| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-09-25 | 11.46 | 11.83 | 0.35 | 3.05% | 11.41 | 12.20 | 838532 | 99542.05 | 7.96% |
| 2025-09-24 | 11.21 | 11.48 | 0.17 | 1.50% | 11.07 | 11.49 | 412454 | 46761.39 | 3.92% |
| 2025-09-23 | 11.57 | 11.31 | -0.21 | -1.82% | 11.03 | 11.69 | 530209 | 59641.91 | 5.03% |
| 2025-09-22 | 11.49 | 11.52 | 0.03 | 0.26% | 11.38 | 11.65 | 403962 | 46456.21 | 3.83% |
| 2025-09-19 | 11.65 | 11.49 | -0.13 | -1.12% | 11.45 | 11.80 | 456120 | 52988.24 | 4.33% |
| 2025-09-18 | 11.95 | 11.62 | -0.30 | -2.52% | 11.49 | 12.12 | 834082 | 98778.92 | 7.92% |
| 2025-09-17 | 11.77 | 11.92 | 0.16 | 1.36% | 11.70 | 12.06 | 705237 | 84161.75 | 6.69% |
| 2025-09-16 | 11.30 | 11.76 | 0.44 | 3.89% | 11.26 | 11.79 | 743630 | 86242.45 | 7.06% |
| 2025-09-15 | 11.46 | 11.32 | 0.17 | 1.52% | 11.30 | 11.71 | 686116 | 78868.32 | 6.51% |
| 2025-09-12 | 11.31 | 11.15 | -0.24 | -2.11% | 11.12 | 11.38 | 439754 | 49439.07 | 4.17% |
| 2025-09-11 | 11.07 | 11.39 | 0.32 | 2.89% | 10.92 | 11.40 | 461609 | 51901.74 | 4.38% |
| 2025-09-10 | 11.16 | 11.07 | -0.17 | -1.51% | 11.02 | 11.28 | 353743 | 39375.96 | 3.36% |
| 2025-09-09 | 11.41 | 11.24 | -0.30 | -2.60% | 11.20 | 11.50 | 462899 | 52419.91 | 4.39% |
| 2025-09-08 | 11.18 | 11.54 | 0.36 | 3.22% | 11.18 | 11.80 | 794210 | 91564.84 | 7.54% |
| 2025-09-05 | 10.86 | 11.18 | 0.35 | 3.23% | 10.75 | 11.21 | 485519 | 53542.82 | 4.61% |
| 2025-09-04 | 11.19 | 10.83 | -0.29 | -2.61% | 10.63 | 11.49 | 597113 | 66081.29 | 5.67% |
| 2025-09-03 | 11.18 | 11.12 | -0.05 | -0.45% | 11.06 | 11.66 | 754804 | 85756.51 | 7.17% |
| 2025-09-02 | 11.50 | 11.17 | -0.39 | -3.37% | 11.00 | 11.54 | 624041 | 69819.82 | 5.92% |
| 2025-09-01 | 11.58 | 11.56 | -0.04 | -0.34% | 11.43 | 11.77 | 484355 | 55958.25 | 4.60% |
| 2025-08-29 | 11.80 | 11.60 | -0.23 | -1.94% | 11.50 | 11.84 | 510621 | 59367.46 | 4.85% |
| 2025-08-28 | 11.68 | 11.83 | 0.15 | 1.28% | 11.43 | 11.92 | 648217 | 75950.37 | 6.15% |
| 2025-08-27 | 12.02 | 11.68 | -0.41 | -3.39% | 11.66 | 12.19 | 751768 | 90236.22 | 7.14% |
| 2025-08-26 | 11.76 | 12.09 | 0.29 | 2.46% | 11.61 | 12.29 | 1013186 | 122225.75 | 9.62% |
| 2025-08-25 | 11.85 | 11.80 | -0.02 | -0.17% | 11.62 | 11.95 | 687367 | 80954.48 | 6.53% |
| 2025-08-22 | 11.71 | 11.82 | 0.04 | 0.34% | 11.68 | 11.84 | 442591 | 52034.73 | 4.20% |
| 2025-08-21 | 11.88 | 11.78 | -0.05 | -0.42% | 11.67 | 12.03 | 674046 | 79735.16 | 6.40% |
| 2025-08-20 | 11.42 | 11.83 | 0.31 | 2.69% | 11.35 | 11.85 | 713097 | 83398.18 | 6.77% |
| 2025-08-19 | 11.59 | 11.52 | 0.07 | 0.61% | 11.38 | 11.68 | 532372 | 61349.38 | 5.05% |
| 2025-08-18 | 11.14 | 11.45 | 0.40 | 3.62% | 11.13 | 11.57 | 631816 | 72050.26 | 6.00% |
| 2025-08-15 | 10.87 | 11.05 | 0.14 | 1.28% | 10.86 | 11.08 | 329846 | 36381.34 | 3.13% |
| 2025-08-14 | 11.15 | 10.91 | -0.23 | -2.06% | 10.86 | 11.18 | 389170 | 42752.75 | 3.69% |
| 2025-08-13 | 11.08 | 11.14 | 0.03 | 0.27% | 11.05 | 11.22 | 416966 | 46358.01 | 3.96% |
| 2025-08-12 | 11.16 | 11.11 | -0.03 | -0.27% | 11.04 | 11.22 | 339799 | 37704.37 | 3.23% |
| 2025-08-11 | 10.74 | 11.14 | 0.44 | 4.11% | 10.74 | 11.20 | 729318 | 80637.61 | 6.92% |
| 2025-08-08 | 10.86 | 10.70 | -0.22 | -2.01% | 10.70 | 10.91 | 288021 | 30986.59 | 2.73% |
| 2025-08-07 | 10.94 | 10.92 | 0.04 | 0.37% | 10.89 | 11.12 | 442750 | 48663.03 | 4.20% |
| 2025-08-06 | 10.76 | 10.88 | 0.07 | 0.65% | 10.69 | 10.90 | 297468 | 32235.14 | 2.82% |
| 2025-08-05 | 10.75 | 10.81 | 0.06 | 0.56% | 10.75 | 10.83 | 219766 | 23719.63 | 2.09% |
| 2025-08-04 | 10.58 | 10.75 | 0.08 | 0.75% | 10.54 | 10.76 | 240325 | 25634.94 | 2.28% |
| 2025-08-01 | 10.63 | 10.67 | 0.04 | 0.38% | 10.54 | 10.81 | 279879 | 29894.70 | 2.66% |
| 2025-07-31 | 10.75 | 10.63 | -0.13 | -1.21% | 10.55 | 10.89 | 354614 | 38093.03 | 3.37% |
| 2025-07-30 | 10.98 | 10.76 | -0.26 | -2.36% | 10.68 | 10.98 | 318720 | 34512.41 | 3.03% |
| 2025-07-29 | 11.00 | 11.02 | 0.03 | 0.27% | 10.84 | 11.03 | 321857 | 35186.98 | 3.06% |
| 2025-07-28 | 11.10 | 10.99 | 0.10 | 0.92% | 10.91 | 11.17 | 423459 | 46683.02 | 4.02% |
| 2025-07-25 | 10.81 | 10.89 | 0.08 | 0.74% | 10.78 | 10.91 | 283277 | 30732.05 | 2.69% |
| 2025-07-24 | 10.69 | 10.81 | 0.15 | 1.41% | 10.68 | 10.81 | 267678 | 28800.33 | 2.54% |
| 2025-07-23 | 10.71 | 10.66 | -0.09 | -0.84% | 10.63 | 10.81 | 264799 | 28392.57 | 2.51% |
| 2025-07-22 | 10.90 | 10.75 | -0.20 | -1.83% | 10.70 | 10.93 | 343488 | 37029.90 | 3.26% |
| 2025-07-21 | 10.85 | 10.95 | 0.07 | 0.64% | 10.79 | 10.97 | 358750 | 38994.38 | 3.41% |
| 2025-07-18 | 10.93 | 10.88 | -0.07 | -0.64% | 10.81 | 10.97 | 271697 | 29539.19 | 2.58% |
| 2025-07-17 | 10.76 | 10.95 | 0.19 | 1.77% | 10.76 | 10.98 | 386465 | 42126.15 | 3.67% |
| 2025-07-16 | 10.73 | 10.76 | -0.03 | -0.28% | 10.65 | 10.86 | 316744 | 34150.78 | 3.01% |
| 2025-07-15 | 10.77 | 10.79 | 0.02 | 0.19% | 10.63 | 10.87 | 394455 | 42418.72 | 3.74% |
| 2025-07-14 | 10.90 | 10.77 | -0.10 | -0.92% | 10.73 | 10.93 | 269703 | 29096.88 | 2.56% |
| 2025-07-11 | 10.91 | 10.87 | -0.07 | -0.64% | 10.74 | 10.98 | 379372 | 41170.48 | 3.60% |
| 2025-07-10 | 11.09 | 10.94 | -0.14 | -1.26% | 10.86 | 11.18 | 670907 | 73463.05 | 6.37% |
| 2025-07-09 | 10.44 | 11.08 | 0.65 | 6.23% | 10.35 | 11.47 | 1201810 | 131880.86 | 11.41% |
| 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% |
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。
