| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-11 | 12.40 | 12.60 | -0.14 | -1.10% | 12.40 | 12.68 | 482400 | 60465.80 | 4.58% |
| 2025-03-10 | 12.70 | 12.74 | 0.15 | 1.19% | 12.59 | 13.08 | 601576 | 77034.03 | 5.71% |
| 2025-03-07 | 12.80 | 12.59 | -0.41 | -3.15% | 12.47 | 12.95 | 784060 | 99706.20 | 7.44% |
| 2025-03-06 | 12.88 | 13.00 | 0.06 | 0.46% | 12.84 | 13.14 | 1003538 | 130323.17 | 9.53% |
| 2025-03-05 | 12.72 | 12.94 | 0.07 | 0.54% | 12.60 | 13.08 | 700180 | 89765.93 | 6.65% |
| 2025-03-04 | 12.39 | 12.87 | 0.24 | 1.90% | 12.30 | 13.14 | 983686 | 126022.30 | 9.34% |
| 2025-03-03 | 12.61 | 12.63 | 0.46 | 3.78% | 12.44 | 12.85 | 1106032 | 139870.62 | 10.50% |
| 2025-02-28 | 12.70 | 12.17 | -0.59 | -4.62% | 12.10 | 12.90 | 938357 | 116734.31 | 8.91% |
| 2025-02-27 | 12.99 | 12.76 | -0.23 | -1.77% | 12.40 | 13.20 | 1252282 | 159398.75 | 11.89% |
| 2025-02-26 | 13.24 | 12.99 | -0.34 | -2.55% | 12.82 | 13.40 | 1615382 | 210603.78 | 15.34% |
| 2025-02-25 | 13.71 | 13.33 | -0.13 | -0.97% | 13.20 | 13.99 | 1838937 | 251336.83 | 17.46% |
| 2025-02-24 | 13.85 | 13.46 | -0.80 | -5.61% | 13.23 | 14.05 | 1991714 | 270502.03 | 18.91% |
| 2025-02-21 | 13.39 | 14.26 | 0.50 | 3.63% | 13.35 | 15.12 | 2885584 | 404977.06 | 27.40% |
| 2025-02-20 | 13.91 | 13.76 | 0.20 | 1.47% | 13.29 | 14.09 | 2477480 | 337610.31 | 23.52% |
| 2025-02-19 | 13.05 | 13.56 | 0.77 | 6.02% | 13.05 | 13.66 | 2480707 | 332534.38 | 23.55% |
| 2025-02-18 | 13.10 | 12.79 | -0.49 | -3.69% | 12.68 | 13.52 | 1866838 | 243872.67 | 17.73% |
| 2025-02-17 | 13.11 | 13.28 | 0.20 | 1.53% | 13.10 | 14.39 | 2976579 | 403081.84 | 28.26% |
| 2025-02-14 | 12.01 | 13.08 | 0.75 | 6.08% | 12.01 | 13.56 | 3528827 | 458819.03 | 33.51% |
| 2025-02-13 | 13.58 | 12.33 | -0.83 | -6.31% | 12.29 | 13.88 | 3133574 | 399590.72 | 29.75% |
| 2025-02-12 | 13.20 | 13.16 | -0.36 | -2.66% | 12.40 | 13.52 | 3661999 | 473893.22 | 34.77% |
| 2025-02-11 | 13.52 | 13.52 | 1.23 | 10.01% | 12.90 | 13.52 | 3201044 | 429417.16 | 30.39% |
| 2025-02-10 | 11.20 | 12.29 | 1.12 | 10.03% | 11.13 | 12.29 | 3160868 | 370392.16 | 30.01% |
| 2025-02-07 | 11.17 | 11.17 | 1.02 | 10.05% | 11.17 | 11.17 | 287904 | 32158.84 | 2.73% |
| 2025-02-06 | 9.18 | 10.15 | 0.92 | 9.97% | 9.16 | 10.15 | 526061 | 51262.73 | 4.99% |
| 2025-02-05 | 8.96 | 9.23 | 0.39 | 4.41% | 8.92 | 9.28 | 363444 | 33108.07 | 3.45% |
| 2025-01-27 | 9.18 | 8.84 | -0.31 | -3.39% | 8.84 | 9.26 | 228666 | 20506.21 | 2.17% |
| 2025-01-24 | 8.92 | 9.15 | 0.25 | 2.81% | 8.88 | 9.16 | 251473 | 22755.09 | 2.39% |
| 2025-01-23 | 9.16 | 8.90 | -0.20 | -2.20% | 8.90 | 9.35 | 297734 | 27226.42 | 2.83% |
| 2025-01-22 | 9.04 | 9.10 | 0.06 | 0.66% | 8.92 | 9.18 | 295885 | 26808.90 | 2.81% |
| 2025-01-21 | 9.20 | 9.04 | -0.45 | -4.74% | 8.86 | 9.34 | 559270 | 50387.34 | 5.31% |
| 2025-01-20 | 9.40 | 9.49 | 0.20 | 2.15% | 9.28 | 9.57 | 266521 | 25207.37 | 2.53% |
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。
