| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 9.04 | 8.72 | -0.44 | -4.80% | 8.72 | 9.23 | 100505 | 8937.40 | 2.94% |
| 2025-11-20 | 9.35 | 9.16 | -0.19 | -2.03% | 9.06 | 9.44 | 77981 | 7177.77 | 2.28% |
| 2025-11-19 | 9.21 | 9.35 | 0.10 | 1.08% | 9.17 | 9.39 | 73524 | 6814.86 | 2.15% |
| 2025-11-18 | 9.40 | 9.25 | -0.18 | -1.91% | 9.17 | 9.43 | 65190 | 6036.66 | 1.91% |
| 2025-11-17 | 9.50 | 9.43 | -0.01 | -0.11% | 9.34 | 9.50 | 65461 | 6147.09 | 1.92% |
| 2025-11-14 | 9.43 | 9.44 | -0.07 | -0.74% | 9.41 | 9.59 | 77404 | 7357.71 | 2.27% |
| 2025-11-13 | 9.44 | 9.51 | 0.16 | 1.71% | 9.35 | 9.52 | 86981 | 8218.32 | 2.55% |
| 2025-11-12 | 9.42 | 9.35 | -0.07 | -0.74% | 9.31 | 9.55 | 70273 | 6596.20 | 2.06% |
| 2025-11-11 | 9.50 | 9.42 | -0.03 | -0.32% | 9.38 | 9.55 | 85598 | 8085.97 | 2.51% |
| 2025-11-10 | 9.17 | 9.45 | 0.28 | 3.05% | 9.17 | 9.45 | 127096 | 11921.68 | 3.72% |
| 2025-11-07 | 9.14 | 9.17 | 0.02 | 0.22% | 9.13 | 9.24 | 69710 | 6401.38 | 2.04% |
| 2025-11-06 | 9.24 | 9.15 | -0.08 | -0.87% | 9.11 | 9.29 | 58710 | 5374.01 | 1.72% |
| 2025-11-05 | 9.06 | 9.23 | 0.13 | 1.43% | 9.02 | 9.29 | 92669 | 8540.67 | 2.71% |
| 2025-11-04 | 9.15 | 9.10 | -0.09 | -0.98% | 9.07 | 9.20 | 61952 | 5649.01 | 1.81% |
| 2025-11-03 | 9.23 | 9.19 | -0.11 | -1.18% | 9.06 | 9.25 | 94989 | 8683.86 | 2.78% |
| 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% |
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。
