| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 37.69 | 37.60 | 0.19 | 0.51% | 36.65 | 38.29 | 32074 | 11992.44 | 5.10% |
| 2026-02-02 | 36.83 | 37.41 | 0.69 | 1.88% | 36.80 | 39.39 | 53906 | 20507.27 | 8.57% |
| 2026-01-30 | 35.58 | 36.72 | 1.14 | 3.20% | 35.00 | 36.97 | 40396 | 14663.50 | 6.42% |
| 2026-01-29 | 36.18 | 35.58 | -0.71 | -1.96% | 35.30 | 36.80 | 18743 | 6742.63 | 2.98% |
| 2026-01-28 | 35.51 | 36.29 | 0.52 | 1.45% | 35.47 | 37.20 | 25602 | 9321.12 | 4.07% |
| 2026-01-27 | 35.50 | 35.77 | 0.28 | 0.79% | 34.90 | 35.88 | 15177 | 5385.64 | 2.41% |
| 2026-01-26 | 35.88 | 35.49 | -0.39 | -1.09% | 34.90 | 36.26 | 23836 | 8431.04 | 3.79% |
| 2026-01-23 | 36.38 | 35.88 | -0.52 | -1.43% | 34.49 | 36.38 | 30140 | 10734.61 | 4.79% |
| 2026-01-22 | 37.00 | 36.40 | -0.30 | -0.82% | 36.30 | 37.00 | 15811 | 5770.43 | 2.51% |
| 2026-01-21 | 36.53 | 36.70 | -0.08 | -0.22% | 36.22 | 37.10 | 24408 | 8960.41 | 3.88% |
| 2026-01-20 | 36.29 | 36.78 | 0.30 | 0.82% | 35.40 | 37.50 | 41705 | 15139.26 | 6.63% |
| 2026-01-19 | 35.10 | 36.48 | 1.03 | 2.91% | 34.96 | 36.86 | 45437 | 16455.47 | 7.22% |
| 2026-01-16 | 35.93 | 35.45 | -0.48 | -1.34% | 34.90 | 35.98 | 25849 | 9153.01 | 4.11% |
| 2026-01-15 | 35.25 | 35.93 | 0.63 | 1.78% | 35.03 | 35.99 | 25959 | 9289.74 | 4.12% |
| 2026-01-14 | 34.15 | 35.30 | 1.00 | 2.92% | 33.86 | 36.22 | 42872 | 15110.88 | 6.81% |
| 2026-01-13 | 35.75 | 34.30 | -1.52 | -4.24% | 34.20 | 36.20 | 30171 | 10629.04 | 4.79% |
| 2026-01-12 | 34.62 | 35.82 | 0.94 | 2.69% | 34.62 | 36.31 | 34165 | 12155.00 | 5.43% |
| 2026-01-09 | 35.28 | 34.88 | -0.23 | -0.66% | 34.01 | 35.30 | 29689 | 10306.47 | 4.72% |
| 2026-01-08 | 35.60 | 35.11 | -0.17 | -0.48% | 35.00 | 35.65 | 33149 | 11673.78 | 5.27% |
| 2026-01-07 | 35.27 | 35.28 | 0.29 | 0.83% | 34.54 | 35.71 | 25229 | 8885.45 | 4.01% |
| 2026-01-06 | 35.99 | 34.99 | -0.97 | -2.70% | 34.90 | 36.16 | 26844 | 9476.35 | 4.27% |
| 2026-01-05 | 35.34 | 35.96 | 0.43 | 1.21% | 35.00 | 36.16 | 24476 | 8692.59 | 3.89% |
| 2025-12-31 | 37.11 | 35.53 | -1.89 | -5.05% | 35.50 | 37.50 | 43952 | 15848.30 | 6.98% |
| 2025-12-30 | 37.50 | 37.42 | -0.05 | -0.13% | 36.70 | 37.84 | 29290 | 10904.30 | 4.65% |
| 2025-12-29 | 38.23 | 37.47 | -1.72 | -4.39% | 37.46 | 39.00 | 37397 | 14318.88 | 5.94% |
| 2025-12-26 | 36.80 | 39.19 | 0.74 | 1.92% | 35.96 | 39.89 | 82563 | 31224.44 | 13.12% |
| 2025-12-25 | 37.71 | 38.45 | 0.92 | 2.45% | 36.68 | 40.00 | 71016 | 27453.91 | 11.28% |
| 2025-12-24 | 36.29 | 37.53 | 0.87 | 2.37% | 35.90 | 37.87 | 32646 | 12039.00 | 5.19% |
| 2025-12-23 | 37.75 | 36.66 | -0.90 | -2.40% | 36.43 | 37.75 | 22580 | 8318.49 | 3.59% |
| 2025-12-22 | 37.75 | 37.56 | -0.29 | -0.77% | 36.61 | 37.90 | 39443 | 14683.73 | 6.27% |
| 2025-12-19 | 35.80 | 37.85 | 1.75 | 4.85% | 35.34 | 38.73 | 63028 | 23453.87 | 10.02% |
| 2025-12-18 | 34.51 | 36.10 | 1.60 | 4.64% | 34.08 | 36.98 | 47476 | 17007.03 | 7.54% |
| 2025-12-17 | 36.00 | 34.50 | -2.25 | -6.12% | 33.09 | 36.00 | 50283 | 17456.41 | 7.99% |
| 2025-12-16 | 35.84 | 36.75 | 0.55 | 1.52% | 35.28 | 36.97 | 36993 | 13426.98 | 5.88% |
| 2025-12-15 | 35.23 | 36.20 | 0.66 | 1.86% | 34.86 | 37.18 | 40968 | 14902.23 | 6.51% |
| 2025-12-12 | 35.93 | 35.54 | -0.42 | -1.17% | 35.15 | 36.20 | 22113 | 7847.63 | 3.51% |
| 2025-12-11 | 36.43 | 35.96 | -0.44 | -1.21% | 35.40 | 36.43 | 26054 | 9318.91 | 4.14% |
| 2025-12-10 | 35.24 | 36.40 | 1.11 | 3.15% | 34.96 | 36.58 | 28174 | 10143.49 | 4.48% |
| 2025-12-09 | 35.81 | 35.29 | -0.77 | -2.14% | 35.25 | 36.98 | 33863 | 12260.16 | 5.38% |
| 2025-12-08 | 35.20 | 36.06 | 0.66 | 1.86% | 35.03 | 36.12 | 25408 | 9017.54 | 4.04% |
| 2025-12-05 | 35.96 | 35.40 | -0.56 | -1.56% | 34.84 | 35.96 | 27767 | 9788.47 | 4.41% |
| 2025-12-04 | 35.00 | 35.96 | 0.61 | 1.73% | 34.56 | 36.15 | 46745 | 16718.54 | 7.43% |
| 2025-12-03 | 33.14 | 35.35 | 2.13 | 6.41% | 32.50 | 36.48 | 51467 | 17803.48 | 8.18% |
| 2025-12-02 | 34.28 | 33.22 | -1.06 | -3.09% | 32.68 | 34.28 | 31256 | 10359.34 | 4.97% |
| 2025-12-01 | 34.74 | 34.28 | -0.81 | -2.31% | 34.00 | 35.66 | 25568 | 8847.31 | 4.06% |
| 2025-11-28 | 34.80 | 35.09 | -0.16 | -0.45% | 34.01 | 35.62 | 32065 | 11133.88 | 5.10% |
| 2025-11-27 | 35.18 | 35.25 | 0.76 | 2.20% | 34.70 | 36.87 | 49497 | 17720.19 | 7.86% |
| 2025-11-26 | 34.83 | 34.49 | -0.52 | -1.49% | 34.38 | 35.87 | 41588 | 14577.28 | 6.61% |
| 2025-11-25 | 35.02 | 35.01 | 0.42 | 1.21% | 34.40 | 35.88 | 35440 | 12468.80 | 5.63% |
| 2025-11-24 | 34.38 | 34.59 | 0.21 | 0.61% | 33.72 | 35.28 | 39745 | 13702.31 | 6.32% |
| 2025-11-21 | 34.67 | 34.38 | -0.64 | -1.83% | 34.00 | 35.99 | 47214 | 16465.37 | 7.50% |
| 2025-11-20 | 33.40 | 35.02 | 1.37 | 4.07% | 33.40 | 35.68 | 51603 | 17830.30 | 8.20% |
| 2025-11-19 | 34.00 | 33.65 | -0.36 | -1.06% | 33.20 | 34.50 | 32292 | 10884.72 | 5.13% |
| 2025-11-18 | 34.58 | 34.01 | -2.13 | -5.89% | 33.70 | 35.00 | 55513 | 19034.80 | 8.82% |
| 2025-11-17 | 33.46 | 36.14 | 3.27 | 9.95% | 32.12 | 36.15 | 99617 | 33627.22 | 15.83% |
| 2025-11-14 | 29.87 | 32.87 | 2.99 | 10.01% | 29.70 | 32.87 | 56491 | 17954.17 | 8.98% |
| 2025-11-13 | 30.04 | 29.88 | -0.16 | -0.53% | 29.53 | 30.35 | 19062 | 5681.86 | 3.03% |
| 2025-11-12 | 29.81 | 30.04 | 0.38 | 1.28% | 29.33 | 30.20 | 15657 | 4668.60 | 2.49% |
| 2025-11-11 | 29.66 | 29.66 | 0.26 | 0.88% | 29.07 | 29.75 | 13162 | 3892.25 | 2.09% |
| 2025-11-10 | 29.39 | 29.40 | 0.03 | 0.10% | 29.06 | 29.60 | 12625 | 3699.98 | 2.01% |
| 2025-11-07 | 29.48 | 29.37 | -0.23 | -0.78% | 29.36 | 29.80 | 8625 | 2547.70 | 1.37% |
| 2025-11-06 | 29.80 | 29.60 | 0.12 | 0.41% | 29.30 | 30.25 | 12533 | 3713.78 | 1.99% |
| 2025-11-05 | 29.07 | 29.48 | 0.12 | 0.41% | 28.98 | 29.67 | 12368 | 3635.13 | 1.97% |
| 2025-11-04 | 29.50 | 29.36 | 0.10 | 0.34% | 28.86 | 29.55 | 11725 | 3409.43 | 1.86% |
| 2025-11-03 | 29.60 | 29.26 | -0.34 | -1.15% | 28.88 | 29.60 | 14346 | 4184.26 | 2.28% |
| 2025-10-31 | 29.12 | 29.60 | 0.48 | 1.65% | 29.12 | 29.88 | 13891 | 4101.60 | 2.21% |
| 2025-10-30 | 29.96 | 29.12 | -0.58 | -1.95% | 29.10 | 29.99 | 12561 | 3685.10 | 2.00% |
| 2025-10-29 | 30.50 | 29.70 | -0.73 | -2.40% | 29.22 | 30.51 | 32949 | 9778.98 | 5.24% |
| 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% |
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。
