| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 37.89 | 37.09 | -0.79 | -2.09% | 36.77 | 38.00 | 7254 | 2705.37 | 1.08% | 0.00 |
| 2026-02-03 | 36.53 | 37.88 | 1.75 | 4.84% | 36.36 | 37.96 | 8970 | 3356.58 | 1.33% | 0.00 |
| 2026-02-02 | 36.80 | 36.13 | -0.58 | -1.58% | 36.00 | 37.47 | 9341 | 3444.05 | 1.38% | 0.00 |
| 2026-01-30 | 36.04 | 36.71 | 0.84 | 2.34% | 35.49 | 36.74 | 7157 | 2591.49 | 1.06% | 0.00 |
| 2026-01-29 | 36.14 | 35.87 | -0.64 | -1.75% | 35.80 | 36.98 | 6007 | 2184.96 | 0.89% | 0.00 |
| 2026-01-28 | 37.00 | 36.51 | -0.63 | -1.70% | 36.26 | 37.32 | 5613 | 2058.51 | 0.83% | 0.00 |
| 2026-01-27 | 36.99 | 37.14 | 0.26 | 0.70% | 36.05 | 37.43 | 7485 | 2760.49 | 1.11% | 0.00 |
| 2026-01-26 | 37.57 | 36.88 | -0.68 | -1.81% | 36.67 | 37.86 | 5768 | 2142.62 | 0.86% | 0.00 |
| 2026-01-23 | 37.43 | 37.56 | 0.09 | 0.24% | 37.41 | 37.96 | 5242 | 1972.92 | 0.78% | 0.00 |
| 2026-01-22 | 37.05 | 37.47 | 0.29 | 0.78% | 37.05 | 37.97 | 6842 | 2566.96 | 1.01% | 0.00 |
| 2026-01-21 | 36.28 | 37.18 | 0.47 | 1.28% | 36.28 | 37.45 | 6465 | 2396.10 | 0.96% | 0.00 |
| 2026-01-20 | 37.33 | 36.71 | -0.38 | -1.02% | 36.30 | 37.72 | 8100 | 3005.95 | 1.20% | 0.00 |
| 2026-01-19 | 36.89 | 37.09 | 0.44 | 1.20% | 36.52 | 37.46 | 6462 | 2394.68 | 0.96% | 0.00 |
| 2026-01-16 | 35.82 | 36.65 | 0.68 | 1.89% | 35.82 | 36.75 | 6903 | 2512.38 | 1.02% | 0.00 |
| 2026-01-15 | 35.79 | 35.97 | 0.12 | 0.33% | 35.60 | 36.30 | 4442 | 1593.40 | 0.66% | 0.00 |
| 2026-01-14 | 36.36 | 35.85 | -0.13 | -0.36% | 35.28 | 36.78 | 8455 | 3049.55 | 1.25% | 0.00 |
| 2026-01-13 | 36.79 | 35.98 | -0.90 | -2.44% | 35.92 | 37.24 | 6647 | 2416.33 | 0.99% | 0.00 |
| 2026-01-12 | 35.50 | 36.88 | 1.55 | 4.39% | 35.24 | 36.96 | 10097 | 3653.44 | 1.50% | 0.00 |
| 2026-01-09 | 35.38 | 35.33 | 0.10 | 0.28% | 34.78 | 35.54 | 6362 | 2241.70 | 0.94% | 0.00 |
| 2026-01-08 | 34.84 | 35.23 | 0.38 | 1.09% | 34.51 | 35.40 | 5450 | 1914.78 | 0.81% | 20.00 |
| 2026-01-07 | 33.97 | 34.85 | 0.74 | 2.17% | 33.84 | 34.98 | 8381 | 2900.21 | 1.24% | 0.00 |
| 2026-01-06 | 34.04 | 34.11 | -0.13 | -0.38% | 33.95 | 34.50 | 4743 | 1620.26 | 0.70% | 0.00 |
| 2026-01-05 | 33.77 | 34.24 | 0.63 | 1.87% | 33.48 | 34.98 | 8413 | 2876.68 | 1.25% | 0.00 |
| 2025-12-31 | 33.34 | 33.61 | 0.27 | 0.81% | 32.78 | 33.74 | 5033 | 1679.66 | 0.75% | 0.00 |
| 2025-12-30 | 33.80 | 33.34 | -0.76 | -2.23% | 33.28 | 34.23 | 6142 | 2067.64 | 0.91% | 0.00 |
| 2025-12-29 | 33.88 | 34.10 | 0.43 | 1.28% | 33.39 | 34.10 | 6214 | 2104.45 | 0.92% | 0.00 |
| 2025-12-26 | 34.00 | 33.67 | -0.28 | -0.82% | 33.63 | 34.40 | 3008 | 1023.02 | 0.45% | 0.00 |
| 2025-12-25 | 33.88 | 33.95 | 0.25 | 0.74% | 33.51 | 34.00 | 3856 | 1301.84 | 0.57% | 0.00 |
| 2025-12-24 | 33.08 | 33.70 | 0.34 | 1.02% | 33.08 | 33.86 | 3134 | 1050.56 | 0.46% | 0.00 |
| 2025-12-23 | 33.11 | 33.36 | 0.13 | 0.39% | 32.97 | 33.68 | 5264 | 1757.51 | 0.78% | 0.00 |
| 2025-12-22 | 33.48 | 33.23 | 0.00 | 0.00% | 33.22 | 33.68 | 3608 | 1205.79 | 0.53% | 0.00 |
| 2025-12-19 | 32.75 | 33.23 | 0.43 | 1.31% | 32.75 | 33.38 | 2443 | 809.04 | 0.36% | 0.00 |
| 2025-12-18 | 32.25 | 32.80 | 0.47 | 1.45% | 32.11 | 33.07 | 4836 | 1579.17 | 0.72% | 0.00 |
| 2025-12-17 | 32.58 | 32.33 | -0.25 | -0.77% | 31.81 | 32.80 | 4812 | 1548.27 | 0.71% | 0.00 |
| 2025-12-16 | 33.19 | 32.58 | -0.62 | -1.87% | 32.51 | 33.60 | 3969 | 1301.66 | 0.59% | 0.00 |
| 2025-12-15 | 33.08 | 33.20 | -0.30 | -0.90% | 33.01 | 34.50 | 4730 | 1585.57 | 0.70% | 0.00 |
| 2025-12-12 | 33.88 | 33.50 | -0.66 | -1.93% | 33.10 | 34.29 | 5773 | 1940.90 | 0.86% | 0.00 |
| 2025-12-11 | 33.50 | 34.16 | 0.01 | 0.03% | 33.24 | 34.29 | 10166 | 3419.74 | 1.51% | 0.00 |
| 2025-12-10 | 35.07 | 34.15 | -0.92 | -2.62% | 34.02 | 35.07 | 4598 | 1580.38 | 0.68% | 0.00 |
| 2025-12-09 | 35.69 | 35.07 | -0.47 | -1.32% | 34.80 | 35.95 | 3302 | 1167.17 | 0.49% | 0.00 |
| 2025-12-08 | 35.29 | 35.54 | 0.57 | 1.63% | 34.98 | 35.69 | 3735 | 1323.31 | 0.55% | 0.00 |
| 2025-12-05 | 34.58 | 34.97 | 0.56 | 1.63% | 33.97 | 35.11 | 4731 | 1639.64 | 0.70% | 0.00 |
| 2025-12-04 | 36.00 | 34.41 | -0.75 | -2.13% | 34.35 | 36.00 | 5339 | 1852.44 | 0.79% | 0.00 |
| 2025-12-03 | 35.18 | 35.16 | 0.08 | 0.23% | 34.65 | 35.41 | 4529 | 1583.10 | 0.67% | 0.00 |
| 2025-12-02 | 35.36 | 35.08 | -0.28 | -0.79% | 34.60 | 35.53 | 2884 | 1009.43 | 0.43% | 0.00 |
| 2025-12-01 | 35.82 | 35.36 | -0.34 | -0.95% | 35.35 | 36.00 | 2928 | 1042.91 | 0.43% | 0.00 |
| 2025-11-28 | 35.31 | 35.70 | 0.56 | 1.59% | 34.90 | 35.80 | 3794 | 1344.54 | 0.56% | 0.00 |
| 2025-11-27 | 34.50 | 35.14 | 0.64 | 1.86% | 34.41 | 35.35 | 5729 | 1999.46 | 0.85% | 0.00 |
| 2025-11-26 | 35.50 | 34.50 | -0.52 | -1.48% | 34.45 | 35.50 | 5620 | 1961.93 | 0.83% | 0.00 |
| 2025-11-25 | 35.29 | 35.02 | 0.12 | 0.34% | 34.81 | 35.80 | 4612 | 1632.65 | 0.68% | 0.00 |
| 2025-11-24 | 33.59 | 34.90 | 0.95 | 2.80% | 33.59 | 34.96 | 4965 | 1706.50 | 0.74% | 0.00 |
| 2025-11-21 | 35.15 | 33.95 | -1.53 | -4.31% | 33.59 | 35.70 | 6512 | 2230.01 | 0.97% | 0.00 |
| 2025-11-20 | 35.80 | 35.48 | -0.09 | -0.25% | 35.20 | 36.20 | 3583 | 1276.19 | 0.53% | 0.00 |
| 2025-11-19 | 36.91 | 35.57 | -1.34 | -3.63% | 35.41 | 36.91 | 5052 | 1810.48 | 0.75% | 0.00 |
| 2025-11-18 | 36.31 | 36.91 | 0.61 | 1.68% | 35.91 | 36.91 | 5509 | 2009.56 | 0.82% | 0.00 |
| 2025-11-17 | 36.78 | 36.30 | -0.15 | -0.41% | 36.04 | 36.80 | 4361 | 1582.52 | 0.65% | 0.00 |
| 2025-11-14 | 36.39 | 36.45 | -0.20 | -0.55% | 36.10 | 36.93 | 4929 | 1803.96 | 0.73% | 0.00 |
| 2025-11-13 | 36.71 | 36.65 | -0.13 | -0.35% | 36.62 | 37.30 | 4415 | 1631.30 | 0.65% | 0.00 |
| 2025-11-12 | 37.39 | 36.78 | -0.52 | -1.39% | 36.58 | 37.55 | 5459 | 2023.20 | 0.81% | 0.00 |
| 2025-11-11 | 37.45 | 37.30 | -0.20 | -0.53% | 37.17 | 37.76 | 5017 | 1876.96 | 0.74% | 0.00 |
| 2025-11-10 | 37.69 | 37.50 | 0.33 | 0.89% | 37.12 | 37.83 | 3598 | 1352.58 | 0.53% | 0.00 |
| 2025-11-07 | 37.60 | 37.17 | -0.66 | -1.74% | 37.17 | 38.06 | 5285 | 1985.52 | 0.78% | 0.00 |
| 2025-11-06 | 38.50 | 37.83 | -0.47 | -1.23% | 37.64 | 38.50 | 5335 | 2021.30 | 0.79% | 0.00 |
| 2025-11-05 | 37.00 | 38.30 | 0.97 | 2.60% | 36.83 | 38.83 | 9558 | 3637.18 | 1.42% | 0.00 |
| 2025-11-04 | 36.83 | 37.33 | 0.50 | 1.36% | 36.51 | 37.57 | 7411 | 2747.48 | 1.10% | 0.00 |
| 2025-11-03 | 38.25 | 36.83 | 0.40 | 1.10% | 36.46 | 38.25 | 6271 | 2314.79 | 0.93% | 0.00 |
| 2025-10-31 | 35.96 | 36.43 | 0.47 | 1.31% | 35.80 | 36.55 | 4832 | 1751.76 | 0.72% | 5.27 |
| 2025-10-30 | 35.75 | 35.96 | 0.24 | 0.67% | 35.35 | 36.39 | 5663 | 2035.22 | 0.84% | 0.00 |
| 2025-10-29 | 36.59 | 35.72 | -0.87 | -2.38% | 35.46 | 36.59 | 7885 | 2823.26 | 1.17% | 0.00 |
| 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 |
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。
