| 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 | 55.95 | 55.89 | -0.06 | -0.11% | 52.86 | 56.80 | 43962 | 24020.47 | 18.24% |
| 2026-02-02 | 51.91 | 55.95 | 5.09 | 10.01% | 50.89 | 55.95 | 15907 | 8785.94 | 6.60% |
| 2026-01-30 | 50.66 | 50.86 | -0.12 | -0.24% | 50.56 | 52.27 | 12782 | 6569.29 | 5.30% |
| 2026-01-29 | 50.61 | 50.98 | 0.10 | 0.20% | 50.38 | 52.34 | 13449 | 6929.68 | 5.58% |
| 2026-01-28 | 51.73 | 50.88 | -0.38 | -0.74% | 50.00 | 51.99 | 13649 | 6982.52 | 5.66% |
| 2026-01-27 | 52.82 | 51.26 | -1.56 | -2.95% | 50.90 | 54.13 | 18757 | 9744.91 | 7.78% |
| 2026-01-26 | 51.96 | 52.82 | 0.91 | 1.75% | 51.53 | 53.20 | 18177 | 9514.58 | 7.54% |
| 2026-01-23 | 51.40 | 51.91 | 0.51 | 0.99% | 50.44 | 52.40 | 11548 | 5956.42 | 4.79% |
| 2026-01-22 | 51.25 | 51.40 | 0.10 | 0.19% | 50.10 | 51.48 | 11165 | 5683.26 | 4.63% |
| 2026-01-21 | 50.95 | 51.30 | 0.35 | 0.69% | 50.46 | 52.00 | 9563 | 4919.26 | 3.97% |
| 2026-01-20 | 51.53 | 50.95 | -0.65 | -1.26% | 50.36 | 51.74 | 13519 | 6899.42 | 5.61% |
| 2026-01-19 | 53.76 | 51.60 | -2.29 | -4.25% | 50.60 | 54.97 | 31499 | 16466.56 | 13.07% |
| 2026-01-16 | 54.06 | 53.89 | 0.24 | 0.45% | 51.55 | 54.49 | 17995 | 9483.54 | 7.47% |
| 2026-01-15 | 52.67 | 53.65 | 1.09 | 2.07% | 52.27 | 55.20 | 13712 | 7401.33 | 5.69% |
| 2026-01-14 | 51.20 | 52.56 | 1.12 | 2.18% | 50.19 | 54.94 | 24739 | 13238.42 | 10.26% |
| 2026-01-13 | 53.68 | 51.44 | -2.39 | -4.44% | 51.40 | 54.10 | 18702 | 9812.86 | 7.76% |
| 2026-01-12 | 52.30 | 53.83 | 2.12 | 4.10% | 50.55 | 54.75 | 25858 | 13726.82 | 10.73% |
| 2026-01-09 | 52.15 | 51.71 | 0.28 | 0.54% | 50.20 | 52.15 | 16131 | 8196.93 | 6.69% |
| 2026-01-08 | 48.86 | 51.43 | 2.53 | 5.17% | 48.49 | 52.83 | 24044 | 12435.50 | 9.98% |
| 2026-01-07 | 46.99 | 48.90 | 2.50 | 5.39% | 46.39 | 49.23 | 23712 | 11387.24 | 9.84% |
| 2026-01-06 | 47.00 | 46.40 | -0.95 | -2.01% | 46.15 | 47.66 | 19034 | 8917.26 | 7.90% |
| 2026-01-05 | 46.80 | 47.35 | 0.13 | 0.28% | 46.30 | 48.11 | 20767 | 9756.18 | 8.62% |
| 2025-12-31 | 45.86 | 47.22 | 1.37 | 2.99% | 45.37 | 47.99 | 25344 | 11864.33 | 10.51% |
| 2025-12-30 | 45.48 | 45.85 | 0.09 | 0.20% | 44.55 | 47.19 | 30696 | 14165.42 | 12.74% |
| 2025-12-29 | 46.12 | 45.76 | -0.59 | -1.27% | 42.58 | 47.16 | 50895 | 22727.94 | 21.12% |
| 2025-12-26 | 44.16 | 46.35 | 4.21 | 9.99% | 43.60 | 46.35 | 20875 | 9586.48 | 8.66% |
| 2025-12-25 | 40.29 | 42.14 | 1.87 | 4.64% | 40.15 | 42.20 | 10152 | 4196.35 | 4.21% |
| 2025-12-24 | 40.14 | 40.27 | 0.13 | 0.32% | 39.97 | 40.85 | 5405 | 2192.20 | 2.24% |
| 2025-12-23 | 40.25 | 40.14 | -0.43 | -1.06% | 40.11 | 40.85 | 6560 | 2645.67 | 2.72% |
| 2025-12-22 | 40.90 | 40.57 | -0.31 | -0.76% | 40.50 | 41.39 | 7217 | 2951.52 | 2.99% |
| 2025-12-19 | 41.00 | 40.88 | 0.03 | 0.07% | 40.33 | 41.80 | 6253 | 2560.23 | 2.59% |
| 2025-12-18 | 42.00 | 40.85 | 0.60 | 1.49% | 39.80 | 42.00 | 7446 | 3033.74 | 3.09% |
| 2025-12-17 | 41.80 | 40.25 | -0.75 | -1.83% | 39.70 | 41.80 | 6864 | 2761.84 | 2.85% |
| 2025-12-16 | 40.06 | 41.00 | -0.88 | -2.10% | 40.06 | 43.88 | 6536 | 2690.50 | 2.71% |
| 2025-12-15 | 42.24 | 41.88 | -0.39 | -0.92% | 41.58 | 42.70 | 5964 | 2506.11 | 2.47% |
| 2025-12-12 | 42.99 | 42.27 | -0.53 | -1.24% | 42.21 | 43.34 | 6298 | 2696.73 | 2.61% |
| 2025-12-11 | 43.80 | 42.80 | -0.97 | -2.22% | 42.80 | 44.37 | 7952 | 3431.68 | 3.30% |
| 2025-12-10 | 44.51 | 43.77 | -0.97 | -2.17% | 43.77 | 44.84 | 6757 | 2975.74 | 2.80% |
| 2025-12-09 | 44.35 | 44.74 | 0.42 | 0.95% | 44.07 | 45.30 | 6896 | 3090.44 | 2.86% |
| 2025-12-08 | 43.85 | 44.32 | 0.48 | 1.09% | 43.63 | 44.99 | 9526 | 4220.41 | 3.95% |
| 2025-12-05 | 45.21 | 43.84 | -1.15 | -2.56% | 43.20 | 45.21 | 13405 | 5857.59 | 5.56% |
| 2025-12-04 | 44.35 | 44.99 | 0.88 | 2.00% | 43.74 | 45.80 | 9928 | 4457.28 | 4.12% |
| 2025-12-03 | 45.10 | 44.11 | -0.42 | -0.94% | 44.00 | 45.21 | 4182 | 1860.10 | 1.74% |
| 2025-12-02 | 44.66 | 44.53 | -0.34 | -0.76% | 44.44 | 45.56 | 5591 | 2507.44 | 2.32% |
| 2025-12-01 | 45.59 | 44.87 | 0.02 | 0.04% | 44.51 | 45.96 | 7801 | 3540.59 | 3.24% |
| 2025-11-28 | 43.76 | 44.85 | 1.09 | 2.49% | 43.04 | 45.00 | 7210 | 3208.19 | 2.99% |
| 2025-11-27 | 44.41 | 43.76 | -0.46 | -1.04% | 43.52 | 44.76 | 9650 | 4262.97 | 4.00% |
| 2025-11-26 | 44.64 | 44.22 | -0.44 | -0.99% | 44.00 | 46.16 | 15732 | 7110.43 | 6.53% |
| 2025-11-25 | 43.57 | 44.66 | 1.31 | 3.02% | 43.57 | 45.20 | 11101 | 4955.57 | 4.61% |
| 2025-11-24 | 41.61 | 43.35 | 1.77 | 4.26% | 41.61 | 43.84 | 19864 | 8594.14 | 8.24% |
| 2025-11-21 | 43.77 | 41.58 | -3.13 | -7.00% | 41.46 | 45.11 | 13373 | 5713.33 | 5.55% |
| 2025-11-20 | 45.74 | 44.71 | -0.58 | -1.28% | 44.56 | 46.32 | 5986 | 2695.36 | 2.48% |
| 2025-11-19 | 47.60 | 45.29 | -1.79 | -3.80% | 45.05 | 47.60 | 7342 | 3377.52 | 3.05% |
| 2025-11-18 | 47.10 | 47.08 | 0.07 | 0.15% | 46.58 | 47.85 | 5700 | 2696.80 | 2.36% |
| 2025-11-17 | 47.10 | 47.01 | 0.08 | 0.17% | 46.27 | 47.74 | 8715 | 4091.77 | 3.62% |
| 2025-11-14 | 46.59 | 46.93 | 0.33 | 0.71% | 46.00 | 47.33 | 5799 | 2711.54 | 2.41% |
| 2025-11-13 | 46.00 | 46.60 | 0.19 | 0.41% | 45.40 | 46.90 | 9632 | 4445.04 | 4.00% |
| 2025-11-12 | 47.06 | 46.41 | -0.66 | -1.40% | 46.01 | 47.50 | 6838 | 3180.16 | 2.84% |
| 2025-11-11 | 47.04 | 47.07 | 0.03 | 0.06% | 46.80 | 47.71 | 6084 | 2869.80 | 2.52% |
| 2025-11-10 | 48.27 | 47.04 | -0.96 | -2.00% | 46.72 | 48.27 | 6460 | 3056.40 | 2.68% |
| 2025-11-07 | 47.98 | 48.00 | -0.60 | -1.23% | 47.70 | 48.91 | 6752 | 3246.07 | 2.80% |
| 2025-11-06 | 47.98 | 48.60 | 1.10 | 2.32% | 47.30 | 48.95 | 9287 | 4489.31 | 3.85% |
| 2025-11-05 | 48.50 | 47.50 | -0.40 | -0.84% | 46.40 | 48.50 | 9769 | 4612.56 | 4.05% |
| 2025-11-04 | 47.42 | 47.90 | 0.50 | 1.05% | 46.81 | 47.98 | 9623 | 4566.02 | 3.99% |
| 2025-11-03 | 48.25 | 47.40 | -0.61 | -1.27% | 46.58 | 48.91 | 9479 | 4481.28 | 3.93% |
| 2025-10-31 | 48.30 | 48.01 | 0.21 | 0.44% | 47.45 | 48.47 | 9177 | 4406.73 | 3.81% |
| 2025-10-30 | 48.98 | 47.80 | -1.18 | -2.41% | 47.65 | 49.28 | 13010 | 6258.49 | 5.40% |
| 2025-10-29 | 49.74 | 48.98 | -1.02 | -2.04% | 48.50 | 50.49 | 18869 | 9320.87 | 7.83% |
| 2025-10-28 | 50.99 | 50.00 | -1.18 | -2.31% | 49.72 | 51.94 | 12713 | 6457.35 | 5.27% |
| 2025-10-27 | 50.82 | 51.18 | 0.61 | 1.21% | 50.00 | 52.50 | 14575 | 7484.94 | 6.05% |
| 2025-10-24 | 50.39 | 50.57 | 0.26 | 0.52% | 49.91 | 53.64 | 15059 | 7689.19 | 6.25% |
| 2025-10-23 | 50.35 | 50.31 | -0.14 | -0.28% | 49.61 | 50.99 | 7564 | 3788.77 | 3.14% |
| 2025-10-22 | 51.00 | 50.45 | -0.65 | -1.27% | 50.01 | 51.92 | 9565 | 4859.86 | 3.97% |
| 2025-10-21 | 52.08 | 51.10 | -0.73 | -1.41% | 50.38 | 52.30 | 12468 | 6359.85 | 5.17% |
| 2025-10-20 | 52.46 | 51.83 | -0.59 | -1.13% | 51.38 | 53.25 | 12097 | 6284.42 | 5.02% |
| 2025-10-17 | 54.02 | 52.42 | -0.98 | -1.84% | 52.12 | 54.74 | 14377 | 7674.69 | 5.96% |
| 2025-10-16 | 54.00 | 53.40 | -0.77 | -1.42% | 52.32 | 54.71 | 18899 | 10157.60 | 7.84% |
| 2025-10-15 | 50.73 | 54.17 | 3.43 | 6.76% | 49.37 | 54.20 | 25672 | 13435.83 | 10.65% |
| 2025-10-14 | 51.08 | 50.74 | 0.85 | 1.70% | 50.13 | 51.87 | 22540 | 11509.81 | 9.35% |
| 2025-10-13 | 48.50 | 49.89 | -0.50 | -0.99% | 48.21 | 50.66 | 24371 | 12126.47 | 10.11% |
联域股份(001326)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。
