| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 9.19 | 9.30 | 0.16 | 1.75% | 9.19 | 9.33 | 89030 | 8265.52 | 2.61% |
| 2025-10-30 | 9.17 | 9.14 | -0.03 | -0.33% | 9.10 | 9.24 | 82797 | 7596.94 | 2.42% |
| 2025-10-29 | 9.17 | 9.17 | -0.03 | -0.33% | 9.05 | 9.20 | 80084 | 7307.52 | 2.35% |
| 2025-10-28 | 9.15 | 9.20 | 0.00 | 0.00% | 9.11 | 9.28 | 75771 | 6975.04 | 2.22% |
| 2025-10-27 | 9.19 | 9.20 | 0.04 | 0.44% | 9.10 | 9.23 | 76399 | 7014.08 | 2.24% |
| 2025-10-24 | 9.35 | 9.16 | -0.25 | -2.66% | 9.15 | 9.36 | 123456 | 11378.63 | 3.62% |
| 2025-10-23 | 9.38 | 9.41 | -0.03 | -0.32% | 9.01 | 9.45 | 110592 | 10212.43 | 3.24% |
| 2025-10-22 | 9.30 | 9.44 | -0.40 | -4.07% | 9.30 | 9.46 | 122119 | 11450.68 | 3.58% |
| 2025-10-21 | 9.93 | 9.84 | 0.01 | 0.10% | 9.80 | 10.30 | 112793 | 11162.24 | 3.30% |
| 2025-10-20 | 9.67 | 9.83 | -0.80 | -7.53% | 9.67 | 10.10 | 186425 | 18478.41 | 5.46% |
| 2025-10-17 | 10.68 | 10.63 | 0.21 | 2.02% | 10.52 | 10.92 | 232294 | 24914.76 | 6.80% |
| 2025-10-16 | 10.62 | 10.42 | -0.12 | -1.14% | 10.39 | 10.87 | 154618 | 16434.52 | 4.53% |
| 2025-10-15 | 10.50 | 10.54 | 0.06 | 0.57% | 10.30 | 10.65 | 125805 | 13153.16 | 3.68% |
| 2025-10-14 | 10.63 | 10.48 | 0.18 | 1.75% | 10.37 | 10.98 | 219587 | 23271.51 | 6.43% |
| 2025-10-13 | 9.90 | 10.30 | 0.09 | 0.88% | 9.86 | 10.36 | 105013 | 10695.39 | 3.07% |
| 2025-10-10 | 10.31 | 10.21 | -0.43 | -4.04% | 10.20 | 10.50 | 136433 | 14043.79 | 4.00% |
| 2025-10-09 | 11.31 | 10.64 | 0.36 | 3.50% | 10.55 | 11.31 | 209792 | 22654.47 | 6.14% |
| 2025-09-30 | 10.20 | 10.28 | 0.10 | 0.98% | 10.19 | 10.39 | 99534 | 10245.54 | 2.91% |
| 2025-09-29 | 10.24 | 10.18 | 0.02 | 0.20% | 9.92 | 10.34 | 89252 | 9026.96 | 2.61% |
| 2025-09-26 | 10.23 | 10.16 | -0.06 | -0.59% | 10.11 | 10.32 | 69554 | 7113.72 | 2.04% |
| 2025-09-25 | 10.45 | 10.22 | -0.38 | -3.58% | 10.20 | 10.50 | 131676 | 13555.61 | 3.86% |
| 2025-09-24 | 10.68 | 10.60 | -0.30 | -2.75% | 10.50 | 10.82 | 128732 | 13670.38 | 3.77% |
| 2025-09-23 | 10.83 | 10.90 | 0.02 | 0.18% | 10.73 | 11.15 | 187217 | 20461.43 | 5.48% |
| 2025-09-22 | 10.60 | 10.88 | 0.39 | 3.72% | 10.33 | 11.00 | 171428 | 18204.18 | 5.02% |
| 2025-09-19 | 10.40 | 10.49 | 0.08 | 0.77% | 10.27 | 10.56 | 111314 | 11608.92 | 3.26% |
| 2025-09-18 | 10.51 | 10.41 | -0.54 | -4.93% | 10.27 | 10.70 | 196472 | 20708.98 | 5.75% |
| 2025-09-17 | 11.17 | 10.95 | -0.31 | -2.75% | 10.90 | 11.20 | 155976 | 17108.68 | 4.57% |
| 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% |
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。
