| 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 | 26.89 | 27.13 | 0.31 | 1.16% | 26.85 | 27.63 | 41137 | 11193.91 | 2.09% |
| 2026-02-03 | 27.03 | 26.82 | 0.02 | 0.07% | 26.59 | 27.27 | 37176 | 9954.50 | 1.88% |
| 2026-02-02 | 27.75 | 26.80 | -0.95 | -3.42% | 26.80 | 27.86 | 38572 | 10540.00 | 1.96% |
| 2026-01-30 | 27.05 | 27.75 | 0.55 | 2.02% | 26.85 | 27.97 | 51066 | 14068.63 | 2.59% |
| 2026-01-29 | 27.82 | 27.20 | -0.67 | -2.40% | 27.17 | 28.07 | 50433 | 13913.82 | 2.56% |
| 2026-01-28 | 28.00 | 27.87 | -0.15 | -0.54% | 27.66 | 28.48 | 65652 | 18381.26 | 3.33% |
| 2026-01-27 | 28.39 | 28.02 | -0.73 | -2.54% | 27.00 | 28.39 | 75387 | 20953.39 | 3.82% |
| 2026-01-26 | 27.90 | 28.75 | 1.10 | 3.98% | 27.66 | 28.75 | 110903 | 31380.48 | 5.62% |
| 2026-01-23 | 27.57 | 27.65 | 0.03 | 0.11% | 27.22 | 28.34 | 72731 | 20154.91 | 3.69% |
| 2026-01-22 | 26.93 | 27.62 | 0.70 | 2.60% | 26.83 | 28.29 | 107983 | 29808.22 | 5.47% |
| 2026-01-21 | 26.69 | 26.92 | 0.17 | 0.64% | 26.24 | 27.09 | 64468 | 17241.15 | 3.27% |
| 2026-01-20 | 27.26 | 26.75 | -0.45 | -1.65% | 26.60 | 27.40 | 64465 | 17292.08 | 3.27% |
| 2026-01-19 | 27.15 | 27.20 | 0.05 | 0.18% | 26.66 | 27.33 | 143332 | 38660.85 | 7.27% |
| 2026-01-16 | 25.03 | 27.15 | 2.47 | 10.01% | 25.03 | 27.15 | 132768 | 35552.93 | 6.73% |
| 2026-01-15 | 24.22 | 24.68 | 0.26 | 1.06% | 24.13 | 24.95 | 31951 | 7882.21 | 1.62% |
| 2026-01-14 | 24.75 | 24.42 | -0.27 | -1.09% | 24.10 | 24.79 | 51468 | 12625.99 | 2.61% |
| 2026-01-13 | 24.48 | 24.69 | 0.29 | 1.19% | 24.09 | 25.10 | 70474 | 17360.21 | 3.57% |
| 2026-01-12 | 24.42 | 24.40 | -0.01 | -0.04% | 23.50 | 24.49 | 69411 | 16633.74 | 3.52% |
| 2026-01-09 | 24.68 | 24.41 | -0.27 | -1.09% | 24.37 | 24.86 | 44378 | 10896.18 | 2.25% |
| 2026-01-08 | 24.80 | 24.68 | -0.24 | -0.96% | 24.58 | 24.90 | 29869 | 7380.47 | 1.51% |
| 2026-01-07 | 25.26 | 24.92 | -0.36 | -1.42% | 24.73 | 25.28 | 43249 | 10787.80 | 2.19% |
| 2026-01-06 | 25.25 | 25.28 | 0.01 | 0.04% | 25.10 | 25.45 | 37424 | 9453.43 | 1.90% |
| 2026-01-05 | 25.39 | 25.27 | -0.10 | -0.39% | 25.18 | 26.24 | 61648 | 15778.08 | 3.13% |
| 2025-12-31 | 25.13 | 25.37 | 0.23 | 0.91% | 24.90 | 25.60 | 27614 | 6977.11 | 1.40% |
| 2025-12-30 | 24.92 | 25.14 | 0.37 | 1.49% | 24.70 | 25.29 | 37299 | 9344.38 | 1.89% |
| 2025-12-29 | 24.69 | 24.77 | 0.08 | 0.32% | 24.50 | 25.28 | 35554 | 8866.18 | 1.80% |
| 2025-12-26 | 25.05 | 24.69 | -0.36 | -1.44% | 24.64 | 25.27 | 34393 | 8539.91 | 1.74% |
| 2025-12-25 | 24.61 | 25.05 | 0.30 | 1.21% | 24.52 | 25.76 | 63566 | 16053.11 | 3.22% |
| 2025-12-24 | 24.84 | 24.75 | -0.09 | -0.36% | 24.61 | 24.84 | 20746 | 5131.38 | 1.05% |
| 2025-12-23 | 24.64 | 24.84 | 0.14 | 0.57% | 24.43 | 24.85 | 30258 | 7463.74 | 1.53% |
| 2025-12-22 | 24.49 | 24.70 | 0.09 | 0.37% | 24.49 | 24.94 | 36435 | 9026.91 | 1.85% |
| 2025-12-19 | 24.48 | 24.61 | 0.12 | 0.49% | 24.31 | 24.88 | 40542 | 9953.16 | 2.06% |
| 2025-12-18 | 23.66 | 24.49 | 0.70 | 2.94% | 23.50 | 24.68 | 77965 | 19024.54 | 3.95% |
| 2025-12-17 | 23.35 | 23.79 | 0.38 | 1.62% | 23.00 | 23.87 | 36003 | 8440.17 | 1.83% |
| 2025-12-16 | 23.65 | 23.41 | -0.25 | -1.06% | 23.35 | 23.71 | 18939 | 4444.60 | 0.96% |
| 2025-12-15 | 23.47 | 23.66 | 0.08 | 0.34% | 23.22 | 23.77 | 20527 | 4843.13 | 1.04% |
| 2025-12-12 | 23.64 | 23.58 | 0.09 | 0.38% | 23.34 | 23.70 | 25471 | 6004.41 | 1.29% |
| 2025-12-11 | 23.65 | 23.49 | -0.24 | -1.01% | 23.30 | 23.79 | 25872 | 6075.53 | 1.31% |
| 2025-12-10 | 22.70 | 23.73 | 1.08 | 4.77% | 22.54 | 23.88 | 60698 | 14138.28 | 3.08% |
| 2025-12-09 | 22.77 | 22.65 | -0.10 | -0.44% | 22.48 | 22.80 | 18019 | 4074.07 | 0.91% |
| 2025-12-08 | 22.41 | 22.75 | 0.34 | 1.52% | 22.39 | 22.90 | 24619 | 5584.39 | 1.25% |
| 2025-12-05 | 22.38 | 22.41 | 0.00 | 0.00% | 22.15 | 22.43 | 21397 | 4770.72 | 1.08% |
| 2025-12-04 | 22.57 | 22.41 | -0.14 | -0.62% | 22.23 | 22.59 | 14896 | 3332.99 | 0.76% |
| 2025-12-03 | 22.65 | 22.55 | -0.09 | -0.40% | 22.40 | 22.75 | 14439 | 3257.01 | 0.73% |
| 2025-12-02 | 22.77 | 22.64 | -0.24 | -1.05% | 22.61 | 22.83 | 11982 | 2719.71 | 0.61% |
| 2025-12-01 | 22.70 | 22.88 | 0.09 | 0.39% | 22.69 | 22.98 | 14774 | 3375.34 | 0.75% |
| 2025-11-28 | 22.85 | 22.79 | -0.09 | -0.39% | 22.60 | 22.92 | 20153 | 4578.56 | 1.02% |
| 2025-11-27 | 22.29 | 22.88 | 0.59 | 2.65% | 22.27 | 23.27 | 41497 | 9512.54 | 2.10% |
| 2025-11-26 | 22.65 | 22.29 | -0.26 | -1.15% | 22.22 | 22.66 | 20347 | 4557.37 | 1.03% |
| 2025-11-25 | 22.60 | 22.55 | 0.21 | 0.94% | 22.42 | 22.90 | 22564 | 5126.92 | 1.14% |
| 2025-11-24 | 22.32 | 22.34 | 0.10 | 0.45% | 22.11 | 22.47 | 20936 | 4672.13 | 1.06% |
| 2025-11-21 | 23.15 | 22.24 | -1.13 | -4.84% | 22.06 | 23.37 | 45149 | 10196.75 | 2.29% |
| 2025-11-20 | 23.70 | 23.37 | -0.26 | -1.10% | 23.29 | 23.99 | 30911 | 7293.83 | 1.57% |
| 2025-11-19 | 24.14 | 23.63 | -0.46 | -1.91% | 23.54 | 24.19 | 31345 | 7433.16 | 1.59% |
| 2025-11-18 | 24.47 | 24.09 | -0.62 | -2.51% | 23.98 | 24.70 | 44105 | 10655.55 | 2.24% |
| 2025-11-17 | 23.83 | 24.71 | 0.73 | 3.04% | 23.68 | 24.98 | 114863 | 28124.21 | 5.82% |
| 2025-11-14 | 22.84 | 23.98 | 0.95 | 4.13% | 22.82 | 24.55 | 124552 | 29812.05 | 6.31% |
| 2025-11-13 | 22.78 | 23.03 | 0.33 | 1.45% | 22.54 | 23.13 | 27651 | 6341.95 | 1.40% |
| 2025-11-12 | 22.81 | 22.70 | -0.11 | -0.48% | 22.54 | 22.91 | 16353 | 3712.76 | 0.83% |
| 2025-11-11 | 22.70 | 22.81 | 0.06 | 0.26% | 22.68 | 22.96 | 20501 | 4675.36 | 1.04% |
| 2025-11-10 | 22.64 | 22.75 | 0.11 | 0.49% | 22.60 | 22.82 | 20030 | 4547.47 | 1.02% |
| 2025-11-07 | 22.57 | 22.64 | 0.05 | 0.22% | 22.41 | 22.70 | 19251 | 4354.47 | 0.98% |
| 2025-11-06 | 22.49 | 22.59 | 0.12 | 0.53% | 22.40 | 22.68 | 22544 | 5091.45 | 1.14% |
| 2025-11-05 | 22.03 | 22.47 | 0.35 | 1.58% | 22.03 | 22.49 | 20704 | 4628.75 | 1.05% |
| 2025-11-04 | 22.33 | 22.12 | -0.19 | -0.85% | 22.07 | 22.35 | 17276 | 3831.90 | 0.88% |
| 2025-11-03 | 22.45 | 22.31 | -0.09 | -0.40% | 22.21 | 22.49 | 17857 | 3980.39 | 0.91% |
| 2025-10-31 | 22.18 | 22.40 | 0.18 | 0.81% | 22.18 | 22.56 | 16995 | 3810.76 | 0.86% |
| 2025-10-30 | 22.45 | 22.22 | -0.21 | -0.94% | 22.17 | 22.47 | 19455 | 4346.97 | 0.99% |
| 2025-10-29 | 22.49 | 22.43 | -0.04 | -0.18% | 22.28 | 22.59 | 20522 | 4589.18 | 1.04% |
| 2025-10-28 | 22.62 | 22.47 | -0.18 | -0.79% | 22.43 | 22.77 | 17327 | 3915.71 | 0.88% |
| 2025-10-27 | 22.67 | 22.65 | 0.04 | 0.18% | 22.57 | 22.78 | 27257 | 6180.22 | 1.38% |
| 2025-10-24 | 22.35 | 22.61 | 0.31 | 1.39% | 22.30 | 22.89 | 24935 | 5614.56 | 1.26% |
| 2025-10-23 | 22.57 | 22.60 | 0.03 | 0.13% | 22.28 | 22.60 | 13706 | 3071.84 | 0.69% |
| 2025-10-22 | 22.75 | 22.57 | -0.17 | -0.75% | 22.51 | 22.82 | 16018 | 3628.78 | 0.81% |
| 2025-10-21 | 22.43 | 22.74 | 0.31 | 1.38% | 22.37 | 22.82 | 17770 | 4018.31 | 0.90% |
| 2025-10-20 | 22.35 | 22.43 | 0.24 | 1.08% | 22.20 | 22.53 | 14555 | 3251.66 | 0.74% |
| 2025-10-17 | 22.99 | 22.19 | -0.79 | -3.44% | 22.16 | 23.02 | 34470 | 7768.78 | 1.75% |
| 2025-10-16 | 23.09 | 22.98 | -0.74 | -3.12% | 22.75 | 23.37 | 56586 | 13003.46 | 2.87% |
| 2025-10-15 | 23.80 | 23.72 | -0.02 | -0.08% | 23.31 | 23.93 | 40617 | 9562.70 | 2.06% |
| 2025-10-14 | 23.93 | 23.74 | 0.19 | 0.81% | 23.54 | 24.04 | 48438 | 11518.14 | 2.46% |
联科科技(001207)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。
