| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 73.66 | 69.50 | -5.10 | -6.84% | 68.25 | 75.00 | 47575 | 33798.24 | 4.39% |
| 2026-02-04 | 74.55 | 74.60 | 0.60 | 0.81% | 73.31 | 78.48 | 52482 | 39640.49 | 4.84% |
| 2026-02-03 | 78.38 | 74.00 | -2.20 | -2.89% | 73.71 | 78.60 | 49365 | 37078.49 | 4.56% |
| 2026-02-02 | 78.80 | 76.20 | -4.21 | -5.24% | 75.25 | 81.50 | 85353 | 66145.41 | 7.88% |
| 2026-01-30 | 73.10 | 80.41 | 7.31 | 10.00% | 73.10 | 80.41 | 114117 | 89478.42 | 10.53% |
| 2026-01-29 | 74.80 | 73.10 | -1.70 | -2.27% | 73.00 | 80.21 | 77224 | 58952.43 | 7.13% |
| 2026-01-28 | 69.75 | 74.80 | 5.33 | 7.67% | 69.75 | 76.42 | 101462 | 75950.22 | 9.37% |
| 2026-01-27 | 67.73 | 69.47 | 1.74 | 2.57% | 66.02 | 70.53 | 38766 | 26240.89 | 3.58% |
| 2026-01-26 | 68.50 | 67.73 | -0.07 | -0.10% | 66.28 | 68.69 | 33362 | 22586.23 | 3.08% |
| 2026-01-23 | 68.77 | 67.80 | -0.98 | -1.42% | 67.61 | 69.23 | 19649 | 13433.24 | 1.81% |
| 2026-01-22 | 71.00 | 68.78 | 0.53 | 0.78% | 67.25 | 71.10 | 30919 | 21111.96 | 2.85% |
| 2026-01-21 | 66.18 | 68.25 | 2.07 | 3.13% | 65.51 | 68.88 | 29017 | 19709.09 | 2.68% |
| 2026-01-20 | 65.90 | 66.18 | -0.15 | -0.23% | 65.11 | 67.27 | 20621 | 13648.59 | 1.90% |
| 2026-01-19 | 67.30 | 66.33 | -1.10 | -1.63% | 65.00 | 67.30 | 20898 | 13876.88 | 1.93% |
| 2026-01-16 | 68.05 | 67.43 | -0.50 | -0.74% | 67.13 | 68.69 | 16266 | 11029.79 | 1.50% |
| 2026-01-15 | 67.40 | 67.93 | 0.08 | 0.12% | 66.88 | 69.14 | 21721 | 14738.93 | 2.00% |
| 2026-01-14 | 71.69 | 67.85 | -4.15 | -5.76% | 67.75 | 71.69 | 43720 | 30446.37 | 4.04% |
| 2026-01-13 | 74.61 | 72.00 | -2.72 | -3.64% | 71.90 | 76.15 | 38572 | 28242.29 | 3.56% |
| 2026-01-12 | 72.31 | 74.72 | 3.49 | 4.90% | 70.36 | 75.50 | 46996 | 34085.87 | 4.34% |
| 2026-01-09 | 71.00 | 71.23 | 0.33 | 0.47% | 70.20 | 71.70 | 18819 | 13367.40 | 1.74% |
| 2026-01-08 | 68.28 | 70.90 | 2.65 | 3.88% | 67.20 | 71.85 | 35714 | 25034.49 | 3.30% |
| 2026-01-07 | 68.43 | 68.25 | -0.20 | -0.29% | 67.05 | 69.31 | 20274 | 13790.99 | 1.87% |
| 2026-01-06 | 67.56 | 68.45 | 0.89 | 1.32% | 67.00 | 70.48 | 28920 | 19959.61 | 2.67% |
| 2026-01-05 | 65.76 | 67.56 | 1.80 | 2.74% | 65.76 | 68.69 | 18834 | 12721.18 | 1.74% |
| 2025-12-31 | 67.55 | 65.76 | -1.28 | -1.91% | 65.10 | 67.55 | 17374 | 11439.56 | 1.60% |
| 2025-12-30 | 67.33 | 67.04 | 0.44 | 0.66% | 66.40 | 67.97 | 17495 | 11759.45 | 1.61% |
| 2025-12-29 | 65.76 | 66.60 | 1.31 | 2.01% | 65.30 | 66.93 | 19150 | 12697.98 | 1.77% |
| 2025-12-26 | 68.08 | 65.29 | -1.89 | -2.81% | 65.11 | 68.30 | 19833 | 13170.64 | 1.83% |
| 2025-12-25 | 66.99 | 67.18 | 0.68 | 1.02% | 64.88 | 68.10 | 25473 | 16879.09 | 2.35% |
| 2025-12-24 | 66.50 | 66.50 | -0.47 | -0.70% | 65.87 | 67.50 | 18936 | 12653.96 | 1.75% |
| 2025-12-23 | 69.27 | 66.97 | -2.30 | -3.32% | 63.21 | 69.27 | 48742 | 32111.75 | 4.50% |
| 2025-12-22 | 71.22 | 69.27 | -2.03 | -2.85% | 68.70 | 71.32 | 20032 | 13925.09 | 1.85% |
| 2025-12-19 | 70.71 | 71.30 | 0.59 | 0.83% | 70.53 | 72.30 | 13746 | 9808.26 | 1.27% |
| 2025-12-18 | 72.74 | 70.71 | -2.02 | -2.78% | 70.00 | 74.22 | 23357 | 16682.82 | 2.16% |
| 2025-12-17 | 78.35 | 72.73 | -5.97 | -7.59% | 71.41 | 78.35 | 56168 | 41287.70 | 5.18% |
| 2025-12-16 | 79.58 | 78.70 | 0.65 | 0.83% | 75.51 | 79.80 | 48202 | 37470.80 | 4.45% |
| 2025-12-15 | 75.00 | 78.05 | 3.05 | 4.07% | 75.00 | 80.15 | 52285 | 41016.05 | 4.83% |
| 2025-12-12 | 76.13 | 75.00 | -0.70 | -0.92% | 74.80 | 78.20 | 46452 | 35459.12 | 4.29% |
| 2025-12-11 | 71.08 | 75.70 | 5.44 | 7.74% | 71.00 | 77.29 | 82596 | 62116.93 | 7.62% |
| 2025-12-10 | 68.55 | 70.26 | 0.98 | 1.41% | 68.00 | 72.28 | 48037 | 33918.57 | 4.43% |
| 2025-12-09 | 68.03 | 69.28 | 0.88 | 1.29% | 67.38 | 70.50 | 40456 | 27769.37 | 3.73% |
| 2025-12-08 | 69.65 | 68.40 | -0.40 | -0.58% | 66.20 | 69.69 | 41890 | 28551.98 | 3.87% |
| 2025-12-05 | 66.00 | 68.80 | 3.28 | 5.01% | 65.43 | 69.82 | 41993 | 28411.20 | 3.88% |
| 2025-12-04 | 65.48 | 65.52 | -0.70 | -1.06% | 62.89 | 67.19 | 33664 | 21742.32 | 3.11% |
| 2025-12-03 | 65.15 | 66.22 | 1.07 | 1.64% | 64.28 | 67.19 | 31730 | 20863.69 | 2.93% |
| 2025-12-02 | 64.10 | 65.15 | 0.94 | 1.46% | 63.61 | 66.50 | 25016 | 16353.83 | 2.31% |
| 2025-12-01 | 65.18 | 64.21 | -0.94 | -1.44% | 62.90 | 65.38 | 20358 | 12997.75 | 1.88% |
| 2025-11-28 | 65.25 | 65.15 | 0.06 | 0.09% | 63.56 | 65.66 | 19407 | 12524.99 | 1.79% |
| 2025-11-27 | 63.20 | 65.09 | 1.86 | 2.94% | 62.60 | 65.88 | 28307 | 18264.12 | 2.61% |
| 2025-11-26 | 64.00 | 63.23 | -0.93 | -1.45% | 63.01 | 64.60 | 16143 | 10289.56 | 1.49% |
| 2025-11-25 | 62.81 | 64.16 | 0.70 | 1.10% | 62.81 | 64.54 | 12621 | 8076.85 | 1.16% |
| 2025-11-24 | 61.60 | 63.46 | 1.26 | 2.03% | 61.60 | 64.79 | 21554 | 13635.78 | 1.99% |
| 2025-11-21 | 61.09 | 62.20 | 0.50 | 0.81% | 60.87 | 64.50 | 25258 | 15789.07 | 2.33% |
| 2025-11-20 | 62.40 | 61.70 | -0.70 | -1.12% | 61.60 | 64.91 | 15079 | 9374.50 | 1.39% |
| 2025-11-19 | 66.50 | 62.40 | -3.10 | -4.73% | 62.32 | 66.50 | 19920 | 12686.88 | 1.84% |
| 2025-11-18 | 66.24 | 65.50 | -1.40 | -2.09% | 65.10 | 66.38 | 10871 | 7137.32 | 1.00% |
| 2025-11-17 | 69.64 | 66.90 | -1.61 | -2.35% | 64.66 | 69.64 | 31930 | 21184.36 | 2.95% |
| 2025-11-14 | 70.00 | 68.51 | -1.42 | -2.03% | 68.21 | 71.50 | 32663 | 22809.56 | 3.01% |
| 2025-11-13 | 66.00 | 69.93 | 4.06 | 6.16% | 65.01 | 70.75 | 46161 | 31833.51 | 4.26% |
| 2025-11-12 | 68.59 | 65.87 | -2.03 | -2.99% | 65.31 | 69.20 | 25362 | 16940.20 | 2.34% |
| 2025-11-11 | 66.28 | 67.90 | 1.73 | 2.61% | 65.86 | 68.43 | 41907 | 28290.42 | 3.87% |
| 2025-11-10 | 66.52 | 66.17 | -0.15 | -0.23% | 65.02 | 70.22 | 39876 | 26719.43 | 3.68% |
| 2025-11-07 | 63.68 | 66.32 | 2.70 | 4.24% | 61.66 | 67.99 | 54859 | 35858.88 | 5.06% |
| 2025-11-06 | 63.22 | 63.62 | 0.83 | 1.32% | 62.49 | 64.38 | 22828 | 14469.49 | 2.11% |
| 2025-11-05 | 62.33 | 62.79 | 0.02 | 0.03% | 61.89 | 63.58 | 17914 | 11219.29 | 1.65% |
| 2025-11-04 | 63.35 | 62.77 | -1.18 | -1.85% | 62.05 | 63.75 | 24054 | 15078.51 | 2.22% |
| 2025-11-03 | 67.75 | 63.95 | -3.80 | -5.61% | 63.00 | 67.90 | 49448 | 31939.60 | 4.56% |
| 2025-10-31 | 69.69 | 67.75 | -0.73 | -1.07% | 67.30 | 69.99 | 20448 | 14023.32 | 1.89% |
| 2025-10-30 | 71.49 | 68.48 | -1.81 | -2.58% | 68.20 | 71.49 | 26234 | 18297.31 | 2.42% |
| 2025-10-29 | 70.00 | 70.29 | -0.10 | -0.14% | 69.12 | 71.50 | 23324 | 16419.72 | 2.15% |
| 2025-10-28 | 69.67 | 70.39 | 0.74 | 1.06% | 69.11 | 71.74 | 30056 | 21242.87 | 2.77% |
| 2025-10-27 | 70.43 | 69.65 | -0.85 | -1.21% | 66.97 | 72.80 | 35740 | 24685.33 | 3.30% |
| 2025-10-24 | 70.27 | 70.50 | 0.44 | 0.63% | 69.11 | 72.02 | 23275 | 16409.80 | 2.15% |
| 2025-10-23 | 73.20 | 70.06 | -3.41 | -4.64% | 69.01 | 73.90 | 29431 | 20725.93 | 2.72% |
| 2025-10-22 | 74.97 | 73.47 | -1.79 | -2.38% | 73.21 | 75.48 | 21782 | 16129.03 | 2.01% |
| 2025-10-21 | 70.79 | 75.26 | 4.71 | 6.68% | 70.30 | 75.90 | 36638 | 26832.15 | 3.38% |
| 2025-10-20 | 72.76 | 70.55 | -0.80 | -1.12% | 68.98 | 73.49 | 34936 | 24806.14 | 3.22% |
| 2025-10-17 | 75.42 | 71.35 | -3.70 | -4.93% | 71.30 | 75.42 | 31825 | 23036.67 | 2.94% |
| 2025-10-16 | 77.00 | 75.05 | -2.14 | -2.77% | 74.51 | 77.79 | 28971 | 21968.20 | 2.67% |
| 2025-10-15 | 73.50 | 77.19 | 4.37 | 6.00% | 72.30 | 77.38 | 32498 | 24516.64 | 3.00% |
罗曼股份(605289)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。
