| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-11 | 33.18 | 35.32 | 2.41 | 7.32% | 32.69 | 37.65 | 33223 | 11801.25 | 4.93% | 0.00 |
| 2025-04-10 | 31.85 | 32.91 | 0.88 | 2.75% | 31.36 | 33.73 | 17588 | 5800.33 | 2.61% | 0.00 |
| 2025-04-09 | 27.81 | 32.03 | 3.44 | 12.03% | 26.52 | 33.00 | 20439 | 6233.67 | 3.03% | 0.00 |
| 2025-04-08 | 28.00 | 28.59 | 0.84 | 3.03% | 27.70 | 29.55 | 10548 | 3015.01 | 1.56% | 0.00 |
| 2025-04-07 | 30.88 | 27.75 | -5.46 | -16.44% | 27.01 | 31.50 | 15805 | 4708.04 | 2.34% | 0.00 |
| 2025-04-03 | 32.68 | 33.21 | 0.32 | 0.97% | 32.50 | 34.80 | 7869 | 2633.01 | 1.17% | 0.00 |
| 2025-04-02 | 32.76 | 32.89 | 0.03 | 0.09% | 32.48 | 33.30 | 4474 | 1476.55 | 0.66% | 0.00 |
| 2025-04-01 | 32.16 | 32.86 | 0.51 | 1.58% | 32.16 | 33.38 | 7350 | 2420.71 | 1.09% | 0.00 |
| 2025-03-31 | 31.71 | 32.35 | 0.60 | 1.89% | 31.13 | 33.00 | 7785 | 2497.14 | 1.15% | 0.00 |
| 2025-03-28 | 31.89 | 31.75 | -0.14 | -0.44% | 31.64 | 33.28 | 9763 | 3177.51 | 1.45% | 0.00 |
| 2025-03-27 | 30.98 | 31.89 | 0.61 | 1.95% | 30.60 | 32.30 | 7343 | 2328.06 | 1.09% | 0.00 |
| 2025-03-26 | 31.18 | 31.28 | 0.43 | 1.39% | 30.50 | 31.56 | 4535 | 1417.10 | 0.67% | 0.00 |
| 2025-03-25 | 30.79 | 30.85 | 0.06 | 0.19% | 30.25 | 31.13 | 4145 | 1274.60 | 0.61% | 0.00 |
| 2025-03-24 | 31.59 | 30.79 | -0.70 | -2.22% | 30.01 | 31.71 | 7342 | 2265.74 | 1.09% | 0.00 |
| 2025-03-21 | 33.30 | 31.49 | -1.81 | -5.44% | 31.40 | 33.36 | 9573 | 3063.12 | 1.42% | 0.00 |
| 2025-03-20 | 33.20 | 33.30 | -0.08 | -0.24% | 32.68 | 33.48 | 6131 | 2030.51 | 0.91% | 0.00 |
| 2025-03-19 | 34.48 | 33.38 | -1.07 | -3.11% | 33.15 | 34.48 | 8983 | 3002.14 | 1.33% | 0.00 |
| 2025-03-18 | 34.85 | 34.45 | -0.51 | -1.46% | 34.00 | 34.85 | 13608 | 4668.71 | 2.02% | 2.00 |
| 2025-03-17 | 31.79 | 34.96 | 3.17 | 9.97% | 31.72 | 36.00 | 26583 | 9066.48 | 3.94% | 0.00 |
| 2025-03-14 | 31.03 | 31.79 | 0.86 | 2.78% | 30.65 | 31.80 | 5074 | 1590.36 | 0.75% | 0.00 |
| 2025-03-13 | 31.46 | 30.93 | -0.74 | -2.34% | 30.52 | 31.83 | 5519 | 1704.41 | 0.82% | 0.00 |
| 2025-03-12 | 31.55 | 31.67 | 0.22 | 0.70% | 31.22 | 32.10 | 4958 | 1575.05 | 0.74% | 0.00 |
| 2025-03-11 | 31.26 | 31.45 | -0.27 | -0.85% | 31.04 | 31.84 | 4253 | 1336.51 | 0.63% | 0.00 |
| 2025-03-10 | 31.98 | 31.72 | 0.22 | 0.70% | 31.32 | 31.98 | 6657 | 2105.51 | 0.99% | 0.00 |
| 2025-03-07 | 31.97 | 31.50 | -0.47 | -1.47% | 31.14 | 32.13 | 4973 | 1566.72 | 0.74% | 0.00 |
| 2025-03-06 | 31.54 | 31.97 | 0.54 | 1.72% | 31.34 | 32.29 | 6808 | 2177.63 | 1.01% | 0.00 |
| 2025-03-05 | 31.79 | 31.43 | -0.27 | -0.85% | 31.09 | 31.92 | 4670 | 1464.65 | 0.69% | 0.00 |
| 2025-03-04 | 30.77 | 31.70 | 0.60 | 1.93% | 30.52 | 31.76 | 3554 | 1119.33 | 0.53% | 0.00 |
| 2025-03-03 | 30.98 | 31.10 | 0.23 | 0.75% | 30.67 | 31.50 | 4734 | 1476.46 | 0.70% | 0.00 |
| 2025-02-28 | 31.93 | 30.87 | -1.41 | -4.37% | 30.79 | 32.36 | 6248 | 1957.21 | 0.93% | 0.00 |
| 2025-02-27 | 32.95 | 32.28 | -0.34 | -1.04% | 31.48 | 32.95 | 7881 | 2522.57 | 1.17% | 0.00 |
| 2025-02-26 | 32.75 | 32.62 | -0.26 | -0.79% | 32.28 | 33.10 | 7645 | 2496.68 | 1.13% | 0.00 |
| 2025-02-25 | 32.17 | 32.88 | 0.07 | 0.21% | 32.00 | 33.69 | 7690 | 2545.72 | 1.14% | 0.00 |
| 2025-02-24 | 32.25 | 32.81 | 0.56 | 1.74% | 31.57 | 33.60 | 17268 | 5684.72 | 2.56% | 0.00 |
| 2025-02-21 | 31.47 | 32.25 | 0.86 | 2.74% | 30.86 | 32.40 | 10813 | 3443.96 | 1.60% | 0.00 |
| 2025-02-20 | 31.20 | 31.39 | 0.44 | 1.42% | 30.38 | 31.47 | 6022 | 1879.61 | 0.89% | 0.00 |
| 2025-02-19 | 29.97 | 30.95 | 0.98 | 3.27% | 29.77 | 31.05 | 6940 | 2130.95 | 1.03% | 0.00 |
| 2025-02-18 | 31.00 | 29.97 | -1.03 | -3.32% | 29.71 | 31.25 | 5153 | 1566.03 | 0.76% | 0.00 |
| 2025-02-17 | 30.26 | 31.00 | 0.57 | 1.87% | 30.26 | 31.64 | 9185 | 2849.54 | 1.36% | 3.34 |
| 2025-02-14 | 30.98 | 30.43 | 0.08 | 0.26% | 30.02 | 31.08 | 4277 | 1298.46 | 0.63% | 0.00 |
| 2025-02-13 | 31.22 | 30.35 | -1.25 | -3.96% | 30.34 | 31.30 | 5364 | 1648.71 | 0.80% | 0.00 |
| 2025-02-12 | 31.19 | 31.60 | 0.08 | 0.25% | 30.79 | 31.67 | 8094 | 2532.26 | 1.20% | 0.00 |
| 2025-02-11 | 32.20 | 31.52 | -0.61 | -1.90% | 31.33 | 32.64 | 4708 | 1487.41 | 0.70% | 0.00 |
| 2025-02-10 | 31.86 | 32.13 | 0.75 | 2.39% | 30.86 | 32.61 | 8683 | 2776.09 | 1.29% | 0.00 |
| 2025-02-07 | 31.26 | 31.38 | 0.11 | 0.35% | 30.83 | 31.87 | 6566 | 2062.49 | 0.97% | 0.00 |
| 2025-02-06 | 30.38 | 31.27 | 0.75 | 2.46% | 30.38 | 31.36 | 6896 | 2133.95 | 1.02% | 0.00 |
| 2025-02-05 | 31.30 | 30.52 | 0.12 | 0.39% | 30.28 | 31.30 | 4080 | 1246.33 | 0.60% | 0.00 |
| 2025-01-27 | 31.00 | 30.40 | -0.52 | -1.68% | 30.33 | 31.40 | 4051 | 1244.67 | 0.60% | 0.00 |
| 2025-01-24 | 30.02 | 30.92 | 0.62 | 2.05% | 30.02 | 31.01 | 6202 | 1912.33 | 0.92% | 0.00 |
| 2025-01-23 | 30.99 | 30.30 | -0.14 | -0.46% | 30.26 | 31.10 | 6358 | 1947.95 | 0.94% | 0.00 |
| 2025-01-22 | 30.01 | 30.44 | 0.15 | 0.50% | 30.00 | 30.88 | 5922 | 1806.94 | 0.88% | 0.00 |
| 2025-01-21 | 30.17 | 30.29 | 0.12 | 0.40% | 29.70 | 30.40 | 5846 | 1761.90 | 0.87% | 0.00 |
| 2025-01-20 | 30.06 | 30.17 | -0.03 | -0.10% | 29.88 | 30.50 | 7934 | 2390.50 | 1.18% | 0.00 |
| 2025-01-17 | 31.10 | 30.20 | -1.43 | -4.52% | 29.61 | 31.60 | 14654 | 4419.17 | 2.17% | 0.00 |
| 2025-01-16 | 28.14 | 31.63 | 3.49 | 12.40% | 28.13 | 32.30 | 13818 | 4195.36 | 2.05% | 0.00 |
| 2025-01-15 | 28.66 | 28.14 | -0.24 | -0.85% | 27.89 | 28.74 | 2869 | 811.78 | 0.43% | 0.00 |
| 2025-01-14 | 26.85 | 28.38 | 1.59 | 5.94% | 26.85 | 28.41 | 3502 | 978.17 | 0.52% | 0.00 |
| 2025-01-13 | 26.30 | 26.79 | 0.49 | 1.86% | 25.62 | 27.25 | 3316 | 881.93 | 0.49% | 0.00 |
| 2025-01-10 | 26.94 | 26.30 | -0.79 | -2.92% | 26.30 | 27.55 | 3142 | 845.44 | 0.47% | 0.00 |
| 2025-01-09 | 27.09 | 27.09 | -0.09 | -0.33% | 26.72 | 27.56 | 2554 | 696.09 | 0.38% | 0.00 |
| 2025-01-08 | 27.39 | 27.18 | -0.38 | -1.38% | 26.36 | 27.77 | 3756 | 1020.94 | 0.56% | 0.00 |
| 2025-01-07 | 26.47 | 27.56 | 1.30 | 4.95% | 26.37 | 27.56 | 5955 | 1606.71 | 0.88% | 0.00 |
| 2025-01-06 | 26.80 | 26.26 | -0.75 | -2.78% | 25.22 | 26.97 | 5183 | 1362.03 | 0.77% | 0.00 |
| 2025-01-03 | 28.62 | 27.01 | -1.32 | -4.66% | 26.74 | 28.82 | 5168 | 1425.57 | 0.77% | 0.00 |
| 2025-01-02 | 28.99 | 28.33 | -0.83 | -2.85% | 28.00 | 29.56 | 5261 | 1510.49 | 0.78% | 0.00 |
| 2024-12-31 | 30.66 | 29.16 | -1.18 | -3.89% | 29.14 | 30.68 | 4729 | 1403.58 | 0.70% | 0.00 |
| 2024-12-30 | 30.41 | 30.34 | -0.06 | -0.20% | 29.71 | 30.84 | 2848 | 862.77 | 0.42% | 0.00 |
| 2024-12-27 | 30.67 | 30.40 | -0.32 | -1.04% | 30.13 | 31.18 | 3607 | 1106.36 | 0.54% | 0.00 |
| 2024-12-26 | 30.30 | 30.72 | 0.33 | 1.09% | 30.30 | 31.33 | 3278 | 1013.68 | 0.49% | 0.00 |
| 2024-12-25 | 31.60 | 30.39 | -1.32 | -4.16% | 30.38 | 31.80 | 5715 | 1763.36 | 0.85% | 0.00 |
| 2024-12-24 | 30.56 | 31.71 | 2.08 | 7.02% | 30.01 | 31.71 | 8954 | 2772.34 | 1.33% | 0.00 |
| 2024-12-23 | 31.41 | 29.63 | -1.81 | -5.76% | 29.51 | 31.41 | 5622 | 1697.36 | 0.84% | 0.00 |
| 2024-12-20 | 30.85 | 31.44 | 0.50 | 1.62% | 30.68 | 31.96 | 5262 | 1660.99 | 0.78% | 0.00 |
| 2024-12-19 | 30.78 | 30.94 | -0.01 | -0.03% | 30.65 | 31.50 | 3445 | 1070.71 | 0.51% | 0.00 |
| 2024-12-18 | 31.50 | 30.95 | -0.03 | -0.10% | 30.40 | 31.50 | 4902 | 1514.10 | 0.73% | 0.00 |
| 2024-12-17 | 32.81 | 30.98 | -1.83 | -5.58% | 30.90 | 33.08 | 5424 | 1717.15 | 0.81% | 0.00 |
| 2024-12-16 | 33.01 | 32.81 | -0.48 | -1.44% | 32.00 | 33.88 | 5521 | 1830.44 | 0.82% | 0.00 |
| 2024-12-13 | 33.60 | 33.29 | -0.42 | -1.25% | 32.87 | 33.90 | 6295 | 2091.81 | 0.94% | 0.00 |
| 2024-12-12 | 34.80 | 33.71 | -1.09 | -3.13% | 33.13 | 35.01 | 9164 | 3097.54 | 1.36% | 0.00 |
| 2024-12-11 | 35.17 | 34.80 | -0.16 | -0.46% | 34.03 | 35.63 | 10162 | 3533.63 | 1.51% | 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。
