| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-20 | 59.12 | 55.29 | -3.09 | -5.29% | 55.02 | 59.60 | 16381 | 9357.33 | 6.80% |
| 2026-03-19 | 61.08 | 58.38 | -2.89 | -4.72% | 56.00 | 61.48 | 13241 | 7806.65 | 5.49% |
| 2026-03-18 | 61.28 | 61.27 | 1.01 | 1.68% | 60.43 | 62.07 | 9600 | 5882.48 | 3.98% |
| 2026-03-17 | 63.61 | 60.26 | -2.89 | -4.58% | 60.16 | 64.00 | 9745 | 6040.79 | 4.04% |
| 2026-03-16 | 64.05 | 63.15 | -0.48 | -0.75% | 61.78 | 64.05 | 8941 | 5590.36 | 3.71% |
| 2026-03-13 | 65.53 | 63.63 | -1.90 | -2.90% | 63.63 | 65.87 | 9695 | 6267.10 | 4.02% |
| 2026-03-12 | 66.93 | 65.53 | -1.40 | -2.09% | 64.14 | 66.93 | 12498 | 8137.15 | 5.19% |
| 2026-03-11 | 63.81 | 66.93 | 3.13 | 4.91% | 63.30 | 68.68 | 19223 | 12875.21 | 7.98% |
| 2026-03-10 | 63.62 | 63.80 | 1.43 | 2.29% | 62.01 | 64.27 | 12065 | 7652.45 | 5.01% |
| 2026-03-09 | 65.03 | 62.37 | -3.38 | -5.14% | 61.38 | 65.20 | 18743 | 11720.98 | 7.78% |
| 2026-03-06 | 59.78 | 65.75 | 5.98 | 10.01% | 59.24 | 65.75 | 19174 | 12136.37 | 7.95% |
| 2026-03-05 | 59.48 | 59.77 | 1.41 | 2.42% | 59.14 | 61.45 | 9062 | 5440.79 | 3.76% |
| 2026-03-04 | 58.00 | 58.36 | -0.53 | -0.90% | 57.00 | 59.64 | 10839 | 6360.84 | 4.50% |
| 2026-03-03 | 62.81 | 58.89 | -3.59 | -5.75% | 58.48 | 63.57 | 14078 | 8500.25 | 5.84% |
| 2026-03-02 | 64.20 | 62.48 | -2.97 | -4.54% | 61.21 | 64.88 | 19082 | 12002.75 | 7.92% |
| 2026-02-27 | 62.54 | 65.45 | 2.46 | 3.91% | 61.90 | 65.79 | 17750 | 11387.69 | 7.36% |
| 2026-02-26 | 61.01 | 62.99 | 2.00 | 3.28% | 61.01 | 63.29 | 12504 | 7817.02 | 5.19% |
| 2026-02-25 | 60.79 | 60.99 | 0.26 | 0.43% | 60.55 | 62.21 | 10684 | 6516.48 | 4.43% |
| 2026-02-24 | 60.70 | 60.73 | 0.84 | 1.40% | 60.00 | 61.79 | 13085 | 7972.74 | 5.43% |
| 2026-02-13 | 62.49 | 59.89 | -2.04 | -3.29% | 59.68 | 62.54 | 15080 | 9162.97 | 6.26% |
| 2026-02-12 | 62.21 | 61.93 | -0.15 | -0.24% | 60.71 | 62.80 | 16420 | 10112.07 | 6.81% |
| 2026-02-11 | 64.00 | 62.08 | -1.58 | -2.48% | 61.68 | 64.36 | 17788 | 11119.12 | 7.38% |
| 2026-02-10 | 61.93 | 63.66 | 1.73 | 2.79% | 60.63 | 63.96 | 30644 | 19254.19 | 12.71% |
| 2026-02-09 | 55.74 | 61.93 | 5.63 | 10.00% | 55.00 | 61.93 | 26611 | 15833.50 | 11.04% |
| 2026-02-06 | 55.47 | 56.30 | 0.40 | 0.72% | 54.00 | 57.22 | 20042 | 11162.36 | 8.32% |
| 2026-02-05 | 54.52 | 55.90 | 0.88 | 1.60% | 54.00 | 58.58 | 26215 | 14779.31 | 10.88% |
| 2026-02-04 | 55.06 | 55.02 | -0.87 | -1.56% | 54.60 | 56.24 | 22288 | 12336.19 | 9.25% |
| 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% |
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。
