| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 139.50 | 142.00 | 4.43 | 3.22% | 139.20 | 143.88 | 325800 | 461454.09 | 2.84% | 6.68 |
| 2026-03-24 | 140.00 | 137.57 | 0.77 | 0.56% | 132.10 | 140.00 | 300404 | 407028.12 | 2.62% | 12.24 |
| 2026-03-23 | 139.99 | 136.80 | -8.10 | -5.59% | 135.91 | 142.38 | 383500 | 533263.75 | 3.35% | 1.00 |
| 2026-03-20 | 151.40 | 144.90 | -4.78 | -3.19% | 144.86 | 151.87 | 350753 | 519576.28 | 3.06% | 10.00 |
| 2026-03-19 | 150.54 | 149.68 | -3.94 | -2.56% | 148.75 | 153.56 | 382434 | 577171.00 | 3.34% | 6.00 |
| 2026-03-18 | 150.00 | 153.62 | 7.03 | 4.80% | 148.62 | 153.95 | 479788 | 730223.44 | 4.19% | 18.00 |
| 2026-03-17 | 153.00 | 146.59 | -5.91 | -3.88% | 146.42 | 153.00 | 299524 | 446331.44 | 2.61% | 11.94 |
| 2026-03-16 | 147.00 | 152.50 | 6.00 | 4.10% | 145.40 | 153.71 | 409655 | 614569.19 | 3.57% | 0.02 |
| 2026-03-13 | 146.77 | 146.50 | -1.35 | -0.91% | 145.24 | 150.45 | 265749 | 392121.09 | 2.32% | 4.22 |
| 2026-03-12 | 149.05 | 147.85 | -1.95 | -1.30% | 146.29 | 151.09 | 235286 | 349295.41 | 2.05% | 2.00 |
| 2026-03-11 | 154.09 | 149.80 | -3.18 | -2.08% | 149.32 | 154.31 | 251905 | 380456.97 | 2.20% | 5.00 |
| 2026-03-10 | 152.99 | 152.98 | 4.80 | 3.24% | 150.86 | 154.02 | 305722 | 466971.97 | 2.67% | 2.00 |
| 2026-03-09 | 145.00 | 148.18 | -3.43 | -2.26% | 140.83 | 149.28 | 365598 | 528391.69 | 3.19% | 8.00 |
| 2026-03-06 | 150.88 | 151.61 | -1.02 | -0.67% | 150.63 | 154.68 | 210908 | 320913.91 | 1.84% | 7.00 |
| 2026-03-05 | 156.51 | 152.63 | 2.32 | 1.54% | 151.11 | 156.83 | 302019 | 463782.75 | 2.63% | 7.33 |
| 2026-03-04 | 147.00 | 150.31 | 2.42 | 1.64% | 147.00 | 154.84 | 407251 | 617867.12 | 3.55% | 0.00 |
| 2026-03-03 | 160.06 | 147.89 | -11.55 | -7.24% | 147.67 | 160.96 | 522090 | 792978.75 | 4.55% | 7.00 |
| 2026-03-02 | 159.03 | 159.44 | -4.11 | -2.51% | 158.26 | 164.56 | 312124 | 502129.91 | 2.72% | 4.00 |
| 2026-02-27 | 162.50 | 163.55 | -1.57 | -0.95% | 161.56 | 165.68 | 258208 | 420499.56 | 2.25% | 18.00 |
| 2026-02-26 | 167.90 | 165.12 | -2.62 | -1.56% | 163.88 | 168.88 | 343616 | 568913.12 | 3.00% | 6.00 |
| 2026-02-25 | 174.62 | 167.74 | -6.87 | -3.93% | 165.61 | 174.63 | 359921 | 604730.75 | 3.14% | 14.13 |
| 2026-02-24 | 169.99 | 174.61 | 10.01 | 6.08% | 167.03 | 177.64 | 403826 | 696969.25 | 3.52% | 7.00 |
| 2026-02-13 | 166.80 | 164.60 | -3.51 | -2.09% | 164.23 | 171.10 | 292601 | 487581.75 | 2.55% | 49.75 |
| 2026-02-12 | 171.68 | 168.11 | -1.79 | -1.05% | 165.00 | 174.90 | 401026 | 671726.56 | 3.50% | 5.00 |
| 2026-02-11 | 174.90 | 169.90 | -7.60 | -4.28% | 168.52 | 174.90 | 285694 | 488413.59 | 2.49% | 7.00 |
| 2026-02-10 | 172.50 | 177.50 | 4.05 | 2.33% | 172.11 | 180.00 | 389776 | 688068.00 | 3.40% | 11.10 |
| 2026-02-09 | 170.88 | 173.45 | 9.91 | 6.06% | 165.87 | 173.80 | 423302 | 719590.38 | 3.69% | 20.99 |
| 2026-02-06 | 165.00 | 163.54 | -4.61 | -2.74% | 162.80 | 166.96 | 315152 | 519381.88 | 2.75% | 10.16 |
| 2026-02-05 | 161.88 | 168.15 | -2.75 | -1.61% | 161.50 | 170.65 | 324652 | 543311.44 | 2.83% | 21.00 |
| 2026-02-04 | 175.60 | 170.90 | -11.13 | -6.11% | 164.11 | 175.69 | 567404 | 957710.00 | 4.95% | 13.01 |
| 2026-02-03 | 184.79 | 182.03 | 4.10 | 2.30% | 175.00 | 188.79 | 684196 | 1246354.75 | 5.97% | 55.49 |
| 2026-02-02 | 181.00 | 177.93 | -3.92 | -2.16% | 176.39 | 188.88 | 759819 | 1376634.00 | 6.63% | 8.00 |
| 2026-01-30 | 160.48 | 181.85 | 19.67 | 12.13% | 160.20 | 185.88 | 914321 | 1588888.88 | 7.98% | 324.29 |
| 2026-01-29 | 175.60 | 162.18 | -11.08 | -6.40% | 162.12 | 176.00 | 602538 | 1004373.94 | 5.26% | 4.02 |
| 2026-01-28 | 171.00 | 173.26 | 4.24 | 2.51% | 168.88 | 176.18 | 649920 | 1122060.50 | 5.67% | 0.00 |
| 2026-01-27 | 162.13 | 169.02 | 4.91 | 2.99% | 155.60 | 170.48 | 661490 | 1086003.12 | 5.77% | 68.33 |
| 2026-01-26 | 158.19 | 164.11 | 4.09 | 2.56% | 158.19 | 169.34 | 680821 | 1128903.62 | 5.94% | 11.17 |
| 2026-01-23 | 163.20 | 160.02 | -7.88 | -4.69% | 158.01 | 170.47 | 743836 | 1203648.75 | 6.49% | 8.92 |
| 2026-01-22 | 172.87 | 167.90 | 7.88 | 4.92% | 164.11 | 181.80 | 1140819 | 1945714.25 | 9.95% | 54.67 |
| 2026-01-21 | 144.00 | 160.02 | 17.02 | 11.90% | 143.70 | 163.20 | 903534 | 1405382.12 | 7.88% | 16.16 |
| 2026-01-20 | 137.95 | 143.00 | 4.10 | 2.95% | 137.50 | 147.00 | 624025 | 896593.44 | 5.44% | 13.52 |
| 2026-01-19 | 141.50 | 138.90 | -3.69 | -2.59% | 137.10 | 142.00 | 520449 | 722900.06 | 4.54% | 0.00 |
| 2026-01-16 | 138.10 | 142.59 | 7.39 | 5.47% | 136.00 | 144.00 | 646188 | 906663.75 | 5.64% | 24.00 |
| 2026-01-15 | 132.80 | 135.20 | 2.75 | 2.08% | 132.40 | 137.08 | 480065 | 647033.69 | 4.19% | 6.00 |
| 2026-01-14 | 131.99 | 132.45 | 2.95 | 2.28% | 130.19 | 135.85 | 523522 | 698098.00 | 4.57% | 6.00 |
| 2026-01-13 | 132.24 | 129.50 | -2.74 | -2.07% | 128.50 | 134.07 | 363460 | 475580.16 | 3.17% | 6.81 |
| 2026-01-12 | 134.16 | 132.24 | -0.14 | -0.11% | 130.61 | 134.98 | 412043 | 545794.56 | 3.59% | 12.51 |
| 2026-01-09 | 131.00 | 132.38 | 0.30 | 0.23% | 129.26 | 133.77 | 357016 | 469778.03 | 3.11% | 0.00 |
| 2026-01-08 | 134.50 | 132.08 | -3.62 | -2.67% | 131.50 | 135.88 | 403319 | 537301.56 | 3.52% | 5.00 |
| 2026-01-07 | 141.00 | 135.70 | 2.18 | 1.63% | 133.10 | 143.29 | 621266 | 852747.62 | 5.42% | 2.00 |
| 2026-01-06 | 129.00 | 133.52 | 5.77 | 4.52% | 127.05 | 135.63 | 534906 | 706841.62 | 4.67% | 4.00 |
| 2026-01-05 | 119.50 | 127.75 | 9.95 | 8.45% | 119.50 | 129.25 | 533780 | 669721.94 | 4.66% | 6.00 |
| 2025-12-31 | 121.00 | 117.80 | -2.11 | -1.76% | 117.72 | 121.10 | 197501 | 234725.84 | 1.72% | 12.77 |
| 2025-12-30 | 118.98 | 119.91 | 0.79 | 0.66% | 118.50 | 122.44 | 265269 | 319526.72 | 2.31% | 0.00 |
| 2025-12-29 | 120.88 | 119.12 | -1.76 | -1.46% | 118.66 | 122.59 | 237699 | 286007.97 | 2.07% | 8.00 |
| 2025-12-26 | 120.44 | 120.88 | -0.42 | -0.35% | 119.70 | 122.74 | 189116 | 229173.69 | 1.65% | 0.00 |
| 2025-12-25 | 122.00 | 121.30 | -0.50 | -0.41% | 120.32 | 123.24 | 185866 | 225715.84 | 1.62% | 3.00 |
| 2025-12-24 | 120.50 | 121.80 | 0.80 | 0.66% | 119.91 | 122.36 | 209151 | 253391.83 | 1.83% | 0.00 |
| 2025-12-23 | 120.71 | 121.00 | 0.60 | 0.50% | 119.80 | 122.15 | 214178 | 259107.50 | 1.87% | 2.00 |
| 2025-12-22 | 118.52 | 120.40 | 2.82 | 2.40% | 118.14 | 121.17 | 241130 | 289633.50 | 2.11% | 20.00 |
| 2025-12-19 | 119.00 | 117.58 | 0.81 | 0.69% | 116.87 | 119.80 | 217886 | 257892.17 | 1.90% | 12.00 |
| 2025-12-18 | 116.37 | 116.77 | -0.53 | -0.45% | 115.88 | 119.48 | 201480 | 236908.39 | 1.76% | 0.00 |
| 2025-12-17 | 114.10 | 117.30 | 3.73 | 3.28% | 112.81 | 117.59 | 225168 | 260087.62 | 1.97% | 2.00 |
| 2025-12-16 | 114.50 | 113.57 | -1.57 | -1.36% | 112.62 | 115.84 | 215084 | 245362.30 | 1.88% | 5.00 |
| 2025-12-15 | 117.97 | 115.14 | -5.26 | -4.37% | 114.82 | 118.87 | 305343 | 355836.66 | 2.67% | 6.39 |
| 2025-12-12 | 118.88 | 120.40 | 1.01 | 0.85% | 117.72 | 121.50 | 387005 | 463644.97 | 3.38% | 22.00 |
| 2025-12-11 | 123.82 | 119.39 | -1.12 | -0.93% | 119.28 | 126.45 | 384334 | 472470.28 | 3.36% | 0.00 |
| 2025-12-10 | 122.30 | 120.51 | -2.59 | -2.10% | 117.83 | 122.36 | 284839 | 339490.06 | 2.49% | 9.00 |
| 2025-12-09 | 123.13 | 123.10 | -0.01 | -0.01% | 122.03 | 124.50 | 229380 | 282589.41 | 2.00% | 3.00 |
| 2025-12-08 | 120.00 | 123.11 | 3.88 | 3.25% | 119.25 | 124.77 | 299446 | 367593.62 | 2.61% | 0.00 |
| 2025-12-05 | 119.50 | 119.23 | -0.47 | -0.39% | 117.70 | 120.22 | 185512 | 220846.12 | 1.62% | 0.00 |
| 2025-12-04 | 117.55 | 119.70 | 1.60 | 1.35% | 116.85 | 120.33 | 165565 | 196886.19 | 1.45% | 2.00 |
| 2025-12-03 | 118.72 | 118.10 | -0.06 | -0.05% | 117.90 | 120.28 | 158078 | 187971.22 | 1.38% | 0.00 |
| 2025-12-02 | 120.06 | 118.16 | -2.29 | -1.90% | 117.54 | 120.26 | 167436 | 198682.67 | 1.46% | 2.00 |
| 2025-12-01 | 120.00 | 120.45 | 1.95 | 1.65% | 116.97 | 121.10 | 246953 | 295240.88 | 2.16% | 2.00 |
| 2025-11-28 | 117.58 | 118.50 | 1.10 | 0.94% | 116.86 | 119.22 | 182618 | 215690.78 | 1.59% | 2.00 |
| 2025-11-27 | 118.20 | 117.40 | 0.29 | 0.25% | 117.02 | 122.22 | 300731 | 360108.94 | 2.63% | 13.00 |
| 2025-11-26 | 115.08 | 117.11 | 0.82 | 0.71% | 114.45 | 119.24 | 221755 | 260505.22 | 1.94% | 4.00 |
| 2025-11-25 | 116.60 | 116.29 | 2.39 | 2.10% | 115.72 | 118.77 | 262938 | 307588.72 | 2.30% | 0.00 |
| 2025-11-24 | 115.67 | 113.90 | 0.00 | 0.00% | 112.00 | 115.95 | 197425 | 224946.44 | 1.72% | 20.00 |
澜起科技(688008)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。
