| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 18.000 | 18.090 | 0.180 | 1.01% | 17.900 | 18.240 | 10535 | 1904.252 | 1.09% |
| 2025-09-29 | 18.350 | 17.910 | -0.390 | -2.13% | 17.800 | 18.390 | 14302 | 2568.261 | 1.48% |
| 2025-09-26 | 18.700 | 18.300 | -0.310 | -1.67% | 18.220 | 18.700 | 9354 | 1718.950 | 0.97% |
| 2025-09-25 | 18.640 | 18.610 | -0.030 | -0.16% | 18.500 | 18.980 | 8905 | 1669.957 | 0.92% |
| 2025-09-24 | 18.390 | 18.640 | 0.240 | 1.30% | 18.350 | 18.750 | 8851 | 1645.953 | 0.92% |
| 2025-09-23 | 19.050 | 18.400 | -0.690 | -3.61% | 18.230 | 19.100 | 15159 | 2812.240 | 1.57% |
| 2025-09-22 | 19.100 | 19.090 | -0.100 | -0.52% | 18.910 | 19.260 | 10619 | 2024.662 | 1.10% |
| 2025-09-19 | 19.600 | 19.190 | -0.410 | -2.09% | 19.030 | 19.670 | 18913 | 3638.236 | 2.02% |
| 2025-09-18 | 20.220 | 19.600 | -0.450 | -2.24% | 19.500 | 20.220 | 22175 | 4398.963 | 2.37% |
| 2025-09-17 | 20.060 | 20.050 | 0.090 | 0.45% | 19.980 | 20.380 | 16178 | 3259.073 | 1.73% |
| 2025-09-16 | 20.320 | 19.960 | -0.360 | -1.77% | 19.880 | 20.320 | 25470 | 5099.646 | 2.72% |
| 2025-09-15 | 20.500 | 20.320 | -0.250 | -1.22% | 20.250 | 20.750 | 11225 | 2293.511 | 1.20% |
| 2025-09-12 | 20.750 | 20.570 | -0.280 | -1.34% | 20.510 | 20.930 | 16348 | 3374.079 | 1.75% |
| 2025-09-11 | 20.500 | 20.850 | 0.290 | 1.41% | 20.470 | 21.250 | 19127 | 3991.753 | 2.04% |
| 2025-09-10 | 20.700 | 20.560 | -0.200 | -0.96% | 20.420 | 20.830 | 14789 | 3050.416 | 1.58% |
| 2025-09-09 | 21.490 | 20.760 | -0.630 | -2.95% | 20.670 | 21.810 | 25606 | 5415.129 | 2.74% |
| 2025-09-08 | 21.570 | 21.390 | -0.200 | -0.93% | 21.200 | 21.800 | 24868 | 5338.806 | 2.66% |
| 2025-09-05 | 21.420 | 21.590 | 0.060 | 0.28% | 20.900 | 21.660 | 41700 | 8890.056 | 4.46% |
| 2025-09-04 | 20.320 | 21.530 | 1.250 | 6.16% | 20.130 | 22.260 | 60932 | 12942.231 | 6.51% |
| 2025-09-03 | 20.700 | 20.280 | -0.420 | -2.03% | 20.200 | 20.780 | 14028 | 2862.874 | 1.50% |
| 2025-09-02 | 20.450 | 20.700 | 0.210 | 1.02% | 20.200 | 20.700 | 25049 | 5131.559 | 2.68% |
| 2025-09-01 | 20.870 | 20.490 | -0.590 | -2.80% | 20.280 | 21.300 | 28447 | 5896.791 | 3.04% |
| 2025-08-29 | 21.310 | 21.080 | -0.220 | -1.03% | 21.080 | 21.710 | 21070 | 4504.115 | 2.25% |
| 2025-08-28 | 21.730 | 21.300 | -0.430 | -1.98% | 20.710 | 22.160 | 35393 | 7545.651 | 3.78% |
| 2025-08-27 | 22.130 | 21.730 | -0.470 | -2.12% | 21.720 | 22.330 | 25249 | 5535.683 | 2.70% |
| 2025-08-26 | 22.490 | 22.200 | -1.100 | -4.72% | 22.090 | 22.590 | 40048 | 8923.998 | 4.28% |
| 2025-08-25 | 23.100 | 23.300 | 0.260 | 1.13% | 22.650 | 23.580 | 34414 | 7957.394 | 3.68% |
| 2025-08-22 | 23.500 | 23.040 | -0.580 | -2.46% | 22.820 | 23.670 | 29560 | 6811.156 | 3.16% |
| 2025-08-21 | 23.550 | 23.620 | 0.070 | 0.30% | 23.000 | 24.290 | 42262 | 10017.713 | 4.52% |
| 2025-08-20 | 23.400 | 23.550 | 0.080 | 0.34% | 22.840 | 23.710 | 42893 | 10001.526 | 4.58% |
| 2025-08-19 | 22.770 | 23.470 | 0.850 | 3.76% | 22.770 | 23.790 | 53262 | 12438.680 | 5.69% |
| 2025-08-18 | 21.700 | 22.620 | 0.920 | 4.24% | 21.510 | 22.890 | 36799 | 8184.961 | 3.93% |
| 2025-08-15 | 21.510 | 21.700 | 0.160 | 0.74% | 21.240 | 21.840 | 18248 | 3934.029 | 1.95% |
| 2025-08-14 | 22.010 | 21.540 | -0.440 | -2.00% | 21.430 | 22.090 | 16994 | 3681.378 | 1.82% |
| 2025-08-13 | 21.900 | 21.980 | 0.050 | 0.23% | 21.660 | 22.230 | 21652 | 4745.354 | 2.31% |
| 2025-08-12 | 21.660 | 21.930 | 0.190 | 0.87% | 21.560 | 22.150 | 20667 | 4531.444 | 2.21% |
| 2025-08-11 | 21.790 | 21.740 | 0.030 | 0.14% | 21.500 | 21.950 | 19828 | 4302.220 | 2.12% |
| 2025-08-08 | 22.190 | 21.710 | -0.640 | -2.86% | 21.630 | 22.290 | 23221 | 5065.758 | 2.48% |
| 2025-08-07 | 21.400 | 22.350 | 0.930 | 4.34% | 21.400 | 22.660 | 46550 | 10334.604 | 4.97% |
| 2025-08-06 | 21.470 | 21.420 | -0.050 | -0.23% | 20.970 | 21.500 | 21987 | 4656.641 | 2.35% |
| 2025-08-05 | 21.770 | 21.470 | -0.290 | -1.33% | 21.380 | 21.900 | 15546 | 3350.792 | 1.66% |
| 2025-08-04 | 21.350 | 21.760 | 0.390 | 1.82% | 21.210 | 21.820 | 21886 | 4736.904 | 2.34% |
| 2025-08-01 | 21.320 | 21.370 | 0.060 | 0.28% | 21.210 | 21.540 | 10743 | 2298.117 | 1.15% |
| 2025-07-31 | 21.500 | 21.310 | -0.290 | -1.34% | 21.150 | 21.700 | 18624 | 3985.448 | 1.99% |
| 2025-07-30 | 21.690 | 21.600 | 0.040 | 0.19% | 21.420 | 21.780 | 15805 | 3414.243 | 1.69% |
| 2025-07-29 | 22.100 | 21.560 | -0.480 | -2.18% | 21.440 | 22.110 | 24945 | 5387.828 | 2.67% |
| 2025-07-28 | 22.400 | 22.040 | -0.410 | -1.83% | 21.950 | 22.660 | 22293 | 4937.861 | 2.38% |
| 2025-07-25 | 22.330 | 22.450 | 0.120 | 0.54% | 22.220 | 22.970 | 21183 | 4801.780 | 2.26% |
| 2025-07-24 | 22.550 | 22.330 | 0.000 | 0.00% | 22.210 | 22.550 | 16720 | 3733.687 | 1.79% |
| 2025-07-23 | 22.550 | 22.330 | -0.320 | -1.41% | 22.250 | 22.860 | 15611 | 3504.694 | 1.67% |
| 2025-07-22 | 22.500 | 22.650 | 0.120 | 0.53% | 22.400 | 22.990 | 20332 | 4611.221 | 2.17% |
| 2025-07-21 | 22.050 | 22.530 | 0.510 | 2.32% | 21.910 | 22.660 | 20854 | 4666.509 | 2.23% |
| 2025-07-18 | 22.900 | 22.020 | -0.440 | -1.96% | 22.020 | 22.900 | 14292 | 3175.227 | 1.53% |
| 2025-07-17 | 22.760 | 22.460 | -0.160 | -0.71% | 22.330 | 22.930 | 16366 | 3685.346 | 1.75% |
| 2025-07-16 | 22.460 | 22.620 | 0.100 | 0.44% | 22.340 | 22.830 | 16367 | 3697.356 | 1.75% |
| 2025-07-15 | 22.230 | 22.520 | 0.290 | 1.30% | 21.850 | 22.520 | 19530 | 4336.598 | 2.09% |
| 2025-07-14 | 22.380 | 22.230 | -0.150 | -0.67% | 21.970 | 22.390 | 16648 | 3691.067 | 1.78% |
| 2025-07-11 | 22.000 | 22.380 | 0.380 | 1.73% | 21.920 | 22.390 | 17796 | 3949.011 | 1.90% |
| 2025-07-10 | 22.500 | 22.000 | -0.520 | -2.31% | 21.800 | 22.630 | 23403 | 5174.388 | 2.50% |
| 2025-07-09 | 22.960 | 22.520 | -0.280 | -1.23% | 22.410 | 23.170 | 19126 | 4357.197 | 2.04% |
| 2025-07-08 | 22.880 | 22.800 | 0.050 | 0.22% | 22.570 | 22.920 | 17882 | 4065.185 | 1.91% |
| 2025-07-07 | 23.000 | 22.750 | -0.430 | -1.86% | 22.600 | 23.350 | 18771 | 4293.096 | 2.01% |
| 2025-07-04 | 23.980 | 23.180 | -0.860 | -3.58% | 23.100 | 24.150 | 30179 | 7077.638 | 3.22% |
| 2025-07-03 | 24.250 | 24.040 | -0.200 | -0.83% | 23.890 | 24.420 | 18900 | 4547.929 | 2.02% |
| 2025-07-02 | 24.600 | 24.240 | -0.700 | -2.81% | 24.010 | 24.980 | 36691 | 8981.602 | 3.92% |
| 2025-07-01 | 24.030 | 24.940 | 0.930 | 3.87% | 23.820 | 25.080 | 53856 | 13242.232 | 5.75% |
| 2025-06-30 | 23.620 | 24.010 | 0.450 | 1.91% | 23.400 | 24.100 | 26593 | 6349.631 | 2.84% |
| 2025-06-27 | 23.390 | 23.560 | 0.260 | 1.12% | 23.050 | 23.920 | 27150 | 6393.453 | 2.90% |
| 2025-06-26 | 23.520 | 23.300 | -0.440 | -1.85% | 23.300 | 23.880 | 32640 | 7683.007 | 3.49% |
| 2025-06-25 | 23.830 | 23.740 | -0.020 | -0.08% | 23.550 | 24.400 | 32459 | 7758.796 | 3.47% |
| 2025-06-24 | 23.180 | 23.760 | 0.680 | 2.95% | 23.180 | 24.100 | 32752 | 7788.280 | 3.50% |
| 2025-06-23 | 22.420 | 23.080 | 0.500 | 2.21% | 22.270 | 23.080 | 21824 | 4962.358 | 2.33% |
| 2025-06-20 | 22.460 | 22.580 | -0.020 | -0.09% | 22.380 | 23.080 | 26605 | 6048.585 | 2.84% |
| 2025-06-19 | 23.750 | 22.600 | -1.220 | -5.12% | 22.510 | 23.870 | 31882 | 7385.019 | 3.41% |
| 2025-06-18 | 23.530 | 23.820 | 0.110 | 0.46% | 22.900 | 23.870 | 41130 | 9585.028 | 4.39% |
| 2025-06-17 | 24.980 | 23.710 | -1.270 | -5.08% | 23.500 | 25.570 | 68235 | 16564.662 | 7.29% |
| 2025-06-16 | 25.000 | 24.980 | -0.380 | -1.50% | 24.500 | 25.190 | 44194 | 10944.069 | 4.72% |
| 2025-06-13 | 26.480 | 25.360 | -1.720 | -6.35% | 25.070 | 27.170 | 66923 | 17502.283 | 7.15% |
| 2025-06-12 | 25.600 | 27.080 | 1.200 | 4.64% | 25.570 | 27.390 | 83101 | 21829.775 | 8.88% |
| 2025-06-11 | 26.490 | 25.880 | -0.540 | -2.04% | 25.560 | 26.750 | 51103 | 13310.214 | 5.46% |
路斯股份(832419)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。
