| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 24.89 | 25.85 | 0.53 | 2.09% | 24.25 | 25.95 | 88485 | 22509.29 | 2.20% | 0.00 |
| 2025-10-23 | 25.11 | 25.32 | 0.12 | 0.48% | 24.65 | 25.35 | 39283 | 9786.97 | 0.98% | 0.00 |
| 2025-10-22 | 24.99 | 25.20 | 0.04 | 0.16% | 24.66 | 25.40 | 68250 | 17073.46 | 1.70% | 0.00 |
| 2025-10-21 | 24.60 | 25.16 | 0.68 | 2.78% | 24.52 | 25.30 | 50814 | 12758.51 | 1.26% | 0.00 |
| 2025-10-20 | 24.51 | 24.48 | 0.18 | 0.74% | 24.32 | 25.24 | 44804 | 11082.50 | 1.11% | 0.00 |
| 2025-10-17 | 24.70 | 24.30 | -0.80 | -3.19% | 24.24 | 25.36 | 50608 | 12521.90 | 1.26% | 0.00 |
| 2025-10-16 | 24.86 | 25.10 | 0.25 | 1.01% | 24.68 | 25.30 | 49645 | 12408.17 | 1.23% | 0.00 |
| 2025-10-15 | 24.75 | 25.03 | 0.39 | 1.58% | 24.35 | 25.48 | 60530 | 15113.77 | 1.50% | 0.00 |
| 2025-10-14 | 26.12 | 24.64 | -1.31 | -5.05% | 24.64 | 26.31 | 73593 | 18601.50 | 1.83% | 0.00 |
| 2025-10-13 | 25.15 | 25.95 | 0.18 | 0.70% | 25.10 | 26.21 | 51124 | 13218.59 | 1.27% | 0.00 |
| 2025-10-10 | 25.99 | 25.77 | -0.02 | -0.08% | 25.69 | 26.45 | 71481 | 18637.98 | 1.78% | 0.00 |
| 2025-10-09 | 24.95 | 25.79 | 1.11 | 4.50% | 24.94 | 26.10 | 108423 | 27824.52 | 2.69% | 0.00 |
| 2025-09-30 | 25.20 | 24.68 | -0.40 | -1.59% | 24.44 | 25.30 | 66169 | 16417.27 | 1.64% | 0.00 |
| 2025-09-29 | 24.42 | 25.08 | 0.57 | 2.33% | 24.42 | 25.20 | 53816 | 13383.02 | 1.34% | 0.00 |
| 2025-09-26 | 25.05 | 24.51 | -0.77 | -3.05% | 24.50 | 25.42 | 44388 | 11023.63 | 1.10% | 0.00 |
| 2025-09-25 | 25.65 | 25.28 | -0.35 | -1.37% | 25.04 | 25.73 | 36775 | 9320.56 | 0.91% | 0.00 |
| 2025-09-24 | 24.89 | 25.63 | 0.63 | 2.52% | 24.60 | 25.67 | 50467 | 12783.03 | 1.25% | 0.00 |
| 2025-09-23 | 25.80 | 25.00 | -0.87 | -3.36% | 24.18 | 25.89 | 77547 | 19207.24 | 1.93% | 0.00 |
| 2025-09-22 | 25.24 | 25.87 | 0.87 | 3.48% | 25.04 | 25.90 | 64347 | 16415.37 | 1.60% | 0.00 |
| 2025-09-19 | 25.10 | 25.00 | -0.29 | -1.15% | 24.99 | 25.75 | 60000 | 15231.34 | 1.49% | 0.00 |
| 2025-09-18 | 24.94 | 25.29 | 0.31 | 1.24% | 24.94 | 26.20 | 88726 | 22703.22 | 2.20% | 0.00 |
| 2025-09-17 | 24.73 | 24.98 | 0.00 | 0.00% | 24.62 | 25.15 | 31533 | 7846.15 | 1.76% | 0.00 |
| 2025-09-16 | 24.50 | 24.98 | 0.41 | 1.67% | 24.39 | 25.54 | 52151 | 13032.80 | 2.91% | 0.00 |
| 2025-09-15 | 24.95 | 24.57 | 0.01 | 0.04% | 24.20 | 25.05 | 30933 | 7624.06 | 1.72% | 0.00 |
| 2025-09-12 | 25.05 | 24.56 | -0.37 | -1.48% | 24.50 | 25.05 | 34406 | 8514.01 | 1.92% | 0.00 |
| 2025-09-11 | 24.28 | 24.93 | 0.20 | 0.81% | 24.28 | 25.14 | 34153 | 8458.51 | 1.90% | 0.00 |
| 2025-09-10 | 24.60 | 24.73 | 0.29 | 1.19% | 24.54 | 25.15 | 31091 | 7738.89 | 1.73% | 0.00 |
| 2025-09-09 | 25.37 | 24.44 | -1.14 | -4.46% | 24.33 | 25.38 | 37320 | 9260.06 | 2.08% | 0.00 |
| 2025-09-08 | 25.12 | 25.58 | 0.34 | 1.35% | 24.75 | 25.67 | 37745 | 9506.11 | 2.10% | 0.00 |
| 2025-09-05 | 24.48 | 25.24 | 0.89 | 3.66% | 24.11 | 25.50 | 44156 | 10996.72 | 2.46% | 0.00 |
| 2025-09-04 | 24.80 | 24.35 | -0.47 | -1.89% | 23.99 | 25.25 | 48010 | 11785.11 | 2.68% | 0.00 |
| 2025-09-03 | 25.35 | 24.82 | -0.48 | -1.90% | 24.75 | 25.57 | 33363 | 8373.46 | 1.86% | 0.00 |
| 2025-09-02 | 26.39 | 25.30 | -1.11 | -4.20% | 24.98 | 26.49 | 68734 | 17474.85 | 3.83% | 0.00 |
| 2025-09-01 | 26.16 | 26.41 | 0.04 | 0.15% | 26.16 | 26.74 | 52293 | 13822.86 | 2.92% | 0.00 |
| 2025-08-29 | 26.78 | 26.37 | -0.34 | -1.27% | 25.98 | 26.78 | 45334 | 11878.78 | 2.53% | 0.00 |
| 2025-08-28 | 26.07 | 26.71 | 0.68 | 2.61% | 25.88 | 26.82 | 50460 | 13320.20 | 2.81% | 0.00 |
| 2025-08-27 | 26.31 | 26.03 | -0.27 | -1.03% | 26.03 | 27.16 | 53882 | 14357.00 | 3.00% | 0.00 |
| 2025-08-26 | 26.75 | 26.30 | -0.45 | -1.68% | 26.28 | 26.79 | 42377 | 11219.45 | 2.36% | 0.00 |
| 2025-08-25 | 26.88 | 26.75 | 0.13 | 0.49% | 26.21 | 27.09 | 63252 | 16828.15 | 3.53% | 0.00 |
| 2025-08-22 | 26.34 | 26.62 | 0.27 | 1.02% | 26.26 | 26.85 | 41932 | 11149.80 | 2.34% | 0.00 |
| 2025-08-21 | 26.98 | 26.35 | -0.75 | -2.77% | 26.11 | 27.35 | 52874 | 14016.25 | 2.95% | 0.00 |
| 2025-08-20 | 26.30 | 27.10 | 0.34 | 1.27% | 25.81 | 27.34 | 92897 | 24531.00 | 5.18% | 0.00 |
| 2025-08-19 | 27.92 | 26.76 | -1.16 | -4.15% | 26.45 | 28.00 | 67511 | 18214.85 | 3.76% | 0.00 |
| 2025-08-18 | 27.81 | 27.92 | 0.28 | 1.01% | 27.48 | 28.42 | 36275 | 10158.87 | 2.02% | 0.00 |
| 2025-08-15 | 27.38 | 27.64 | 0.23 | 0.84% | 26.83 | 27.80 | 54661 | 14878.67 | 3.05% | 0.00 |
| 2025-08-14 | 27.99 | 27.41 | -0.59 | -2.11% | 27.28 | 28.24 | 38758 | 10707.16 | 2.16% | 0.00 |
| 2025-08-13 | 27.98 | 28.00 | 0.09 | 0.32% | 27.72 | 28.37 | 26514 | 7435.82 | 1.48% | 0.00 |
| 2025-08-12 | 27.79 | 27.91 | 0.12 | 0.43% | 27.45 | 28.18 | 26482 | 7376.63 | 1.48% | 0.00 |
| 2025-08-11 | 27.40 | 27.79 | 0.49 | 1.79% | 27.28 | 28.15 | 31592 | 8800.65 | 1.76% | 0.00 |
| 2025-08-08 | 27.32 | 27.30 | -0.02 | -0.07% | 26.90 | 27.44 | 19912 | 5412.48 | 1.11% | 0.00 |
| 2025-08-07 | 27.98 | 27.32 | -0.72 | -2.57% | 27.27 | 28.16 | 27312 | 7546.45 | 1.52% | 0.00 |
| 2025-08-06 | 27.30 | 28.04 | 0.72 | 2.64% | 27.21 | 28.07 | 27532 | 7646.71 | 1.54% | 0.00 |
| 2025-08-05 | 27.60 | 27.32 | -0.23 | -0.83% | 27.23 | 27.60 | 15082 | 4123.48 | 0.84% | 0.00 |
| 2025-08-04 | 26.73 | 27.55 | 0.66 | 2.45% | 26.40 | 27.67 | 27337 | 7432.29 | 1.52% | 0.00 |
| 2025-08-01 | 27.13 | 26.89 | -0.13 | -0.48% | 26.70 | 27.58 | 25802 | 6979.84 | 1.44% | 0.00 |
| 2025-07-31 | 27.45 | 27.02 | -0.43 | -1.57% | 26.97 | 27.78 | 28367 | 7741.07 | 1.58% | 0.00 |
| 2025-07-30 | 27.43 | 27.45 | -0.15 | -0.54% | 27.05 | 27.59 | 27232 | 7434.69 | 1.52% | 0.00 |
| 2025-07-29 | 27.96 | 27.60 | -0.13 | -0.47% | 27.41 | 27.96 | 32372 | 8953.33 | 1.81% | 0.00 |
| 2025-07-28 | 27.70 | 27.73 | -0.06 | -0.22% | 27.03 | 28.13 | 45324 | 12555.23 | 2.53% | 0.00 |
| 2025-07-25 | 26.61 | 27.79 | 1.07 | 4.00% | 26.53 | 27.99 | 56537 | 15540.79 | 3.15% | 0.00 |
| 2025-07-24 | 26.85 | 26.72 | -0.20 | -0.74% | 26.48 | 27.15 | 40306 | 10787.92 | 2.25% | 0.00 |
| 2025-07-23 | 26.15 | 26.92 | 0.83 | 3.18% | 25.80 | 27.00 | 48598 | 12871.57 | 2.71% | 0.00 |
| 2025-07-22 | 26.47 | 26.09 | -0.25 | -0.95% | 25.88 | 26.50 | 27361 | 7168.67 | 1.53% | 0.00 |
| 2025-07-21 | 26.15 | 26.34 | 0.12 | 0.46% | 25.94 | 26.46 | 20788 | 5448.75 | 1.16% | 0.00 |
| 2025-07-18 | 26.20 | 26.22 | 0.02 | 0.08% | 25.82 | 26.60 | 24153 | 6305.21 | 1.35% | 0.00 |
| 2025-07-17 | 26.02 | 26.20 | 0.18 | 0.69% | 25.88 | 26.28 | 20725 | 5419.64 | 1.16% | 0.00 |
| 2025-07-16 | 26.08 | 26.02 | 0.03 | 0.12% | 25.86 | 26.20 | 29954 | 7792.56 | 1.67% | 0.00 |
| 2025-07-15 | 26.40 | 25.99 | -0.43 | -1.63% | 25.78 | 26.60 | 45099 | 11761.16 | 2.51% | 0.00 |
| 2025-07-14 | 26.33 | 26.42 | -0.16 | -0.60% | 26.10 | 26.56 | 40576 | 10682.13 | 2.26% | 0.00 |
| 2025-07-11 | 26.55 | 26.58 | -0.11 | -0.41% | 26.12 | 26.91 | 74197 | 19649.98 | 4.14% | 0.00 |
| 2025-07-10 | 25.24 | 26.69 | 1.45 | 5.74% | 25.07 | 26.82 | 109423 | 28582.28 | 6.10% | 0.00 |
| 2025-07-09 | 25.18 | 25.24 | 0.00 | 0.00% | 24.72 | 25.50 | 48854 | 12279.14 | 2.72% | 0.00 |
| 2025-07-08 | 25.17 | 25.24 | 0.13 | 0.52% | 24.97 | 25.60 | 41624 | 10511.54 | 2.32% | 0.00 |
| 2025-07-07 | 25.07 | 25.11 | -0.12 | -0.48% | 24.85 | 25.38 | 24212 | 6070.62 | 1.35% | 0.00 |
| 2025-07-04 | 25.56 | 25.23 | -0.42 | -1.64% | 24.93 | 25.70 | 39238 | 9888.83 | 2.19% | 0.00 |
| 2025-07-03 | 25.40 | 25.65 | 0.10 | 0.39% | 25.22 | 25.98 | 44446 | 11395.23 | 2.48% | 0.00 |
| 2025-07-02 | 25.59 | 25.55 | -0.25 | -0.97% | 25.10 | 25.86 | 43034 | 10975.48 | 2.40% | 0.00 |
| 2025-07-01 | 24.61 | 25.80 | 1.08 | 4.37% | 24.51 | 26.22 | 98965 | 25404.96 | 5.52% | 0.00 |
| 2025-06-30 | 23.96 | 24.72 | 0.77 | 3.22% | 23.96 | 24.79 | 35355 | 8679.81 | 1.97% | 0.00 |
| 2025-06-27 | 23.88 | 23.95 | 0.13 | 0.55% | 23.75 | 24.10 | 29475 | 7040.63 | 1.64% | 0.00 |
莱特光电(688150)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。
