| 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 | 10.64 | 10.80 | 0.26 | 2.47% | 10.56 | 10.82 | 310014 | 33230.97 | 2.94% |
| 2026-02-02 | 10.52 | 10.54 | -0.52 | -4.70% | 10.37 | 10.90 | 553300 | 59059.94 | 5.25% |
| 2026-01-30 | 11.25 | 11.06 | -0.27 | -2.38% | 10.94 | 11.39 | 465114 | 51640.62 | 4.42% |
| 2026-01-29 | 11.53 | 11.33 | -0.30 | -2.58% | 11.18 | 11.71 | 533432 | 61079.33 | 5.06% |
| 2026-01-28 | 11.82 | 11.63 | -0.30 | -2.51% | 11.60 | 11.93 | 492321 | 57650.64 | 4.67% |
| 2026-01-27 | 11.65 | 11.93 | 0.21 | 1.79% | 11.51 | 12.03 | 707862 | 83390.40 | 6.72% |
| 2026-01-26 | 12.42 | 11.72 | -0.60 | -4.87% | 11.55 | 12.42 | 1083195 | 128811.38 | 10.28% |
| 2026-01-23 | 11.61 | 12.32 | 0.91 | 7.98% | 11.56 | 12.44 | 1272014 | 152410.59 | 12.08% |
| 2026-01-22 | 11.54 | 11.41 | -0.02 | -0.17% | 11.37 | 11.59 | 350335 | 40069.17 | 3.33% |
| 2026-01-21 | 11.28 | 11.43 | 0.01 | 0.09% | 11.27 | 11.60 | 373049 | 42733.10 | 3.54% |
| 2026-01-20 | 11.80 | 11.42 | -0.33 | -2.81% | 11.30 | 11.84 | 610849 | 70293.95 | 5.80% |
| 2026-01-19 | 11.77 | 11.75 | -0.18 | -1.51% | 11.59 | 11.88 | 493531 | 58047.56 | 4.69% |
| 2026-01-16 | 11.99 | 11.93 | -0.06 | -0.50% | 11.63 | 12.05 | 672678 | 79565.15 | 6.39% |
| 2026-01-15 | 12.12 | 11.99 | 0.02 | 0.17% | 11.88 | 12.57 | 808439 | 98242.35 | 7.67% |
| 2026-01-14 | 12.16 | 11.97 | -0.24 | -1.97% | 11.76 | 12.35 | 1016790 | 123064.80 | 9.65% |
| 2026-01-13 | 12.87 | 12.21 | -0.66 | -5.13% | 12.20 | 12.87 | 1035447 | 127965.25 | 9.83% |
| 2026-01-12 | 12.63 | 12.87 | 0.61 | 4.98% | 12.41 | 12.98 | 1422174 | 180165.53 | 13.50% |
| 2026-01-09 | 12.16 | 12.26 | 0.07 | 0.57% | 12.11 | 12.54 | 971740 | 119612.16 | 9.22% |
| 2026-01-08 | 12.16 | 12.19 | -0.17 | -1.38% | 12.11 | 12.42 | 990413 | 121063.66 | 9.40% |
| 2026-01-07 | 12.78 | 12.36 | 0.05 | 0.41% | 12.13 | 12.82 | 1913973 | 238392.73 | 18.17% |
| 2026-01-06 | 11.15 | 12.31 | 1.12 | 10.01% | 11.11 | 12.31 | 1175928 | 139576.38 | 11.16% |
| 2026-01-05 | 11.10 | 11.19 | 0.17 | 1.54% | 11.06 | 11.30 | 735225 | 82192.93 | 6.98% |
| 2025-12-31 | 10.66 | 11.02 | 0.42 | 3.96% | 10.52 | 11.60 | 943463 | 103316.20 | 8.96% |
| 2025-12-30 | 10.79 | 10.60 | -0.21 | -1.94% | 10.60 | 10.84 | 527677 | 56378.27 | 5.01% |
| 2025-12-29 | 10.89 | 10.81 | -0.17 | -1.55% | 10.55 | 10.94 | 756710 | 81151.58 | 7.18% |
| 2025-12-26 | 10.92 | 10.98 | -0.12 | -1.08% | 10.74 | 11.28 | 918331 | 100675.62 | 8.72% |
| 2025-12-25 | 11.70 | 11.10 | -0.49 | -4.23% | 10.98 | 11.90 | 1516289 | 171044.53 | 14.39% |
| 2025-12-17 | 11.29 | 11.59 | 0.30 | 2.66% | 11.15 | 11.75 | 877546 | 100472.49 | 8.33% |
| 2025-12-16 | 11.59 | 11.29 | 0.00 | 0.00% | 11.06 | 11.70 | 904709 | 102156.44 | 8.59% |
| 2025-12-15 | 11.20 | 11.29 | 0.10 | 0.89% | 11.05 | 11.42 | 475345 | 53663.22 | 4.51% |
| 2025-12-12 | 11.15 | 11.19 | 0.03 | 0.27% | 10.90 | 11.35 | 506283 | 56399.12 | 4.81% |
| 2025-12-11 | 11.18 | 11.16 | 0.02 | 0.18% | 11.07 | 11.34 | 555519 | 62367.74 | 5.27% |
| 2025-12-10 | 11.07 | 11.14 | 0.01 | 0.09% | 10.88 | 11.15 | 372705 | 41041.30 | 3.54% |
| 2025-12-09 | 10.82 | 11.13 | 0.26 | 2.39% | 10.78 | 11.24 | 632894 | 70012.22 | 6.01% |
| 2025-12-08 | 10.84 | 10.87 | 0.05 | 0.46% | 10.82 | 11.10 | 543354 | 59333.55 | 5.16% |
| 2025-12-05 | 10.31 | 10.82 | 0.49 | 4.74% | 10.23 | 10.90 | 649438 | 69468.30 | 6.17% |
| 2025-12-04 | 10.55 | 10.33 | -0.23 | -2.18% | 10.24 | 10.55 | 267557 | 27667.75 | 2.54% |
| 2025-12-03 | 10.55 | 10.56 | -0.03 | -0.28% | 10.37 | 10.58 | 415307 | 43555.55 | 3.94% |
| 2025-12-02 | 10.55 | 10.59 | 0.06 | 0.57% | 10.43 | 10.68 | 565501 | 59931.87 | 5.37% |
| 2025-12-01 | 10.26 | 10.53 | 0.27 | 2.63% | 10.16 | 10.67 | 600025 | 62802.21 | 5.70% |
| 2025-11-28 | 10.25 | 10.26 | 0.01 | 0.10% | 10.09 | 10.28 | 290257 | 29589.04 | 2.76% |
| 2025-11-27 | 9.99 | 10.25 | 0.26 | 2.60% | 9.98 | 10.35 | 611905 | 62791.05 | 5.81% |
| 2025-11-26 | 9.90 | 9.99 | 0.01 | 0.10% | 9.90 | 10.25 | 296187 | 29864.87 | 2.81% |
| 2025-11-25 | 9.71 | 9.98 | 0.33 | 3.42% | 9.70 | 10.04 | 308935 | 30697.63 | 2.93% |
| 2025-11-24 | 9.60 | 9.65 | 0.08 | 0.84% | 9.49 | 9.69 | 165919 | 15896.14 | 1.58% |
| 2025-11-21 | 9.85 | 9.57 | -0.38 | -3.82% | 9.55 | 9.94 | 281902 | 27257.73 | 2.68% |
| 2025-11-20 | 10.01 | 9.95 | -0.01 | -0.10% | 9.90 | 10.06 | 115880 | 11553.80 | 1.10% |
| 2025-11-19 | 10.14 | 9.96 | -0.14 | -1.39% | 9.92 | 10.14 | 162336 | 16216.86 | 1.54% |
| 2025-11-18 | 10.11 | 10.10 | 0.01 | 0.10% | 10.00 | 10.21 | 218471 | 22015.30 | 2.07% |
| 2025-11-17 | 9.93 | 10.09 | 0.18 | 1.82% | 9.83 | 10.18 | 287157 | 28804.77 | 2.73% |
| 2025-11-14 | 9.94 | 9.91 | -0.08 | -0.80% | 9.89 | 10.00 | 170318 | 16937.07 | 1.62% |
| 2025-11-13 | 9.95 | 9.99 | 0.02 | 0.20% | 9.88 | 10.03 | 179910 | 17945.08 | 1.71% |
| 2025-11-12 | 10.11 | 9.97 | -0.14 | -1.38% | 9.94 | 10.11 | 220015 | 21986.31 | 2.09% |
| 2025-11-11 | 10.16 | 10.11 | -0.01 | -0.10% | 10.08 | 10.21 | 218558 | 22167.61 | 2.07% |
| 2025-11-10 | 10.07 | 10.12 | -0.03 | -0.30% | 10.07 | 10.18 | 243809 | 24697.40 | 2.31% |
| 2025-11-07 | 10.01 | 10.15 | 0.07 | 0.69% | 9.99 | 10.23 | 347425 | 35186.46 | 3.30% |
| 2025-11-06 | 10.04 | 10.08 | 0.02 | 0.20% | 9.96 | 10.08 | 203698 | 20420.60 | 1.93% |
| 2025-11-05 | 9.92 | 10.06 | 0.02 | 0.20% | 9.88 | 10.09 | 176940 | 17732.80 | 1.68% |
| 2025-11-04 | 10.15 | 10.04 | -0.16 | -1.57% | 9.98 | 10.19 | 255039 | 25625.34 | 2.42% |
| 2025-11-03 | 10.22 | 10.20 | -0.05 | -0.49% | 10.04 | 10.22 | 254961 | 25794.74 | 2.42% |
| 2025-10-31 | 10.14 | 10.25 | 0.14 | 1.38% | 10.14 | 10.34 | 312429 | 32052.36 | 2.97% |
| 2025-10-30 | 10.31 | 10.11 | -0.17 | -1.65% | 10.10 | 10.31 | 280616 | 28518.07 | 2.66% |
| 2025-10-29 | 10.35 | 10.28 | 0.00 | 0.00% | 10.18 | 10.37 | 223860 | 22941.43 | 2.13% |
| 2025-10-28 | 10.28 | 10.28 | -0.10 | -0.96% | 10.25 | 10.38 | 232413 | 23967.62 | 2.21% |
| 2025-10-27 | 10.27 | 10.38 | 0.20 | 1.96% | 10.19 | 10.45 | 315865 | 32643.92 | 3.00% |
| 2025-10-24 | 10.07 | 10.18 | 0.13 | 1.29% | 10.04 | 10.20 | 241982 | 24542.03 | 2.30% |
| 2025-10-23 | 10.00 | 10.05 | 0.03 | 0.30% | 9.82 | 10.05 | 227414 | 22544.84 | 2.16% |
| 2025-10-22 | 10.05 | 10.02 | -0.10 | -0.99% | 9.99 | 10.10 | 201861 | 20245.70 | 1.92% |
| 2025-10-21 | 10.02 | 10.12 | 0.11 | 1.10% | 9.97 | 10.17 | 232712 | 23454.90 | 2.21% |
| 2025-10-20 | 10.10 | 10.01 | 0.01 | 0.10% | 9.93 | 10.16 | 244047 | 24496.07 | 2.32% |
| 2025-10-17 | 10.38 | 10.00 | -0.41 | -3.94% | 9.99 | 10.47 | 449937 | 45587.78 | 4.27% |
| 2025-10-16 | 10.30 | 10.41 | 0.03 | 0.29% | 10.23 | 10.59 | 406657 | 42377.17 | 3.86% |
| 2025-10-15 | 10.22 | 10.38 | 0.15 | 1.47% | 10.05 | 10.39 | 361597 | 37066.11 | 3.43% |
| 2025-10-14 | 10.71 | 10.23 | -0.46 | -4.30% | 10.20 | 10.75 | 622214 | 64821.00 | 5.91% |
| 2025-10-13 | 10.37 | 10.69 | -0.18 | -1.66% | 10.12 | 10.75 | 536391 | 56279.36 | 5.09% |
| 2025-10-10 | 11.45 | 10.87 | -0.72 | -6.21% | 10.80 | 11.52 | 1053287 | 115967.50 | 10.00% |
| 2025-10-09 | 11.40 | 11.59 | 0.21 | 1.85% | 11.40 | 11.80 | 643193 | 75120.48 | 6.11% |
| 2025-09-30 | 11.50 | 11.38 | -0.10 | -0.87% | 11.26 | 11.58 | 414117 | 47112.20 | 3.93% |
| 2025-09-29 | 11.38 | 11.48 | 0.11 | 0.97% | 11.22 | 11.52 | 408833 | 46539.50 | 3.88% |
| 2025-09-26 | 11.73 | 11.37 | -0.46 | -3.89% | 11.37 | 11.73 | 516608 | 59560.03 | 4.90% |
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。
