| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 36.05 | 36.59 | 0.54 | 1.50% | 35.88 | 37.13 | 9276 | 3400.14 | 1.38% | 0.00 |
| 2025-10-27 | 35.60 | 36.05 | 0.83 | 2.36% | 35.21 | 36.15 | 6741 | 2412.68 | 1.00% | 0.00 |
| 2025-10-24 | 35.00 | 35.22 | 0.27 | 0.77% | 34.71 | 35.41 | 6924 | 2429.42 | 1.03% | 0.00 |
| 2025-10-23 | 35.17 | 34.95 | -0.22 | -0.63% | 34.41 | 35.18 | 5632 | 1955.87 | 0.83% | 2.00 |
| 2025-10-22 | 35.28 | 35.17 | -0.22 | -0.62% | 34.89 | 35.64 | 5089 | 1793.21 | 0.75% | 0.00 |
| 2025-10-21 | 35.28 | 35.39 | 0.44 | 1.26% | 34.58 | 35.44 | 4207 | 1481.14 | 0.62% | 0.00 |
| 2025-10-20 | 34.38 | 34.95 | 0.58 | 1.69% | 34.38 | 35.11 | 4048 | 1409.52 | 0.60% | 0.00 |
| 2025-10-17 | 34.90 | 34.37 | -1.11 | -3.13% | 34.26 | 35.27 | 6977 | 2419.27 | 1.03% | 0.00 |
| 2025-10-16 | 35.35 | 35.48 | 0.15 | 0.42% | 34.68 | 36.90 | 8597 | 3064.32 | 1.27% | 0.00 |
| 2025-10-15 | 35.15 | 35.33 | 0.18 | 0.51% | 34.54 | 35.83 | 5470 | 1923.80 | 0.81% | 0.00 |
| 2025-10-14 | 36.01 | 35.15 | -1.23 | -3.38% | 34.97 | 36.47 | 5546 | 1977.02 | 0.82% | 0.00 |
| 2025-10-13 | 34.98 | 36.38 | 0.64 | 1.79% | 33.51 | 36.40 | 7722 | 2758.26 | 1.14% | 0.00 |
| 2025-10-10 | 36.32 | 35.74 | -0.57 | -1.57% | 35.52 | 36.63 | 6440 | 2310.67 | 0.95% | 0.00 |
| 2025-10-09 | 36.36 | 36.31 | 0.06 | 0.17% | 36.00 | 36.88 | 6924 | 2513.85 | 1.03% | 0.00 |
| 2025-09-30 | 36.57 | 36.25 | 0.10 | 0.28% | 36.01 | 36.57 | 4810 | 1742.20 | 0.71% | 0.00 |
| 2025-09-29 | 36.40 | 36.15 | -0.43 | -1.18% | 35.83 | 36.68 | 7383 | 2664.11 | 1.09% | 0.00 |
| 2025-09-26 | 38.05 | 36.58 | 0.20 | 0.55% | 36.46 | 38.30 | 12172 | 4545.54 | 1.80% | 0.00 |
| 2025-09-25 | 36.18 | 36.38 | 0.20 | 0.55% | 35.82 | 37.08 | 8879 | 3230.99 | 1.32% | 0.00 |
| 2025-09-24 | 35.20 | 36.18 | 0.97 | 2.75% | 34.69 | 36.38 | 6684 | 2393.69 | 0.99% | 0.00 |
| 2025-09-23 | 35.66 | 35.21 | -0.32 | -0.90% | 33.92 | 35.97 | 7214 | 2505.85 | 1.07% | 0.00 |
| 2025-09-22 | 35.62 | 35.53 | 0.11 | 0.31% | 35.00 | 36.00 | 4576 | 1626.25 | 0.68% | 0.00 |
| 2025-09-19 | 35.86 | 35.42 | -1.01 | -2.77% | 35.30 | 36.60 | 7297 | 2623.26 | 1.08% | 0.00 |
| 2025-09-18 | 36.99 | 36.43 | 0.00 | 0.00% | 35.61 | 36.99 | 8733 | 3180.45 | 1.29% | 0.00 |
| 2025-09-17 | 36.40 | 36.43 | 0.03 | 0.08% | 36.00 | 36.68 | 6121 | 2223.33 | 0.91% | 0.00 |
| 2025-09-16 | 36.06 | 36.40 | 0.56 | 1.56% | 35.68 | 36.53 | 4467 | 1621.62 | 0.66% | 0.00 |
| 2025-09-15 | 36.12 | 35.84 | -0.15 | -0.42% | 35.66 | 36.39 | 4078 | 1469.07 | 0.60% | 0.00 |
| 2025-09-12 | 36.25 | 35.99 | -0.26 | -0.72% | 35.87 | 36.46 | 3835 | 1383.08 | 0.57% | 0.00 |
| 2025-09-11 | 35.85 | 36.25 | 0.42 | 1.17% | 35.24 | 36.49 | 5276 | 1894.85 | 0.78% | 0.00 |
| 2025-09-10 | 35.83 | 35.83 | -0.18 | -0.50% | 35.62 | 36.60 | 3475 | 1248.86 | 0.52% | 0.00 |
| 2025-09-09 | 36.58 | 36.01 | -0.27 | -0.74% | 35.91 | 36.76 | 5782 | 2097.00 | 0.86% | 0.00 |
| 2025-09-08 | 36.47 | 36.28 | 0.55 | 1.54% | 35.40 | 36.47 | 6685 | 2411.55 | 0.99% | 0.00 |
| 2025-09-05 | 34.63 | 35.73 | 1.07 | 3.09% | 34.63 | 35.88 | 7317 | 2586.58 | 1.08% | 0.00 |
| 2025-09-04 | 35.18 | 34.66 | -0.64 | -1.81% | 34.22 | 35.79 | 9064 | 3177.56 | 1.34% | 0.00 |
| 2025-09-03 | 35.52 | 35.30 | -0.72 | -2.00% | 35.09 | 37.12 | 6033 | 2157.16 | 0.89% | 0.00 |
| 2025-09-02 | 36.78 | 36.02 | -0.57 | -1.56% | 35.49 | 37.12 | 9254 | 3328.15 | 1.37% | 0.00 |
| 2025-09-01 | 37.59 | 36.59 | -0.67 | -1.80% | 36.51 | 37.88 | 10689 | 3972.83 | 1.58% | 0.00 |
| 2025-08-29 | 38.50 | 37.26 | -2.64 | -6.62% | 37.13 | 38.81 | 14726 | 5547.66 | 2.18% | 0.00 |
| 2025-08-28 | 37.77 | 39.90 | 2.15 | 5.70% | 37.70 | 39.98 | 17123 | 6623.79 | 2.54% | 0.00 |
| 2025-08-27 | 39.82 | 37.75 | -2.16 | -5.41% | 37.59 | 40.29 | 17731 | 6911.96 | 2.63% | 0.00 |
| 2025-08-26 | 40.52 | 39.91 | -0.32 | -0.80% | 39.77 | 40.89 | 8748 | 3532.15 | 1.30% | 0.00 |
| 2025-08-25 | 41.35 | 40.23 | -1.28 | -3.08% | 40.00 | 41.83 | 11968 | 4883.77 | 1.77% | 0.00 |
| 2025-08-22 | 40.45 | 41.51 | 0.87 | 2.14% | 40.18 | 41.98 | 11456 | 4710.71 | 1.70% | 0.00 |
| 2025-08-21 | 40.05 | 40.64 | 0.38 | 0.94% | 40.05 | 41.62 | 11168 | 4549.67 | 1.66% | 0.00 |
| 2025-08-20 | 39.31 | 40.26 | 0.95 | 2.42% | 38.73 | 40.90 | 12995 | 5196.16 | 1.93% | 0.00 |
| 2025-08-19 | 39.52 | 39.31 | -0.52 | -1.31% | 38.84 | 40.27 | 10136 | 3986.83 | 1.50% | 0.00 |
| 2025-08-18 | 39.37 | 39.83 | 0.46 | 1.17% | 38.97 | 40.59 | 10752 | 4281.10 | 1.59% | 0.00 |
| 2025-08-15 | 38.00 | 39.37 | 1.34 | 3.52% | 37.86 | 39.64 | 10322 | 4018.17 | 1.53% | 0.00 |
| 2025-08-14 | 39.51 | 38.03 | -1.16 | -2.96% | 37.88 | 39.51 | 9206 | 3539.26 | 1.36% | 0.00 |
| 2025-08-13 | 39.24 | 39.19 | 0.33 | 0.85% | 38.39 | 40.26 | 11529 | 4519.28 | 1.71% | 0.00 |
| 2025-08-12 | 40.00 | 38.86 | -1.14 | -2.85% | 38.58 | 40.21 | 10484 | 4098.10 | 1.55% | 0.00 |
| 2025-08-11 | 39.53 | 40.00 | 0.49 | 1.24% | 39.04 | 40.78 | 11795 | 4742.29 | 1.75% | 0.00 |
| 2025-08-08 | 39.90 | 39.51 | -0.41 | -1.03% | 38.75 | 39.92 | 11697 | 4603.14 | 1.73% | 0.00 |
| 2025-08-07 | 39.34 | 39.92 | 0.59 | 1.50% | 39.00 | 41.27 | 20670 | 8280.49 | 3.06% | 0.00 |
| 2025-08-06 | 36.99 | 39.33 | 2.34 | 6.33% | 36.53 | 40.33 | 23914 | 9247.15 | 3.55% | 0.00 |
| 2025-08-05 | 36.96 | 36.99 | 0.18 | 0.49% | 36.52 | 37.57 | 6818 | 2527.27 | 1.01% | 0.00 |
| 2025-08-04 | 36.00 | 36.81 | 0.86 | 2.39% | 35.58 | 36.81 | 8443 | 3076.60 | 1.25% | 0.00 |
| 2025-08-01 | 35.64 | 35.95 | 0.31 | 0.87% | 35.38 | 36.18 | 5774 | 2070.27 | 0.86% | 0.00 |
| 2025-07-31 | 36.20 | 35.64 | -0.35 | -0.97% | 35.21 | 36.49 | 6607 | 2365.46 | 0.98% | 0.00 |
| 2025-07-30 | 36.60 | 35.99 | -0.49 | -1.34% | 35.51 | 36.60 | 7438 | 2672.96 | 1.10% | 0.00 |
| 2025-07-29 | 36.40 | 36.48 | 0.08 | 0.22% | 35.80 | 36.85 | 7719 | 2795.58 | 1.14% | 0.00 |
| 2025-07-28 | 35.60 | 36.40 | 0.96 | 2.71% | 35.31 | 36.68 | 11282 | 4054.04 | 1.67% | 0.00 |
| 2025-07-25 | 35.06 | 35.44 | 0.38 | 1.08% | 34.73 | 35.53 | 8641 | 3036.54 | 1.28% | 0.00 |
| 2025-07-24 | 34.98 | 35.06 | 0.03 | 0.09% | 34.93 | 35.97 | 9401 | 3323.41 | 1.39% | 0.00 |
| 2025-07-23 | 35.29 | 35.03 | -0.58 | -1.63% | 34.88 | 35.99 | 10057 | 3541.27 | 1.49% | 0.00 |
| 2025-07-22 | 34.61 | 35.61 | 1.17 | 3.40% | 34.30 | 36.86 | 16329 | 5860.18 | 2.42% | 0.00 |
| 2025-07-21 | 34.19 | 34.44 | 0.26 | 0.76% | 34.15 | 34.65 | 5529 | 1902.65 | 0.82% | 0.00 |
| 2025-07-18 | 33.98 | 34.18 | 0.30 | 0.89% | 33.74 | 34.25 | 7326 | 2491.30 | 1.09% | 0.00 |
| 2025-07-17 | 33.65 | 33.88 | 0.23 | 0.68% | 33.32 | 33.95 | 4880 | 1647.19 | 0.72% | 0.00 |
| 2025-07-16 | 33.95 | 33.65 | -0.08 | -0.24% | 33.41 | 34.12 | 6047 | 2041.84 | 0.90% | 0.00 |
| 2025-07-15 | 33.80 | 33.73 | -0.14 | -0.41% | 33.12 | 34.37 | 5795 | 1945.75 | 0.86% | 0.00 |
| 2025-07-14 | 33.33 | 33.87 | 0.31 | 0.92% | 33.16 | 34.10 | 8235 | 2776.00 | 1.22% | 0.00 |
| 2025-07-11 | 33.31 | 33.56 | 0.36 | 1.08% | 33.07 | 34.16 | 4893 | 1639.78 | 0.73% | 0.00 |
| 2025-07-10 | 33.24 | 33.20 | -0.33 | -0.98% | 33.15 | 33.61 | 4008 | 1334.51 | 0.59% | 0.00 |
| 2025-07-09 | 33.10 | 33.53 | 0.38 | 1.15% | 33.03 | 33.87 | 5524 | 1849.45 | 0.82% | 0.00 |
| 2025-07-08 | 32.68 | 33.15 | 0.46 | 1.41% | 32.61 | 33.32 | 3865 | 1280.28 | 0.57% | 0.00 |
| 2025-07-07 | 32.37 | 32.69 | 0.32 | 0.99% | 32.23 | 32.75 | 2501 | 814.60 | 0.37% | 0.00 |
| 2025-07-04 | 32.89 | 32.37 | -0.66 | -2.00% | 32.36 | 33.01 | 5318 | 1731.40 | 0.79% | 0.00 |
| 2025-07-03 | 33.27 | 33.03 | -0.07 | -0.21% | 32.84 | 33.38 | 3201 | 1057.20 | 0.47% | 0.00 |
| 2025-07-02 | 33.47 | 33.10 | -0.26 | -0.78% | 32.89 | 33.51 | 4855 | 1610.29 | 0.72% | 0.00 |
| 2025-07-01 | 33.47 | 33.36 | -0.02 | -0.06% | 33.05 | 33.67 | 5235 | 1749.19 | 0.78% | 0.00 |
莱伯泰科(688056)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。
