| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 30.55 | 30.43 | -1.12 | -3.55% | 29.82 | 30.71 | 25742 | 7785.33 | 4.09% |
| 2025-10-27 | 31.30 | 31.55 | 0.38 | 1.22% | 30.75 | 31.73 | 19505 | 6109.95 | 3.10% |
| 2025-10-24 | 31.20 | 31.17 | 0.04 | 0.13% | 31.03 | 31.39 | 10379 | 3235.74 | 1.65% |
| 2025-10-23 | 30.66 | 31.13 | 0.25 | 0.81% | 30.41 | 31.16 | 10557 | 3250.34 | 1.68% |
| 2025-10-22 | 30.60 | 30.88 | 0.34 | 1.11% | 30.46 | 31.19 | 12914 | 3987.85 | 2.05% |
| 2025-10-21 | 30.36 | 30.54 | 0.35 | 1.16% | 29.95 | 30.59 | 12817 | 3885.01 | 2.04% |
| 2025-10-20 | 29.88 | 30.19 | 0.66 | 2.24% | 29.62 | 30.56 | 16957 | 5111.76 | 2.69% |
| 2025-10-17 | 30.05 | 29.53 | -0.52 | -1.73% | 29.52 | 30.31 | 12327 | 3676.51 | 1.96% |
| 2025-10-16 | 30.66 | 30.05 | -0.61 | -1.99% | 29.92 | 30.91 | 12448 | 3779.47 | 1.98% |
| 2025-10-15 | 30.27 | 30.66 | 0.66 | 2.20% | 29.94 | 30.74 | 14807 | 4494.44 | 2.35% |
| 2025-10-14 | 30.88 | 30.00 | -0.61 | -1.99% | 29.93 | 31.53 | 16950 | 5159.85 | 2.69% |
| 2025-10-13 | 29.70 | 30.61 | -0.79 | -2.52% | 29.40 | 31.12 | 24029 | 7329.71 | 3.82% |
| 2025-10-10 | 31.29 | 31.40 | -0.06 | -0.19% | 31.29 | 32.23 | 18595 | 5908.75 | 2.95% |
| 2025-10-09 | 33.03 | 31.46 | -1.55 | -4.70% | 31.41 | 33.20 | 29526 | 9495.23 | 4.69% |
| 2025-09-30 | 31.81 | 33.01 | 1.14 | 3.58% | 31.81 | 33.49 | 27700 | 9068.52 | 4.40% |
| 2025-09-29 | 31.28 | 31.87 | 0.31 | 0.98% | 30.93 | 32.40 | 24540 | 7792.94 | 3.90% |
| 2025-09-26 | 31.40 | 31.56 | -0.08 | -0.25% | 30.96 | 32.25 | 20248 | 6400.36 | 3.22% |
| 2025-09-25 | 32.22 | 31.64 | -0.55 | -1.71% | 31.60 | 32.80 | 21730 | 6983.25 | 3.45% |
| 2025-09-24 | 32.05 | 32.19 | 0.08 | 0.25% | 31.17 | 32.35 | 18176 | 5815.05 | 2.89% |
| 2025-09-23 | 32.80 | 32.11 | -0.69 | -2.10% | 31.07 | 32.99 | 34331 | 10926.85 | 5.46% |
| 2025-09-22 | 33.34 | 32.80 | -0.83 | -2.47% | 32.55 | 33.71 | 24389 | 8034.37 | 3.88% |
| 2025-09-19 | 32.76 | 33.63 | 0.89 | 2.72% | 31.80 | 34.77 | 37847 | 12488.28 | 6.01% |
| 2025-09-18 | 34.02 | 32.74 | -1.52 | -4.44% | 32.65 | 34.40 | 42908 | 14403.56 | 6.82% |
| 2025-09-17 | 35.30 | 34.26 | -2.40 | -6.55% | 34.26 | 35.80 | 46868 | 16352.91 | 7.45% |
| 2025-09-16 | 37.96 | 36.66 | -1.68 | -4.38% | 34.80 | 37.96 | 69162 | 24701.90 | 10.99% |
| 2025-09-15 | 37.69 | 38.34 | 0.65 | 1.72% | 37.21 | 38.88 | 31190 | 11941.26 | 4.96% |
| 2025-09-12 | 36.17 | 37.69 | 1.50 | 4.14% | 35.75 | 38.16 | 44493 | 16543.35 | 7.07% |
| 2025-09-11 | 36.79 | 36.19 | -0.61 | -1.66% | 35.20 | 36.79 | 29515 | 10588.55 | 4.69% |
| 2025-09-10 | 35.00 | 36.80 | 1.80 | 5.14% | 34.88 | 37.30 | 42061 | 15405.46 | 6.68% |
| 2025-09-09 | 35.11 | 35.00 | -0.34 | -0.96% | 34.54 | 36.07 | 20456 | 7214.83 | 3.25% |
| 2025-09-08 | 36.00 | 35.34 | -0.16 | -0.45% | 34.79 | 36.11 | 29898 | 10609.31 | 4.75% |
| 2025-09-05 | 33.43 | 35.50 | 2.09 | 6.26% | 33.29 | 35.50 | 25974 | 8957.30 | 4.13% |
| 2025-09-04 | 34.55 | 33.41 | -1.00 | -2.91% | 32.92 | 35.18 | 28960 | 9854.11 | 4.60% |
| 2025-09-03 | 34.88 | 34.41 | -0.48 | -1.38% | 34.03 | 35.60 | 29775 | 10382.29 | 4.73% |
| 2025-09-02 | 35.33 | 34.89 | -0.44 | -1.25% | 33.60 | 35.70 | 31016 | 10700.11 | 4.93% |
| 2025-09-01 | 35.01 | 35.33 | 0.32 | 0.91% | 34.80 | 35.78 | 27648 | 9759.71 | 4.39% |
| 2025-08-29 | 35.60 | 35.01 | -0.54 | -1.52% | 34.79 | 35.65 | 29449 | 10356.26 | 4.68% |
| 2025-08-28 | 37.20 | 35.55 | -1.27 | -3.45% | 34.51 | 37.28 | 51040 | 18027.75 | 8.11% |
| 2025-08-27 | 37.50 | 36.82 | -0.82 | -2.18% | 36.41 | 38.50 | 46706 | 17481.89 | 7.42% |
| 2025-08-26 | 35.18 | 37.64 | 2.22 | 6.27% | 35.18 | 38.50 | 50497 | 18535.41 | 8.02% |
| 2025-08-25 | 35.00 | 35.42 | 0.37 | 1.06% | 34.30 | 35.69 | 33283 | 11644.65 | 5.29% |
| 2025-08-22 | 34.80 | 35.05 | 0.23 | 0.66% | 34.46 | 35.40 | 20577 | 7187.06 | 3.27% |
| 2025-08-21 | 36.44 | 34.82 | -1.06 | -2.95% | 34.60 | 36.49 | 30917 | 10871.19 | 4.91% |
| 2025-08-20 | 35.35 | 35.88 | 0.51 | 1.44% | 34.88 | 36.00 | 27302 | 9730.77 | 4.34% |
| 2025-08-19 | 35.40 | 35.37 | -0.15 | -0.42% | 34.80 | 35.97 | 33194 | 11731.01 | 5.27% |
| 2025-08-18 | 35.79 | 35.52 | 0.36 | 1.02% | 34.93 | 36.39 | 50008 | 17735.08 | 7.95% |
| 2025-08-15 | 32.76 | 35.16 | 2.21 | 6.71% | 32.14 | 35.81 | 60456 | 20645.47 | 9.61% |
| 2025-08-14 | 33.66 | 32.95 | -0.79 | -2.34% | 32.89 | 34.56 | 36077 | 12156.87 | 5.73% |
| 2025-08-13 | 33.93 | 33.74 | -0.17 | -0.50% | 33.20 | 34.05 | 33179 | 11126.74 | 5.27% |
| 2025-08-12 | 34.48 | 33.91 | -0.42 | -1.22% | 33.58 | 34.50 | 35052 | 11895.11 | 5.57% |
| 2025-08-11 | 32.11 | 34.33 | 1.56 | 4.76% | 32.11 | 34.56 | 63867 | 21428.07 | 10.15% |
| 2025-08-08 | 30.91 | 32.77 | 1.67 | 5.37% | 30.66 | 33.87 | 58210 | 18789.11 | 9.25% |
| 2025-08-07 | 29.39 | 31.10 | 1.71 | 5.82% | 29.31 | 31.89 | 57817 | 17937.30 | 9.19% |
| 2025-08-06 | 29.57 | 29.39 | 0.06 | 0.20% | 29.17 | 29.86 | 22487 | 6613.49 | 3.57% |
| 2025-08-05 | 29.19 | 29.33 | 0.21 | 0.72% | 28.82 | 29.53 | 31124 | 9084.01 | 4.95% |
| 2025-08-04 | 28.25 | 29.12 | 0.96 | 3.41% | 28.21 | 29.16 | 32350 | 9309.03 | 5.14% |
| 2025-08-01 | 27.54 | 28.16 | 0.59 | 2.14% | 27.51 | 28.46 | 30046 | 8459.84 | 4.77% |
| 2025-07-31 | 27.40 | 27.57 | 0.17 | 0.62% | 27.35 | 28.14 | 30032 | 8310.99 | 4.77% |
| 2025-07-30 | 28.45 | 27.40 | -1.10 | -3.86% | 27.17 | 28.50 | 38306 | 10582.90 | 6.09% |
| 2025-07-29 | 28.28 | 28.50 | 0.46 | 1.64% | 28.00 | 29.18 | 40104 | 11448.29 | 6.37% |
| 2025-07-28 | 27.77 | 28.04 | 0.33 | 1.19% | 27.40 | 28.08 | 26683 | 7411.26 | 4.24% |
| 2025-07-25 | 27.59 | 27.71 | 0.19 | 0.69% | 27.50 | 27.85 | 19638 | 5435.42 | 3.12% |
| 2025-07-24 | 27.51 | 27.52 | -0.06 | -0.22% | 27.35 | 28.02 | 19627 | 5412.36 | 3.12% |
| 2025-07-23 | 27.85 | 27.58 | -0.40 | -1.43% | 27.55 | 28.30 | 24142 | 6726.70 | 3.84% |
| 2025-07-22 | 28.39 | 27.98 | -0.36 | -1.27% | 27.81 | 28.49 | 26380 | 7395.38 | 4.19% |
| 2025-07-21 | 27.74 | 28.34 | 0.55 | 1.98% | 27.48 | 28.48 | 40109 | 11263.87 | 6.37% |
| 2025-07-18 | 27.25 | 27.79 | 0.54 | 1.98% | 27.17 | 28.08 | 45503 | 12534.65 | 7.23% |
| 2025-07-17 | 26.81 | 27.25 | 0.32 | 1.19% | 26.73 | 27.40 | 28160 | 7646.78 | 4.47% |
| 2025-07-16 | 26.70 | 26.93 | 0.03 | 0.11% | 26.61 | 27.38 | 21706 | 5852.47 | 3.45% |
| 2025-07-15 | 27.01 | 26.90 | -0.11 | -0.41% | 26.75 | 27.27 | 35484 | 9576.53 | 5.64% |
| 2025-07-14 | 27.22 | 27.01 | -0.11 | -0.41% | 26.96 | 27.43 | 23742 | 6435.63 | 3.77% |
| 2025-07-11 | 27.72 | 27.12 | -0.60 | -2.16% | 27.02 | 27.95 | 39006 | 10632.40 | 6.20% |
| 2025-07-10 | 28.45 | 27.72 | -0.57 | -2.01% | 26.92 | 28.60 | 61180 | 16850.08 | 9.72% |
| 2025-07-09 | 27.82 | 28.29 | 0.49 | 1.76% | 27.52 | 28.73 | 84631 | 23828.72 | 13.45% |
| 2025-07-08 | 27.68 | 27.80 | -0.14 | -0.50% | 27.11 | 28.10 | 85999 | 23845.12 | 13.67% |
| 2025-07-07 | 25.45 | 27.94 | 2.54 | 10.00% | 25.45 | 27.94 | 96745 | 26483.06 | 15.37% |
| 2025-07-04 | 25.50 | 25.40 | -0.19 | -0.74% | 25.20 | 26.03 | 24287 | 6186.89 | 3.86% |
| 2025-07-03 | 24.66 | 25.59 | 1.01 | 4.11% | 24.50 | 25.82 | 37788 | 9564.29 | 6.00% |
| 2025-07-02 | 25.00 | 24.58 | -0.43 | -1.72% | 24.41 | 25.00 | 19901 | 4907.15 | 3.16% |
| 2025-07-01 | 25.35 | 25.01 | -0.30 | -1.19% | 24.68 | 25.41 | 31155 | 7794.07 | 8.39% |
联合精密(001268)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。
