| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-13 | 22.85 | 23.55 | -0.12 | -0.51% | 22.75 | 23.59 | 30537 | 7110.37 | 1.55% |
| 2025-10-10 | 23.30 | 23.67 | 0.35 | 1.50% | 23.11 | 23.72 | 41273 | 9718.41 | 2.09% |
| 2025-10-09 | 22.92 | 23.32 | 0.41 | 1.79% | 22.91 | 23.36 | 33153 | 7688.14 | 1.68% |
| 2025-09-30 | 22.76 | 22.91 | 0.15 | 0.66% | 22.75 | 23.04 | 24031 | 5500.55 | 1.22% |
| 2025-09-29 | 22.60 | 22.76 | 0.16 | 0.71% | 22.28 | 22.81 | 17385 | 3933.59 | 0.88% |
| 2025-09-26 | 22.59 | 22.60 | 0.00 | 0.00% | 22.55 | 22.90 | 20899 | 4751.95 | 1.06% |
| 2025-09-25 | 22.88 | 22.60 | -0.31 | -1.35% | 22.56 | 22.94 | 22532 | 5119.19 | 1.14% |
| 2025-09-24 | 22.70 | 22.91 | 0.07 | 0.31% | 22.61 | 22.97 | 19935 | 4555.79 | 1.01% |
| 2025-09-23 | 22.80 | 22.84 | -0.02 | -0.09% | 22.10 | 22.86 | 30470 | 6853.04 | 1.54% |
| 2025-09-22 | 23.07 | 22.86 | -0.23 | -1.00% | 22.66 | 23.09 | 20400 | 4656.13 | 1.03% |
| 2025-09-19 | 23.14 | 23.09 | 0.00 | 0.00% | 22.91 | 23.22 | 22283 | 5135.76 | 1.13% |
| 2025-09-18 | 23.28 | 23.09 | -0.21 | -0.90% | 22.95 | 23.45 | 36392 | 8451.11 | 1.84% |
| 2025-09-17 | 23.22 | 23.30 | 0.03 | 0.13% | 23.21 | 23.41 | 24817 | 5781.66 | 1.26% |
| 2025-09-16 | 23.37 | 23.27 | -0.04 | -0.17% | 22.94 | 23.39 | 31302 | 7249.96 | 1.59% |
| 2025-09-15 | 23.77 | 23.31 | -0.41 | -1.73% | 23.30 | 23.86 | 32308 | 7589.06 | 1.64% |
| 2025-09-12 | 23.66 | 23.72 | 0.07 | 0.30% | 23.53 | 24.00 | 36970 | 8794.63 | 1.87% |
| 2025-09-11 | 23.29 | 23.65 | 0.35 | 1.50% | 23.06 | 23.65 | 41143 | 9641.19 | 2.08% |
| 2025-09-10 | 23.08 | 23.30 | 0.28 | 1.22% | 23.03 | 23.43 | 33515 | 7798.44 | 1.70% |
| 2025-09-09 | 23.20 | 23.02 | -0.31 | -1.33% | 22.79 | 23.30 | 35384 | 8162.85 | 1.79% |
| 2025-09-08 | 23.13 | 23.33 | 0.22 | 0.95% | 22.92 | 23.33 | 39263 | 9085.47 | 1.99% |
| 2025-09-05 | 22.37 | 23.11 | 0.78 | 3.49% | 22.37 | 23.14 | 59304 | 13592.08 | 3.00% |
| 2025-09-04 | 22.45 | 22.33 | -0.12 | -0.53% | 22.09 | 22.78 | 55582 | 12504.86 | 2.82% |
| 2025-09-03 | 23.05 | 22.45 | -0.61 | -2.65% | 22.38 | 23.14 | 47151 | 10719.53 | 2.39% |
| 2025-09-02 | 23.69 | 23.06 | -0.66 | -2.78% | 22.80 | 23.70 | 81269 | 18777.59 | 4.13% |
| 2025-09-01 | 24.00 | 23.72 | -0.29 | -1.21% | 23.66 | 24.19 | 76505 | 18250.09 | 3.89% |
| 2025-08-29 | 25.66 | 24.01 | -2.66 | -9.97% | 24.00 | 25.66 | 199207 | 48615.23 | 10.13% |
| 2025-08-28 | 26.14 | 26.67 | 0.58 | 2.22% | 25.70 | 26.67 | 77531 | 20373.55 | 3.95% |
| 2025-08-27 | 25.82 | 26.09 | 0.29 | 1.12% | 25.77 | 26.95 | 80213 | 21210.16 | 4.08% |
| 2025-08-26 | 25.60 | 25.80 | 0.04 | 0.16% | 25.52 | 26.07 | 35634 | 9221.88 | 1.81% |
| 2025-08-25 | 25.75 | 25.76 | 0.00 | 0.00% | 25.42 | 25.99 | 61595 | 15812.75 | 3.14% |
| 2025-08-22 | 25.89 | 25.76 | -0.13 | -0.50% | 25.37 | 26.00 | 39420 | 10134.84 | 2.01% |
| 2025-08-21 | 26.22 | 25.89 | -0.34 | -1.30% | 25.70 | 26.26 | 39062 | 10136.63 | 1.99% |
| 2025-08-20 | 26.04 | 26.23 | 0.23 | 0.88% | 25.83 | 26.29 | 33636 | 8778.79 | 1.71% |
| 2025-08-19 | 26.06 | 26.00 | -0.15 | -0.57% | 25.83 | 26.18 | 45712 | 11881.65 | 2.33% |
| 2025-08-18 | 26.51 | 26.15 | -0.15 | -0.57% | 25.88 | 26.65 | 48587 | 12698.59 | 2.47% |
| 2025-08-15 | 25.60 | 26.30 | 0.75 | 2.94% | 25.55 | 26.45 | 42599 | 11149.64 | 2.17% |
| 2025-08-14 | 26.68 | 25.55 | -1.25 | -4.66% | 25.55 | 26.80 | 66312 | 17275.97 | 3.38% |
| 2025-08-13 | 26.51 | 26.80 | 0.29 | 1.09% | 26.35 | 26.85 | 44713 | 11891.97 | 2.28% |
| 2025-08-12 | 26.61 | 26.51 | -0.29 | -1.08% | 26.27 | 26.77 | 46110 | 12199.64 | 2.35% |
| 2025-08-11 | 27.23 | 26.80 | -0.07 | -0.26% | 26.67 | 28.11 | 89081 | 24278.78 | 4.53% |
| 2025-08-08 | 26.10 | 26.87 | 0.75 | 2.87% | 25.92 | 27.15 | 72230 | 19390.89 | 3.68% |
| 2025-08-07 | 26.32 | 26.12 | -0.47 | -1.77% | 25.91 | 26.49 | 47777 | 12486.23 | 2.43% |
| 2025-08-06 | 26.43 | 26.59 | 0.36 | 1.37% | 26.04 | 26.80 | 47429 | 12544.63 | 2.41% |
| 2025-08-05 | 26.50 | 26.23 | -0.15 | -0.57% | 26.01 | 26.82 | 72851 | 19152.24 | 3.71% |
| 2025-08-04 | 25.14 | 26.38 | 1.24 | 4.93% | 25.14 | 26.45 | 101974 | 26391.38 | 5.19% |
| 2025-08-01 | 24.18 | 25.14 | 0.97 | 4.01% | 24.14 | 25.25 | 107467 | 26868.42 | 5.47% |
| 2025-07-31 | 23.92 | 24.17 | 0.14 | 0.58% | 23.89 | 24.63 | 51913 | 12600.73 | 2.64% |
| 2025-07-30 | 24.40 | 24.03 | -0.40 | -1.64% | 23.86 | 24.40 | 41509 | 10004.46 | 2.11% |
| 2025-07-29 | 24.25 | 24.43 | 0.18 | 0.74% | 24.11 | 24.60 | 47139 | 11462.92 | 2.40% |
| 2025-07-28 | 24.29 | 24.25 | -0.02 | -0.08% | 24.12 | 24.48 | 37672 | 9129.76 | 1.92% |
| 2025-07-25 | 24.27 | 24.27 | 0.00 | 0.00% | 24.06 | 24.35 | 36720 | 8886.31 | 1.87% |
| 2025-07-24 | 24.62 | 24.27 | -0.41 | -1.66% | 24.08 | 24.62 | 69594 | 16875.79 | 3.54% |
| 2025-07-23 | 25.49 | 24.68 | -0.60 | -2.37% | 24.59 | 25.49 | 67243 | 16638.39 | 3.42% |
| 2025-07-22 | 23.84 | 25.28 | 1.50 | 6.31% | 23.50 | 25.28 | 114426 | 28140.64 | 5.82% |
| 2025-07-21 | 23.75 | 23.78 | 0.03 | 0.13% | 23.60 | 23.83 | 31970 | 7582.90 | 1.63% |
| 2025-07-18 | 24.23 | 23.75 | -0.43 | -1.78% | 23.51 | 24.28 | 46316 | 11008.02 | 2.36% |
| 2025-07-17 | 23.88 | 24.18 | 0.25 | 1.04% | 23.77 | 24.44 | 36614 | 8828.59 | 1.86% |
| 2025-07-16 | 23.66 | 23.93 | 0.27 | 1.14% | 23.62 | 24.09 | 30040 | 7179.73 | 1.53% |
| 2025-07-15 | 23.58 | 23.66 | 0.02 | 0.08% | 23.52 | 23.91 | 33268 | 7883.39 | 1.69% |
| 2025-07-14 | 23.66 | 23.64 | 0.01 | 0.04% | 23.54 | 23.79 | 27534 | 6514.44 | 1.40% |
| 2025-07-11 | 23.72 | 23.63 | -0.08 | -0.34% | 23.51 | 23.94 | 47395 | 11214.92 | 2.41% |
| 2025-07-10 | 23.69 | 23.71 | 0.02 | 0.08% | 23.44 | 24.98 | 84921 | 20406.39 | 4.32% |
| 2025-07-09 | 24.41 | 23.69 | -0.73 | -2.99% | 23.63 | 24.49 | 50090 | 11979.09 | 2.55% |
| 2025-07-08 | 23.56 | 24.42 | 0.86 | 3.65% | 23.53 | 24.98 | 57310 | 13899.23 | 2.92% |
| 2025-07-07 | 23.70 | 23.56 | -0.16 | -0.67% | 23.41 | 23.88 | 34024 | 8018.90 | 1.73% |
| 2025-07-04 | 24.67 | 23.72 | -1.02 | -4.12% | 23.67 | 24.78 | 56448 | 13565.27 | 2.87% |
| 2025-07-03 | 24.44 | 24.74 | 0.26 | 1.06% | 24.43 | 24.99 | 26339 | 6513.86 | 1.34% |
| 2025-07-02 | 24.75 | 24.48 | -0.41 | -1.65% | 24.28 | 24.97 | 27499 | 6735.69 | 1.40% |
| 2025-07-01 | 24.49 | 24.89 | 0.35 | 1.43% | 24.49 | 25.03 | 33482 | 8303.82 | 1.70% |
| 2025-06-30 | 24.74 | 24.54 | -0.36 | -1.45% | 24.28 | 25.03 | 47653 | 11670.70 | 2.43% |
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。
