.55 | 9.83% |
| 2025-07-15 | 10.99 | 10.70 | -1.19 | -10.01% | 10.70 | 11.19 | 279452 | 30014.75 | 8.18% |
| 2025-07-14 | 11.42 | 11.89 | 0.59 | 5.22% | 11.31 | 11.93 | 231185 | 26980.53 | 6.77% |
| 2025-07-11 | 11.15 | 11.30 | 0.07 | 0.62% | 11.10 | 11.32 | 87404 | 9815.01 | 2.56% |
| 2025-07-10 | 11.42 | 11.23 | -0.19 | -1.66% | 11.07 | 11.55 | 106436 | 11929.45 | 3.12% |
| 2025-07-09 | 11.30 | 11.42 | 0.05 | 0.44% | 11.23 | 11.57 | 119285 | 13588.12 | 3.49% |
| 2025-07-08 | 11.19 | 11.37 | 0.18 | 1.61% | 11.10 | 11.70 | 171878 | 19572.39 | 5.03% |
| 2025-07-07 | 10.83 | 11.19 | 0.33 | 3.04% | 10.63 | 11.36 | 155406 | 17342.40 | 4.55% |
| 2025-07-04 | 11.19 | 10.86 | -0.40 | -3.55% | 10.70 | 11.26 | 184541 | 20051.30 | 5.40% |
| 2025-07-03 | 11.16 | 11.26 | -0.04 | -0.35% | 11.09 | 11.55 | 163769 | 18480.07 | 4.80% |
| 2025-07-02 | 11.53 | 11.30 | -0.16 | -1.40% | 11.25 | 12.00 | 290792 | 33656.83 | 8.51% |
| 2025-07-01 | 11.47 | 11.46 | 0.06 | 0.53% | 11.15 | 11.80 | 245525 | 28130.93 | 7.19% |
| 2025-06-30 | 11.18 | 11.40 | 0.25 | 2.24% | 11.07 | 11.56 | 207616 | 23569.76 | 6.08% |
| 2025-06-27 | 11.09 | 11.15 | 0.03 | 0.27% | 10.88 | 11.23 | 116654 | 12971.97 | 3.42% |
| 2025-06-26 | 11.23 | 11.12 | -0.12 | -1.07% | 10.83 | 11.29 | 163261 | 18133.38 | 4.78% |
| 2025-06-25 | 11.53 | 11.24 | -0.29 | -2.52% | 11.12 | 11.53 | 176540 | 19908.39 | 5.17% |
| 2025-06-24 | 11.58 | 11.53 | -0.29 | -2.45% | 11.44 | 12.06 | 243768 | 28421.59 | 7.14% |
| 2025-06-23 | 11.52 | 11.82 | 0.31 | 2.69% | 11.38 | 12.09 | 238255 | 28068.66 | 6.98% |
| 2025-06-20 | 11.60 | 11.51 | -0.11 | -0.95% | 11.43 | 11.95 | 189625 | 22075.02 | 5.55% |
| 2025-06-19 | 12.01 | 11.62 | -0.56 | -4.60% | 11.58 | 12.46 | 259828 | 31124.52 | 7.61% |
| 2025-06-18 | 12.25 | 12.18 | -0.17 | -1.38% | 11.90 | 12.54 | 231362 | 28176.70 | 6.77% |
| 2025-06-17 | 12.45 | 12.35 | -0.52 | -4.04% | 12.23 | 12.86 | 333789 | 41447.87 | 9.77% |
| 2025-06-16 | 12.70 | 12.87 | -0.10 | -0.77% | 12.36 | 13.61 | 394455 | 51796.07 | 11.55% |
| 2025-06-13 | 13.36 | 12.97 | 0.00 | 0.00% | 12.80 | 13.88 | 538070 | 71862.42 | 15.76% |
| 2025-06-12 | 12.34 | 12.97 | 0.73 | 5.96% | 12.12 | 13.20 | 537947 | 67994.66 | 15.75% |
| 2025-06-11 | 11.98 | 12.24 | 0.39 | 3.29% | 11.80 | 12.45 | 490116 | 59400.95 | 14.35% |
| 2025-06-10 | 12.00 | 11.85 | 0.12 | 1.02% | 11.45 | 12.18 | 491100 | 58321.88 | 14.38% |
| 2025-06-09 | 11.03 | 11.73 | 0.63 | 5.68% | 11.00 | 11.90 | 433855 | 49859.39 | 12.70% |
| 2025-06-06 | 11.31 | 11.10 | -0.64 | -5.45% | 11.05 | 11.59 | 520213 | 58467.07 | 15.23% |
| 2025-06-05 | 12.97 | 11.74 | -1.30 | -9.97% | 11.74 | 13.37 | 797089 | 99091.37 | 23.34% |
| 2025-06-04 | 11.54 | 13.04 | 1.19 | 10.04% | 11.40 | 13.04 | 765827 | 95479.70 | 22.42% |
| 2025-06-03 | 11.97 | 11.85 | 0.59 | 5.24% | 11.32 | 12.10 | 597815 | 70444.88 | 17.51% |
| 2025-05-30 | 12.00 | 11.26 | -0.89 | -7.33% | 11.25 | 12.56 | 599704 | 71805.22 | 17.56% |
| 2025-05-29 | 12.20 | 12.15 | -1.35 | -10.00% | 12.15 | 12.98 | 718332 | 88857.22 | 21.03% |
| 2025-05-28 | 13.20 | 13.50 | -0.36 | -2.60% | 12.47 | 14.98 | 960041 | 127484.67 | 28.11% |
| 2025-05-27 | 12.83 | 13.86 | 1.26 | 10.00% | 12.40 | 13.86 | 550847 | 72689.03 | 16.13% |
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。
