| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
