| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-17 | 9.25 | 9.29 | -0.05 | -0.54% | 9.18 | 9.36 | 207461 | 19244.93 | 1.97% |
| 2025-01-16 | 9.19 | 9.34 | 0.21 | 2.30% | 9.15 | 9.39 | 335714 | 31153.08 | 3.19% |
| 2025-01-15 | 9.27 | 9.13 | -0.16 | -1.72% | 9.10 | 9.34 | 256551 | 23502.42 | 2.44% |
| 2025-01-14 | 9.03 | 9.29 | 0.32 | 3.57% | 8.89 | 9.31 | 364231 | 33331.71 | 3.46% |
| 2025-01-13 | 8.51 | 8.97 | 0.27 | 3.10% | 8.32 | 9.06 | 405463 | 35613.27 | 3.85% |
| 2025-01-10 | 9.00 | 8.70 | -0.21 | -2.36% | 8.65 | 9.15 | 381032 | 33906.79 | 3.62% |
| 2025-01-09 | 8.66 | 8.91 | 0.21 | 2.41% | 8.61 | 9.08 | 349967 | 31144.16 | 3.32% |
| 2025-01-08 | 8.79 | 8.70 | -0.13 | -1.47% | 8.35 | 8.82 | 297345 | 25630.81 | 2.82% |
| 2025-01-07 | 8.59 | 8.83 | 0.25 | 2.91% | 8.59 | 8.84 | 260521 | 22762.13 | 2.47% |
| 2025-01-06 | 8.63 | 8.58 | -0.05 | -0.58% | 8.45 | 8.68 | 275980 | 23597.68 | 2.62% |
| 2025-01-03 | 9.09 | 8.63 | -0.46 | -5.06% | 8.61 | 9.19 | 360086 | 31866.32 | 3.42% |
| 2025-01-02 | 9.36 | 9.09 | -0.31 | -3.30% | 8.98 | 9.52 | 377925 | 34856.29 | 3.59% |
| 2024-12-31 | 9.90 | 9.40 | -0.46 | -4.67% | 9.40 | 9.98 | 323048 | 31000.76 | 3.07% |
| 2024-12-30 | 9.85 | 9.86 | -0.06 | -0.60% | 9.65 | 9.95 | 227554 | 22372.26 | 2.16% |
| 2024-12-27 | 9.91 | 9.92 | -0.04 | -0.40% | 9.75 | 10.16 | 286235 | 28650.76 | 2.72% |
| 2024-12-26 | 9.72 | 9.96 | 0.21 | 2.15% | 9.66 | 10.00 | 285445 | 28209.05 | 2.71% |
| 2024-12-25 | 10.14 | 9.75 | -0.39 | -3.85% | 9.69 | 10.14 | 330288 | 32474.01 | 3.14% |
| 2024-12-24 | 9.97 | 10.14 | 0.22 | 2.22% | 9.75 | 10.20 | 408868 | 40889.35 | 3.88% |
| 2024-12-23 | 10.40 | 9.92 | -0.48 | -4.62% | 9.90 | 10.60 | 442073 | 44897.00 | 4.20% |
| 2024-12-20 | 10.17 | 10.40 | 0.16 | 1.56% | 10.13 | 10.53 | 345558 | 35826.42 | 3.28% |
| 2024-12-19 | 10.01 | 10.24 | -0.08 | -0.78% | 9.98 | 10.27 | 346558 | 35098.59 | 3.29% |
| 2024-12-18 | 10.03 | 10.32 | 0.39 | 3.93% | 9.85 | 10.49 | 484587 | 49523.95 | 4.60% |
| 2024-12-17 | 10.18 | 9.93 | -0.22 | -2.17% | 9.88 | 10.26 | 366810 | 36828.71 | 3.48% |
| 2024-12-16 | 10.50 | 10.15 | -0.43 | -4.06% | 10.06 | 10.55 | 448887 | 45901.44 | 4.26% |
| 2024-12-13 | 10.71 | 10.58 | -0.25 | -2.31% | 10.49 | 10.80 | 504758 | 53551.81 | 4.79% |
| 2024-12-12 | 11.08 | 10.83 | -0.09 | -0.82% | 10.74 | 11.20 | 494047 | 53910.57 | 4.69% |
| 2024-12-11 | 10.70 | 10.92 | 0.18 | 1.68% | 10.66 | 10.95 | 496451 | 53865.39 | 4.71% |
| 2024-12-10 | 11.18 | 10.74 | -0.16 | -1.47% | 10.71 | 11.19 | 841176 | 92012.14 | 7.98% |
| 2024-12-09 | 10.75 | 10.90 | 0.20 | 1.87% | 10.61 | 11.09 | 800739 | 87181.60 | 7.60% |
| 2024-12-06 | 10.30 | 10.70 | 0.37 | 3.58% | 10.25 | 10.83 | 826435 | 87862.31 | 7.84% |
| 2024-12-05 | 10.21 | 10.33 | 0.14 | 1.37% | 10.18 | 10.38 | 384742 | 39600.50 | 3.65% |
| 2024-12-04 | 10.50 | 10.19 | -0.41 | -3.87% | 10.13 | 10.58 | 576571 | 59175.09 | 5.47% |
| 2024-12-03 | 10.91 | 10.60 | -0.04 | -0.38% | 10.40 | 10.98 | 1107113 | 118441.79 | 10.51% |
| 2024-12-02 | 10.08 | 10.64 | 0.97 | 10.03% | 9.98 | 10.64 | 375210 | 39290.54 | 3.56% |
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。
