| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 10.56 | 10.48 | -0.19 | -1.78% | 10.47 | 10.69 | 369362 | 39022.84 | 3.51% |
| 2025-06-25 | 10.52 | 10.67 | 0.16 | 1.52% | 10.50 | 10.74 | 593692 | 63091.86 | 5.64% |
| 2025-06-24 | 10.33 | 10.51 | 0.55 | 5.52% | 10.25 | 10.56 | 729317 | 76149.47 | 6.93% |
| 2025-06-23 | 9.75 | 9.96 | 0.12 | 1.22% | 9.71 | 9.98 | 197751 | 19578.15 | 1.88% |
| 2025-06-20 | 9.90 | 9.84 | -0.07 | -0.71% | 9.80 | 10.00 | 188556 | 18639.80 | 1.79% |
| 2025-06-19 | 10.00 | 9.91 | -0.17 | -1.69% | 9.88 | 10.13 | 193694 | 19340.52 | 1.84% |
| 2025-06-18 | 9.92 | 10.08 | 0.09 | 0.90% | 9.90 | 10.08 | 212891 | 21321.94 | 2.02% |
| 2025-06-17 | 10.00 | 9.99 | -0.02 | -0.20% | 9.92 | 10.07 | 164004 | 16373.01 | 1.56% |
| 2025-06-16 | 9.82 | 10.01 | 0.10 | 1.01% | 9.74 | 10.07 | 209230 | 20907.14 | 1.99% |
| 2025-06-13 | 10.16 | 9.91 | -0.33 | -3.22% | 9.86 | 10.21 | 404843 | 40450.06 | 3.84% |
| 2025-06-12 | 10.31 | 10.24 | -0.14 | -1.35% | 10.22 | 10.43 | 440199 | 45427.62 | 4.18% |
| 2025-06-11 | 10.67 | 10.38 | 0.21 | 2.06% | 10.35 | 10.94 | 765224 | 81376.55 | 7.27% |
| 2025-06-10 | 10.41 | 10.17 | -0.22 | -2.12% | 10.05 | 10.44 | 270946 | 27642.14 | 2.57% |
| 2025-06-09 | 10.27 | 10.39 | 0.12 | 1.17% | 10.26 | 10.44 | 205745 | 21356.51 | 1.95% |
| 2025-06-06 | 10.32 | 10.27 | -0.11 | -1.06% | 10.22 | 10.38 | 178442 | 18324.58 | 1.69% |
| 2025-06-05 | 10.31 | 10.38 | 0.09 | 0.87% | 10.18 | 10.39 | 235878 | 24304.47 | 2.24% |
| 2025-06-04 | 10.20 | 10.29 | 0.13 | 1.28% | 10.12 | 10.33 | 201330 | 20667.61 | 1.91% |
| 2025-06-03 | 10.16 | 10.16 | -0.11 | -1.07% | 10.10 | 10.29 | 227024 | 23116.99 | 2.16% |
| 2025-05-30 | 10.60 | 10.27 | -0.43 | -4.02% | 10.24 | 10.65 | 443524 | 45917.63 | 4.21% |
| 2025-05-29 | 10.22 | 10.70 | 0.43 | 4.19% | 10.22 | 10.77 | 593238 | 62995.16 | 5.63% |
| 2025-05-28 | 10.30 | 10.27 | 0.01 | 0.10% | 10.25 | 10.68 | 438752 | 45643.34 | 4.17% |
| 2025-05-27 | 10.36 | 10.26 | -0.16 | -1.54% | 10.21 | 10.41 | 174450 | 17909.63 | 1.66% |
| 2025-05-26 | 10.18 | 10.42 | 0.20 | 1.96% | 10.13 | 10.46 | 243622 | 25234.21 | 2.31% |
| 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% |
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。
