| 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 | 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% |
| 2025-10-14 | 76.30 | 72.82 | -3.48 | -4.56% | 71.99 | 77.70 | 43742 | 32803.19 | 4.04% |
| 2025-10-13 | 70.00 | 76.30 | 0.50 | 0.66% | 70.00 | 76.86 | 46777 | 34944.12 | 4.32% |
| 2025-10-10 | 74.81 | 75.80 | 1.78 | 2.40% | 73.18 | 81.42 | 75944 | 58833.15 | 7.01% |
| 2025-10-09 | 72.99 | 74.02 | 1.03 | 1.41% | 71.73 | 75.09 | 54925 | 40253.76 | 5.07% |
| 2025-09-30 | 71.32 | 72.99 | 4.20 | 6.11% | 69.08 | 74.53 | 72586 | 52617.21 | 6.70% |
| 2025-09-29 | 64.00 | 68.79 | 6.25 | 9.99% | 61.97 | 68.79 | 71763 | 47091.34 | 6.62% |
| 2025-09-26 | 63.89 | 62.54 | -1.35 | -2.11% | 62.28 | 64.58 | 41180 | 26006.76 | 3.80% |
| 2025-09-25 | 64.54 | 63.89 | 0.01 | 0.02% | 63.47 | 68.64 | 55332 | 36093.85 | 5.11% |
| 2025-09-24 | 64.00 | 63.88 | -0.47 | -0.73% | 62.50 | 65.67 | 42832 | 27668.42 | 3.95% |
| 2025-09-23 | 65.96 | 64.35 | -0.12 | -0.19% | 62.00 | 66.18 | 59189 | 37764.22 | 5.46% |
| 2025-09-22 | 65.00 | 64.47 | 0.25 | 0.39% | 63.31 | 67.49 | 67606 | 43936.69 | 6.24% |
| 2025-09-19 | 64.33 | 64.22 | 1.21 | 1.92% | 61.90 | 65.53 | 86844 | 55182.28 | 8.02% |
| 2025-09-18 | 59.90 | 63.01 | 3.06 | 5.10% | 58.01 | 65.90 | 123304 | 76974.85 | 11.38% |
| 2025-09-17 | 54.00 | 59.95 | 5.45 | 10.00% | 54.00 | 59.95 | 81271 | 46502.15 | 7.50% |
| 2025-09-16 | 53.05 | 54.50 | 1.45 | 2.73% | 52.12 | 55.05 | 60242 | 32317.15 | 5.56% |
| 2025-09-15 | 53.90 | 53.05 | -0.82 | -1.52% | 51.06 | 53.90 | 95863 | 50182.76 | 8.85% |
| 2025-09-12 | 50.45 | 53.87 | 4.90 | 10.01% | 50.45 | 53.87 | 60503 | 32147.40 | 5.58% |
| 2025-09-11 | 44.52 | 48.97 | 4.45 | 10.00% | 44.43 | 48.97 | 54762 | 25844.35 | 5.05% |
| 2025-09-10 | 44.30 | 44.52 | 0.33 | 0.75% | 44.00 | 45.70 | 38753 | 17417.12 | 3.58% |
| 2025-09-09 | 44.85 | 44.19 | -0.65 | -1.45% | 43.21 | 45.87 | 41359 | 18450.43 | 3.82% |
| 2025-09-08 | 49.20 | 44.84 | -2.55 | -5.38% | 44.66 | 49.45 | 76596 | 35318.61 | 7.07% |
| 2025-09-05 | 49.10 | 47.39 | -0.61 | -1.27% | 43.40 | 49.10 | 85756 | 39676.52 | 7.92% |
| 2025-09-04 | 51.97 | 48.00 | -3.50 | -6.80% | 46.50 | 51.98 | 81138 | 39414.32 | 7.49% |
| 2025-09-03 | 54.52 | 51.50 | -2.20 | -4.10% | 51.32 | 54.66 | 60152 | 31831.47 | 5.55% |
| 2025-09-02 | 55.50 | 53.70 | 0.67 | 1.26% | 53.00 | 58.18 | 122674 | 68018.32 | 11.32% |
| 2025-09-01 | 48.06 | 53.03 | 4.82 | 10.00% | 48.06 | 53.03 | 51768 | 26797.07 | 4.78% |
| 2025-08-29 | 49.92 | 48.21 | -2.23 | -4.42% | 46.68 | 50.02 | 68118 | 32920.33 | 6.29% |
| 2025-08-28 | 48.00 | 50.44 | 1.79 | 3.68% | 47.40 | 51.98 | 69737 | 34735.46 | 6.44% |
| 2025-08-27 | 48.77 | 48.65 | -1.23 | -2.47% | 47.50 | 51.09 | 82677 | 40467.76 | 7.63% |
| 2025-08-26 | 45.93 | 49.88 | 3.51 | 7.57% | 45.40 | 51.01 | 95409 | 46438.81 | 8.81% |
| 2025-08-25 | 44.20 | 46.37 | 3.67 | 8.59% | 42.18 | 46.84 | 86173 | 38661.09 | 7.95% |
| 2025-08-22 | 40.04 | 42.70 | 2.42 | 6.01% | 39.84 | 42.70 | 48123 | 19813.34 | 4.44% |
| 2025-08-21 | 40.52 | 40.28 | -0.45 | -1.10% | 40.20 | 41.76 | 28394 | 11639.31 | 2.62% |
| 2025-08-20 | 40.51 | 40.73 | -0.24 | -0.59% | 40.37 | 41.90 | 28189 | 11542.20 | 2.60% |
| 2025-08-19 | 40.79 | 40.97 | 0.18 | 0.44% | 39.88 | 41.20 | 35030 | 14215.18 | 3.23% |
| 2025-08-18 | 41.65 | 40.79 | -0.85 | -2.04% | 40.60 | 41.88 | 45939 | 18865.15 | 4.24% |
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。
