| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
