| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-08 | 10.29 | 10.43 | 0.13 | 1.26% | 10.27 | 10.45 | 177011 | 18420.02 | 1.68% |
| 2025-07-07 | 10.40 | 10.30 | -0.09 | -0.87% | 10.28 | 10.41 | 158586 | 16367.40 | 1.51% |
| 2025-07-04 | 10.51 | 10.39 | -0.18 | -1.70% | 10.35 | 10.58 | 227004 | 23678.67 | 2.16% |
| 2025-07-03 | 10.44 | 10.57 | 0.13 | 1.25% | 10.42 | 10.60 | 189109 | 19885.75 | 1.80% |
| 2025-07-02 | 10.59 | 10.44 | -0.23 | -2.16% | 10.39 | 10.60 | 217360 | 22698.68 | 2.06% |
| 2025-07-01 | 10.73 | 10.67 | -0.14 | -1.30% | 10.60 | 10.81 | 274795 | 29294.72 | 2.61% |
| 2025-06-30 | 10.58 | 10.81 | 0.33 | 3.15% | 10.54 | 10.90 | 453468 | 48726.55 | 4.31% |
| 2025-06-27 | 10.63 | 10.48 | 0.00 | 0.00% | 10.46 | 10.69 | 254203 | 26791.66 | 2.41% |
| 2025-06-26 | 10.56 | 10.48 | -0.19 | -1.78% | 10.47 | 10.69 | 369362 | 39022.84 | 3.51% |
| 2025-06-25 | 10.52 | 10.67 | 0.16 | 1.52% | 10.50 | 10.74 | 593692 | 63091.86 | 5.64% |
| 2025-06-24 | 10.33 | 10.51 | 0.55 | 5.52% | 10.25 | 10.56 | 729317 | 76149.47 | 6.93% |
| 2025-06-23 | 9.75 | 9.96 | 0.12 | 1.22% | 9.71 | 9.98 | 197751 | 19578.15 | 1.88% |
| 2025-06-20 | 9.90 | 9.84 | -0.07 | -0.71% | 9.80 | 10.00 | 188556 | 18639.80 | 1.79% |
| 2025-06-19 | 10.00 | 9.91 | -0.17 | -1.69% | 9.88 | 10.13 | 193694 | 19340.52 | 1.84% |
| 2025-06-18 | 9.92 | 10.08 | 0.09 | 0.90% | 9.90 | 10.08 | 212891 | 21321.94 | 2.02% |
| 2025-06-17 | 10.00 | 9.99 | -0.02 | -0.20% | 9.92 | 10.07 | 164004 | 16373.01 | 1.56% |
| 2025-06-16 | 9.82 | 10.01 | 0.10 | 1.01% | 9.74 | 10.07 | 209230 | 20907.14 | 1.99% |
| 2025-06-13 | 10.16 | 9.91 | -0.33 | -3.22% | 9.86 | 10.21 | 404843 | 40450.06 | 3.84% |
| 2025-06-12 | 10.31 | 10.24 | -0.14 | -1.35% | 10.22 | 10.43 | 440199 | 45427.62 | 4.18% |
| 2025-06-11 | 10.67 | 10.38 | 0.21 | 2.06% | 10.35 | 10.94 | 765224 | 81376.55 | 7.27% |
| 2025-06-10 | 10.41 | 10.17 | -0.22 | -2.12% | 10.05 | 10.44 | 270946 | 27642.14 | 2.57% |
| 2025-06-09 | 10.27 | 10.39 | 0.12 | 1.17% | 10.26 | 10.44 | 205745 | 21356.51 | 1.95% |
| 2025-06-06 | 10.32 | 10.27 | -0.11 | -1.06% | 10.22 | 10.38 | 178442 | 18324.58 | 1.69% |
| 2025-06-05 | 10.31 | 10.38 | 0.09 | 0.87% | 10.18 | 10.39 | 235878 | 24304.47 | 2.24% |
| 2025-06-04 | 10.20 | 10.29 | 0.13 | 1.28% | 10.12 | 10.33 | 201330 | 20667.61 | 1.91% |
| 2025-06-03 | 10.16 | 10.16 | -0.11 | -1.07% | 10.10 | 10.29 | 227024 | 23116.99 | 2.16% |
| 2025-05-30 | 10.60 | 10.27 | -0.43 | -4.02% | 10.24 | 10.65 | 443524 | 45917.63 | 4.21% |
| 2025-05-29 | 10.22 | 10.70 | 0.43 | 4.19% | 10.22 | 10.77 | 593238 | 62995.16 | 5.63% |
| 2025-05-28 | 10.30 | 10.27 | 0.01 | 0.10% | 10.25 | 10.68 | 438752 | 45643.34 | 4.17% |
| 2025-05-27 | 10.36 | 10.26 | -0.16 | -1.54% | 10.21 | 10.41 | 174450 | 17909.63 | 1.66% |
| 2025-05-26 | 10.18 | 10.42 | 0.20 | 1.96% | 10.13 | 10.46 | 243622 | 25234.21 | 2.31% |
| 2025-05-23 | 10.50 | 10.22 | -0.19 | -1.83% | 10.22 | 10.71 | 288242 | 30083.51 | 2.74% |
| 2025-05-22 | 10.55 | 10.41 | -0.14 | -1.33% | 10.40 | 10.75 | 257176 | 27169.24 | 2.44% |
| 2025-05-21 | 10.67 | 10.55 | -0.14 | -1.31% | 10.50 | 10.68 | 206456 | 21802.46 | 1.96% |
| 2025-05-20 | 10.66 | 10.69 | -0.01 | -0.09% | 10.47 | 10.74 | 278021 | 29516.11 | 2.64% |
| 2025-05-19 | 10.70 | 10.70 | 0.04 | 0.38% | 10.50 | 10.80 | 320185 | 33992.14 | 3.04% |
| 2025-05-16 | 10.30 | 10.66 | 0.32 | 3.09% | 10.29 | 10.98 | 577146 | 61881.56 | 5.48% |
| 2025-05-15 | 10.61 | 10.34 | -0.31 | -2.91% | 10.32 | 10.65 | 252153 | 26268.40 | 2.39% |
| 2025-05-14 | 10.70 | 10.65 | -0.11 | -1.02% | 10.54 | 10.79 | 309109 | 32912.59 | 2.94% |
| 2025-05-13 | 10.98 | 10.76 | -0.02 | -0.19% | 10.73 | 11.00 | 289046 | 31335.97 | 2.75% |
| 2025-05-12 | 10.80 | 10.78 | 0.11 | 1.03% | 10.71 | 10.87 | 244297 | 26306.76 | 2.32% |
| 2025-05-09 | 10.83 | 10.67 | -0.22 | -2.02% | 10.57 | 10.87 | 282044 | 30122.03 | 2.68% |
| 2025-05-08 | 10.75 | 10.89 | 0.07 | 0.65% | 10.73 | 10.96 | 372211 | 40429.50 | 3.54% |
| 2025-05-07 | 11.10 | 10.82 | -0.08 | -0.73% | 10.70 | 11.18 | 467257 | 50933.02 | 4.44% |
| 2025-05-06 | 10.66 | 10.90 | 0.28 | 2.64% | 10.59 | 10.93 | 504404 | 54350.39 | 4.79% |
| 2025-04-30 | 10.70 | 10.62 | 0.00 | 0.00% | 10.59 | 10.79 | 466467 | 49751.38 | 4.43% |
| 2025-04-29 | 10.40 | 10.62 | -0.09 | -0.84% | 10.26 | 10.72 | 705721 | 74458.34 | 6.70% |
| 2025-04-28 | 10.27 | 10.71 | 0.54 | 5.31% | 9.93 | 11.13 | 1071479 | 112324.93 | 10.18% |
| 2025-04-25 | 10.10 | 10.17 | 0.31 | 3.14% | 9.87 | 10.24 | 385519 | 38931.91 | 3.66% |
| 2025-04-24 | 10.00 | 9.86 | -0.18 | -1.79% | 9.77 | 10.09 | 261796 | 25898.12 | 2.49% |
| 2025-04-23 | 10.05 | 10.04 | 0.26 | 2.66% | 9.97 | 10.26 | 389420 | 39219.39 | 3.70% |
| 2025-04-22 | 9.75 | 9.78 | 0.00 | 0.00% | 9.71 | 9.88 | 239790 | 23464.82 | 2.28% |
| 2025-04-21 | 9.54 | 9.78 | 0.26 | 2.73% | 9.45 | 9.78 | 231870 | 22439.26 | 2.20% |
| 2025-04-18 | 9.48 | 9.52 | 0.04 | 0.42% | 9.39 | 9.56 | 187349 | 17760.14 | 1.78% |
| 2025-04-17 | 9.50 | 9.48 | -0.06 | -0.63% | 9.47 | 9.64 | 204916 | 19582.84 | 1.95% |
| 2025-04-16 | 9.80 | 9.54 | -0.28 | -2.85% | 9.39 | 9.84 | 325521 | 31193.71 | 3.09% |
| 2025-04-15 | 9.91 | 9.82 | -0.09 | -0.91% | 9.74 | 10.00 | 294960 | 29042.46 | 2.80% |
| 2025-04-14 | 10.01 | 9.91 | 0.24 | 2.48% | 9.84 | 10.13 | 433054 | 43224.82 | 4.11% |
| 2025-04-11 | 9.42 | 9.67 | 0.16 | 1.68% | 9.41 | 9.82 | 414208 | 39944.67 | 3.93% |
| 2025-04-10 | 9.59 | 9.51 | 0.37 | 4.05% | 9.46 | 9.77 | 574472 | 55105.93 | 5.46% |
| 2025-04-09 | 8.90 | 9.14 | 0.01 | 0.11% | 8.35 | 9.24 | 677444 | 60368.25 | 6.43% |
| 2025-04-08 | 9.41 | 9.13 | -0.73 | -7.40% | 8.88 | 9.77 | 786625 | 72239.48 | 7.47% |
| 2025-04-07 | 10.00 | 9.86 | -1.09 | -9.95% | 9.86 | 10.28 | 289016 | 28753.27 | 2.74% |
| 2025-04-03 | 11.20 | 10.95 | -0.45 | -3.95% | 10.90 | 11.35 | 402361 | 44664.64 | 3.82% |
| 2025-04-02 | 11.51 | 11.40 | -0.02 | -0.18% | 11.38 | 11.63 | 238013 | 27275.31 | 2.26% |
| 2025-04-01 | 11.49 | 11.42 | 0.04 | 0.35% | 11.41 | 11.65 | 325311 | 37516.92 | 3.09% |
| 2025-03-31 | 11.25 | 11.38 | 0.04 | 0.35% | 11.00 | 11.53 | 352664 | 39587.55 | 3.35% |
| 2025-03-28 | 11.41 | 11.34 | -0.12 | -1.05% | 11.29 | 11.53 | 213131 | 24247.08 | 2.02% |
| 2025-03-27 | 11.39 | 11.46 | 0.04 | 0.35% | 11.29 | 11.62 | 288555 | 33110.59 | 2.74% |
| 2025-03-26 | 11.49 | 11.42 | -0.06 | -0.52% | 11.38 | 11.63 | 319324 | 36683.89 | 3.03% |
| 2025-03-25 | 11.75 | 11.48 | -0.22 | -1.88% | 11.41 | 11.85 | 323504 | 37368.60 | 3.07% |
| 2025-03-24 | 11.80 | 11.70 | -0.18 | -1.52% | 11.37 | 11.94 | 493929 | 57513.21 | 4.69% |
| 2025-03-21 | 12.32 | 11.88 | -0.58 | -4.65% | 11.86 | 12.40 | 672578 | 80957.92 | 6.39% |
| 2025-03-20 | 12.48 | 12.46 | -0.11 | -0.88% | 12.35 | 12.65 | 437224 | 54710.32 | 4.15% |
| 2025-03-19 | 12.64 | 12.57 | -0.21 | -1.64% | 12.50 | 13.15 | 692599 | 88342.40 | 6.58% |
| 2025-03-18 | 12.83 | 12.78 | 0.04 | 0.31% | 12.65 | 13.00 | 471510 | 60445.16 | 4.48% |
| 2025-03-17 | 12.68 | 12.74 | 0.11 | 0.87% | 12.63 | 12.95 | 485094 | 61998.59 | 4.61% |
| 2025-03-14 | 12.59 | 12.63 | 0.23 | 1.85% | 12.34 | 12.69 | 647588 | 81351.55 | 6.15% |
| 2025-03-13 | 13.00 | 12.40 | -0.72 | -5.49% | 12.30 | 13.21 | 1012062 | 127427.34 | 9.61% |
| 2025-03-12 | 13.38 | 13.12 | 0.52 | 4.13% | 13.11 | 13.68 | 1656708 | 220909.67 | 15.73% |
联创电子(002036)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。
