| 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 | 19.180 | 19.100 | 0.000 | 0.00% | 19.010 | 19.270 | 8743 | 1673.140 | 1.68% |
| 2025-09-29 | 19.050 | 19.100 | 0.190 | 1.00% | 18.600 | 19.130 | 8988 | 1702.546 | 1.73% |
| 2025-09-26 | 19.040 | 18.910 | -0.130 | -0.68% | 18.730 | 19.420 | 13131 | 2495.690 | 2.53% |
| 2025-09-25 | 19.560 | 19.040 | -0.470 | -2.41% | 19.000 | 19.600 | 13865 | 2678.570 | 2.67% |
| 2025-09-24 | 19.350 | 19.510 | 0.120 | 0.62% | 19.280 | 19.790 | 18492 | 3608.533 | 3.56% |
| 2025-09-23 | 20.050 | 19.390 | -0.600 | -3.00% | 18.920 | 20.110 | 21597 | 4177.010 | 4.16% |
| 2025-09-22 | 20.300 | 19.990 | -0.400 | -1.96% | 19.990 | 20.460 | 17203 | 3463.631 | 3.32% |
| 2025-09-19 | 20.580 | 20.390 | -0.810 | -3.82% | 20.300 | 20.970 | 37903 | 7763.131 | 7.30% |
| 2025-09-18 | 21.880 | 21.200 | 0.440 | 2.12% | 21.010 | 22.970 | 68121 | 14994.080 | 13.13% |
| 2025-09-17 | 20.780 | 20.760 | -0.100 | -0.48% | 20.660 | 21.120 | 12511 | 2612.159 | 2.41% |
| 2025-09-16 | 20.690 | 20.860 | 0.070 | 0.34% | 20.450 | 20.890 | 16095 | 3324.898 | 3.10% |
| 2025-09-15 | 20.700 | 20.790 | -0.100 | -0.48% | 20.410 | 20.950 | 18962 | 3918.901 | 3.65% |
| 2025-09-12 | 21.520 | 20.890 | -0.640 | -2.97% | 20.840 | 21.520 | 29381 | 6167.078 | 5.66% |
| 2025-09-11 | 21.000 | 21.530 | -0.330 | -1.51% | 20.800 | 21.690 | 53405 | 11289.440 | 10.29% |
| 2025-09-10 | 23.280 | 21.860 | 0.360 | 1.67% | 21.800 | 24.800 | 78336 | 18194.744 | 15.10% |
| 2025-09-09 | 22.300 | 21.500 | -0.880 | -3.93% | 21.200 | 22.430 | 24802 | 5346.245 | 4.78% |
| 2025-09-08 | 22.130 | 22.380 | 0.690 | 3.18% | 21.600 | 22.460 | 39823 | 8820.126 | 7.67% |
| 2025-09-05 | 21.040 | 21.690 | 0.850 | 4.08% | 21.030 | 21.690 | 24411 | 5244.769 | 4.70% |
| 2025-09-04 | 20.760 | 20.840 | -0.030 | -0.14% | 20.550 | 21.340 | 16166 | 3392.518 | 3.12% |
| 2025-09-03 | 21.970 | 20.870 | -1.090 | -4.96% | 20.820 | 22.000 | 22839 | 4877.011 | 4.40% |
| 2025-09-02 | 21.280 | 21.960 | 0.680 | 3.20% | 21.100 | 21.960 | 27985 | 6054.405 | 5.39% |
| 2025-09-01 | 21.390 | 21.280 | -0.180 | -0.84% | 20.950 | 21.670 | 17721 | 3748.517 | 3.42% |
| 2025-08-29 | 21.300 | 21.460 | 0.360 | 1.71% | 20.920 | 21.780 | 22105 | 4739.208 | 4.26% |
| 2025-08-28 | 21.530 | 21.100 | -0.100 | -0.47% | 20.320 | 21.750 | 23701 | 4969.104 | 4.57% |
| 2025-08-27 | 22.300 | 21.200 | -0.920 | -4.16% | 21.090 | 22.310 | 29288 | 6328.120 | 5.64% |
| 2025-08-26 | 22.160 | 22.120 | -0.080 | -0.36% | 22.050 | 22.580 | 21749 | 4839.850 | 4.19% |
| 2025-08-25 | 22.250 | 22.200 | -0.020 | -0.09% | 21.700 | 22.440 | 30421 | 6707.185 | 5.86% |
| 2025-08-22 | 22.320 | 22.220 | -0.100 | -0.45% | 22.010 | 22.450 | 21160 | 4691.169 | 4.08% |
| 2025-08-21 | 22.760 | 22.320 | -0.410 | -1.80% | 22.100 | 22.870 | 21897 | 4931.582 | 4.22% |
| 2025-08-20 | 22.510 | 22.730 | 0.140 | 0.62% | 22.100 | 23.120 | 36653 | 8273.225 | 7.06% |
| 2025-08-19 | 22.690 | 22.590 | 0.060 | 0.27% | 22.430 | 22.990 | 37403 | 8514.573 | 7.21% |
| 2025-08-18 | 21.740 | 22.530 | 0.940 | 4.35% | 21.680 | 22.610 | 38755 | 8660.432 | 7.47% |
| 2025-08-15 | 21.070 | 21.590 | 0.530 | 2.52% | 21.070 | 21.640 | 18731 | 4009.891 | 3.61% |
| 2025-08-14 | 22.070 | 21.060 | -1.000 | -4.53% | 21.030 | 22.160 | 30757 | 6598.034 | 5.93% |
| 2025-08-13 | 22.400 | 22.060 | -0.450 | -2.00% | 21.960 | 22.630 | 31728 | 7045.227 | 6.11% |
| 2025-08-12 | 23.120 | 22.510 | -0.610 | -2.64% | 22.350 | 23.560 | 34778 | 7925.109 | 6.70% |
| 2025-08-11 | 22.760 | 23.120 | 0.140 | 0.61% | 22.700 | 23.300 | 28765 | 6620.480 | 5.54% |
| 2025-08-08 | 22.900 | 22.980 | -0.010 | -0.04% | 22.660 | 23.730 | 41777 | 9685.203 | 8.05% |
| 2025-08-07 | 23.000 | 22.990 | -0.060 | -0.26% | 22.680 | 23.250 | 31886 | 7297.669 | 6.14% |
| 2025-08-06 | 22.430 | 23.050 | 0.450 | 1.99% | 22.420 | 23.380 | 42439 | 9773.646 | 8.18% |
| 2025-08-05 | 22.660 | 22.600 | -0.160 | -0.70% | 22.400 | 23.180 | 24670 | 5603.691 | 4.75% |
| 2025-08-04 | 21.910 | 22.760 | 0.850 | 3.88% | 21.760 | 22.890 | 33001 | 7398.939 | 6.36% |
| 2025-08-01 | 22.720 | 21.910 | -0.670 | -2.97% | 21.900 | 22.910 | 31413 | 6969.183 | 6.05% |
| 2025-07-31 | 22.680 | 22.580 | -0.420 | -1.83% | 22.470 | 23.500 | 29468 | 6744.813 | 5.68% |
| 2025-07-30 | 23.290 | 23.000 | -0.280 | -1.20% | 22.770 | 24.000 | 44583 | 10482.824 | 8.59% |
| 2025-07-29 | 23.000 | 23.280 | -0.030 | -0.13% | 22.810 | 23.470 | 26606 | 6141.621 | 5.13% |
| 2025-07-28 | 22.700 | 23.310 | 0.560 | 2.46% | 22.500 | 23.750 | 49166 | 11458.183 | 9.48% |
| 2025-07-25 | 23.330 | 22.750 | -0.440 | -1.90% | 22.650 | 23.600 | 27917 | 6400.949 | 5.38% |
| 2025-07-24 | 22.820 | 23.190 | 0.070 | 0.30% | 22.610 | 23.310 | 37860 | 8698.536 | 7.30% |
| 2025-07-23 | 23.800 | 23.120 | -0.910 | -3.79% | 22.880 | 24.000 | 52207 | 12096.203 | 10.06% |
| 2025-07-22 | 22.780 | 24.030 | 1.630 | 7.28% | 22.470 | 24.040 | 97670 | 22981.113 | 18.82% |
| 2025-07-21 | 22.030 | 22.400 | 0.460 | 2.10% | 22.030 | 22.490 | 25384 | 5682.168 | 4.89% |
| 2025-07-18 | 22.330 | 21.940 | -0.340 | -1.53% | 21.850 | 22.340 | 18026 | 3969.026 | 3.47% |
| 2025-07-17 | 22.000 | 22.280 | 0.330 | 1.50% | 21.820 | 22.560 | 19580 | 4349.298 | 3.77% |
| 2025-07-16 | 22.260 | 21.950 | -0.150 | -0.68% | 21.880 | 22.550 | 17505 | 3874.917 | 3.37% |
| 2025-07-15 | 22.720 | 22.100 | -0.690 | -3.03% | 21.830 | 22.810 | 25345 | 5623.638 | 4.88% |
| 2025-07-14 | 22.250 | 22.790 | 0.460 | 2.06% | 22.250 | 22.880 | 25402 | 5743.218 | 4.90% |
| 2025-07-11 | 22.220 | 22.330 | 0.250 | 1.13% | 21.920 | 22.430 | 22165 | 4922.426 | 4.27% |
| 2025-07-10 | 22.500 | 22.080 | -0.240 | -1.08% | 21.560 | 22.500 | 26715 | 5880.179 | 5.15% |
| 2025-07-09 | 22.570 | 22.320 | -0.340 | -1.50% | 22.230 | 23.100 | 32680 | 7401.554 | 6.30% |
| 2025-07-08 | 22.370 | 22.660 | 0.400 | 1.80% | 22.220 | 22.670 | 26800 | 6031.854 | 5.16% |
| 2025-07-07 | 22.510 | 22.260 | -0.250 | -1.11% | 22.220 | 22.730 | 23905 | 5352.247 | 4.61% |
| 2025-07-04 | 23.100 | 22.510 | -0.750 | -3.22% | 22.370 | 23.240 | 38694 | 8809.144 | 7.46% |
| 2025-07-03 | 23.290 | 23.260 | 0.160 | 0.69% | 23.030 | 23.960 | 32235 | 7537.881 | 6.21% |
| 2025-07-02 | 24.010 | 23.100 | -0.910 | -3.79% | 23.020 | 24.170 | 46438 | 10877.335 | 8.95% |
| 2025-07-01 | 25.000 | 24.010 | -1.190 | -4.72% | 23.830 | 25.070 | 68802 | 16729.686 | 13.26% |
| 2025-06-30 | 24.000 | 25.200 | 0.760 | 3.11% | 23.890 | 26.130 | 94062 | 23689.924 | 18.13% |
| 2025-06-27 | 25.500 | 24.440 | 0.190 | 0.78% | 23.780 | 25.500 | 69721 | 17033.607 | 13.44% |
| 2025-06-26 | 23.580 | 24.250 | 0.110 | 0.46% | 23.580 | 25.550 | 106181 | 26199.701 | 20.46% |
| 2025-06-25 | 22.780 | 24.140 | 1.190 | 5.19% | 22.700 | 24.870 | 103375 | 24618.029 | 19.92% |
| 2025-06-24 | 22.200 | 22.950 | 0.060 | 0.26% | 22.000 | 23.200 | 66915 | 15162.865 | 12.90% |
| 2025-06-23 | 22.750 | 22.890 | 0.690 | 3.11% | 21.750 | 23.230 | 53827 | 12111.969 | 10.37% |
| 2025-06-20 | 22.970 | 22.200 | -1.390 | -5.89% | 22.060 | 23.200 | 69899 | 15704.850 | 13.47% |
| 2025-06-19 | 25.000 | 23.590 | -2.130 | -8.28% | 23.290 | 25.000 | 109582 | 26362.004 | 21.12% |
| 2025-06-18 | 24.870 | 25.720 | 0.960 | 3.88% | 24.500 | 27.750 | 137982 | 35687.211 | 26.59% |
| 2025-06-17 | 24.140 | 24.760 | -0.040 | -0.16% | 23.900 | 25.340 | 92250 | 22654.541 | 17.78% |
| 2025-06-16 | 24.690 | 24.800 | -0.700 | -2.75% | 24.240 | 26.870 | 132887 | 33757.211 | 25.61% |
| 2025-06-13 | 23.600 | 25.500 | 3.160 | 14.15% | 22.530 | 27.000 | 178980 | 43649.703 | 34.49% |
| 2025-06-12 | 22.160 | 22.340 | 0.010 | 0.04% | 21.750 | 22.770 | 75005 | 16622.814 | 14.45% |
| 2025-06-11 | 22.190 | 22.330 | -0.260 | -1.15% | 22.130 | 23.310 | 84899 | 19259.512 | 16.36% |
莱赛激光(871263)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。
