| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 10.30 | 11.45 | 0.69 | 6.41% | 10.00 | 11.80 | 826790 | 90109.86 | 24.21% |
| 2025-05-22 | 10.17 | 10.76 | 0.98 | 10.02% | 10.05 | 10.76 | 701740 | 73801.30 | 20.55% |
| 2025-05-21 | 9.59 | 9.78 | 0.89 | 10.01% | 8.48 | 9.78 | 474191 | 43182.72 | 13.89% |
| 2025-05-20 | 7.94 | 8.89 | 0.81 | 10.02% | 7.94 | 8.89 | 206746 | 17578.08 | 6.05% |
| 2025-05-19 | 7.97 | 8.08 | 0.11 | 1.38% | 7.88 | 8.33 | 272629 | 22011.34 | 7.98% |
| 2025-05-16 | 7.64 | 7.97 | 0.33 | 4.32% | 7.61 | 8.15 | 344183 | 27405.84 | 10.08% |
| 2025-05-15 | 7.63 | 7.64 | -0.11 | -1.42% | 7.57 | 7.82 | 200771 | 15393.43 | 5.88% |
| 2025-05-14 | 7.48 | 7.75 | 0.09 | 1.17% | 7.45 | 8.05 | 343302 | 26411.23 | 10.05% |
| 2025-05-13 | 7.36 | 7.66 | 0.33 | 4.50% | 7.24 | 7.96 | 389238 | 29581.11 | 11.40% |
| 2025-05-12 | 7.17 | 7.33 | -0.14 | -1.87% | 7.00 | 7.42 | 274963 | 20002.08 | 8.05% |
| 2025-05-09 | 7.25 | 7.47 | 0.15 | 2.05% | 7.19 | 7.68 | 367911 | 27323.95 | 10.77% |
| 2025-05-08 | 7.30 | 7.32 | 0.05 | 0.69% | 7.25 | 7.54 | 299384 | 22046.62 | 8.77% |
| 2025-05-07 | 7.38 | 7.27 | -0.11 | -1.49% | 7.20 | 7.56 | 464206 | 34194.98 | 13.59% |
| 2025-05-06 | 6.96 | 7.38 | 0.67 | 9.99% | 6.76 | 7.38 | 648926 | 46137.02 | 19.00% |
| 2025-04-30 | 6.40 | 6.71 | 0.61 | 10.00% | 6.40 | 6.71 | 202975 | 13496.71 | 5.94% |
| 2025-04-29 | 5.90 | 6.10 | 0.01 | 0.16% | 5.90 | 6.17 | 197058 | 11986.30 | 5.77% |
| 2025-04-28 | 5.83 | 6.09 | 0.15 | 2.53% | 5.71 | 6.09 | 193797 | 11386.08 | 5.69% |
| 2025-04-25 | 5.98 | 5.94 | 0.02 | 0.34% | 5.93 | 6.06 | 192925 | 11532.77 | 5.67% |
| 2025-04-24 | 6.24 | 5.92 | -0.26 | -4.21% | 5.91 | 6.35 | 295562 | 17890.11 | 8.68% |
| 2025-04-23 | 6.80 | 6.18 | -0.64 | -9.38% | 6.16 | 6.90 | 492838 | 31676.64 | 14.48% |
| 2025-04-22 | 7.12 | 6.82 | -0.15 | -2.15% | 6.79 | 7.58 | 665013 | 46920.89 | 19.53% |
| 2025-04-21 | 6.45 | 6.97 | 0.63 | 9.94% | 6.42 | 6.97 | 372981 | 24828.35 | 10.95% |
| 2025-04-18 | 6.70 | 6.34 | -0.45 | -6.63% | 6.30 | 6.70 | 372586 | 23845.60 | 10.94% |
| 2025-04-17 | 6.20 | 6.79 | 0.62 | 10.05% | 6.20 | 6.79 | 197077 | 13001.68 | 5.79% |
| 2025-04-16 | 6.32 | 6.17 | -0.06 | -0.96% | 6.00 | 6.32 | 130239 | 8025.48 | 3.83% |
| 2025-04-15 | 6.20 | 6.23 | 0.01 | 0.16% | 6.09 | 6.32 | 131991 | 8191.51 | 3.88% |
| 2025-04-14 | 6.07 | 6.22 | 0.16 | 2.64% | 5.96 | 6.29 | 182780 | 11298.30 | 5.37% |
| 2025-04-11 | 6.16 | 6.06 | 0.09 | 1.51% | 6.06 | 6.40 | 232252 | 14363.10 | 6.82% |
| 2025-04-10 | 5.81 | 5.97 | 0.30 | 5.29% | 5.81 | 6.06 | 257212 | 15287.54 | 7.55% |
| 2025-04-09 | 5.30 | 5.67 | 0.11 | 1.98% | 5.00 | 5.80 | 275372 | 14808.42 | 8.09% |
| 2025-04-08 | 5.38 | 5.56 | -0.42 | -7.02% | 5.38 | 5.66 | 336055 | 18388.38 | 9.87% |
| 2025-04-07 | 5.98 | 5.98 | -0.66 | -9.94% | 5.98 | 6.11 | 50001 | 2991.98 | 1.47% |
| 2025-04-03 | 6.50 | 6.64 | 0.02 | 0.30% | 6.46 | 6.82 | 361740 | 24040.64 | 10.62% |
| 2025-04-02 | 6.39 | 6.62 | 0.22 | 3.44% | 6.24 | 6.72 | 376961 | 24373.33 | 11.07% |
| 2025-04-01 | 6.45 | 6.40 | -0.15 | -2.29% | 6.34 | 6.70 | 310089 | 20146.40 | 9.11% |
| 2025-03-31 | 6.25 | 6.55 | 0.11 | 1.71% | 6.25 | 6.85 | 427239 | 28193.14 | 12.55% |
| 2025-03-28 | 6.35 | 6.44 | 0.33 | 5.40% | 6.14 | 6.70 | 399592 | 25278.90 | 11.74% |
| 2025-03-27 | 6.06 | 6.11 | 0.02 | 0.33% | 5.94 | 6.13 | 205086 | 12428.72 | 6.02% |
| 2025-03-26 | 6.04 | 6.09 | 0.06 | 1.00% | 6.00 | 6.25 | 212526 | 13010.57 | 6.24% |
| 2025-03-25 | 6.00 | 6.03 | -0.19 | -3.05% | 5.92 | 6.28 | 311073 | 18816.75 | 9.14% |
| 2025-03-24 | 6.37 | 6.22 | -0.69 | -9.99% | 6.22 | 6.49 | 280306 | 17567.21 | 8.23% |
| 2025-03-21 | 7.46 | 6.91 | -0.77 | -10.03% | 6.91 | 7.48 | 389065 | 27191.98 | 11.43% |
| 2025-03-20 | 7.81 | 7.68 | -0.22 | -2.78% | 7.56 | 8.60 | 785767 | 63031.53 | 23.08% |
| 2025-03-19 | 7.51 | 7.90 | 0.72 | 10.03% | 7.38 | 7.90 | 517285 | 40340.32 | 15.19% |
| 2025-03-18 | 6.52 | 7.18 | 0.65 | 9.95% | 6.42 | 7.18 | 268767 | 18372.76 | 7.89% |
| 2025-03-17 | 6.52 | 6.53 | -0.09 | -1.36% | 6.43 | 6.61 | 351572 | 22852.22 | 10.33% |
| 2025-03-14 | 6.80 | 6.62 | -0.13 | -1.93% | 6.54 | 7.10 | 591727 | 40051.90 | 17.38% |
| 2025-03-13 | 6.10 | 6.75 | 0.61 | 9.93% | 6.10 | 6.75 | 325231 | 21230.67 | 9.55% |
| 2025-03-12 | 6.02 | 6.14 | 0.16 | 2.68% | 6.02 | 6.34 | 202394 | 12433.37 | 5.94% |
| 2025-03-11 | 5.73 | 5.98 | 0.17 | 2.93% | 5.72 | 6.05 | 187062 | 11099.33 | 5.49% |
| 2025-03-10 | 5.78 | 5.81 | 0.01 | 0.17% | 5.77 | 5.87 | 69605 | 4043.13 | 2.04% |
| 2025-03-07 | 5.84 | 5.80 | -0.05 | -0.85% | 5.77 | 5.99 | 102439 | 6017.09 | 3.01% |
| 2025-03-06 | 5.78 | 5.85 | 0.03 | 0.52% | 5.74 | 5.90 | 105738 | 6173.66 | 3.11% |
| 2025-03-05 | 5.87 | 5.82 | -0.07 | -1.19% | 5.69 | 5.92 | 103733 | 5989.39 | 3.05% |
| 2025-03-04 | 5.82 | 5.89 | 0.11 | 1.90% | 5.78 | 5.91 | 85299 | 4995.39 | 2.51% |
| 2025-03-03 | 5.76 | 5.78 | 0.05 | 0.87% | 5.71 | 5.86 | 69521 | 4024.80 | 2.04% |
| 2025-02-28 | 5.88 | 5.73 | -0.16 | -2.72% | 5.72 | 5.90 | 95471 | 5538.44 | 2.80% |
| 2025-02-27 | 5.94 | 5.89 | -0.07 | -1.17% | 5.79 | 5.97 | 112339 | 6609.62 | 3.30% |
| 2025-02-26 | 5.92 | 5.96 | -0.07 | -1.16% | 5.92 | 6.04 | 122628 | 7305.49 | 3.60% |
| 2025-02-25 | 6.06 | 6.03 | -0.04 | -0.66% | 5.99 | 6.26 | 183649 | 11259.17 | 5.39% |
| 2025-02-24 | 5.93 | 6.07 | 0.08 | 1.34% | 5.83 | 6.19 | 143500 | 8609.14 | 4.21% |
| 2025-02-21 | 6.07 | 5.99 | -0.18 | -2.92% | 5.96 | 6.09 | 156982 | 9420.26 | 4.61% |
| 2025-02-20 | 5.94 | 6.17 | 0.24 | 4.05% | 5.90 | 6.18 | 222947 | 13491.29 | 6.55% |
| 2025-02-19 | 5.95 | 5.93 | 0.07 | 1.19% | 5.87 | 6.06 | 109552 | 6487.97 | 3.22% |
| 2025-02-18 | 6.07 | 5.86 | -0.25 | -4.09% | 5.84 | 6.11 | 163505 | 9750.16 | 4.80% |
| 2025-02-17 | 6.00 | 6.11 | -0.01 | -0.16% | 5.87 | 6.15 | 225412 | 13557.41 | 6.62% |
| 2025-02-14 | 6.14 | 6.12 | -0.05 | -0.81% | 6.05 | 6.33 | 226724 | 13942.50 | 6.66% |
| 2025-02-13 | 6.35 | 6.17 | -0.39 | -5.95% | 6.10 | 6.37 | 350159 | 21679.69 | 10.28% |
| 2025-02-12 | 6.35 | 6.56 | 0.26 | 4.13% | 6.30 | 6.93 | 551736 | 36351.77 | 16.20% |
| 2025-02-11 | 5.76 | 6.30 | 0.57 | 9.95% | 5.73 | 6.30 | 104053 | 6376.31 | 3.06% |
| 2025-02-10 | 5.53 | 5.73 | 0.22 | 3.99% | 5.52 | 5.75 | 105292 | 5937.37 | 3.09% |
| 2025-02-07 | 5.51 | 5.51 | 0.03 | 0.55% | 5.46 | 5.58 | 98222 | 5432.35 | 2.88% |
| 2025-02-06 | 5.43 | 5.48 | 0.04 | 0.74% | 5.30 | 5.49 | 89601 | 4836.74 | 2.63% |
| 2025-02-05 | 5.45 | 5.44 | 0.13 | 2.45% | 5.37 | 5.50 | 85811 | 4665.56 | 2.52% |
| 2025-01-27 | 5.40 | 5.31 | -0.08 | -1.48% | 5.30 | 5.44 | 78154 | 4198.18 | 2.30% |
| 2025-01-24 | 5.22 | 5.39 | 0.16 | 3.06% | 5.17 | 5.42 | 82992 | 4402.46 | 2.44% |
| 2025-01-23 | 5.34 | 5.23 | -0.04 | -0.76% | 5.23 | 5.42 | 75195 | 4018.40 | 2.21% |
| 2025-01-22 | 5.55 | 5.27 | -0.12 | -2.23% | 5.25 | 5.55 | 94931 | 5040.93 | 2.79% |
| 2025-01-21 | 5.56 | 5.39 | -0.10 | -1.82% | 5.31 | 5.56 | 71490 | 3857.13 | 2.10% |
| 2025-01-20 | 5.41 | 5.49 | 0.14 | 2.62% | 5.28 | 5.55 | 109910 | 6003.20 | 3.23% |
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。
