| 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 | 16.88 | 17.33 | 0.61 | 3.65% | 16.88 | 17.38 | 279806 | 48102.71 | 3.13% |
| 2026-02-02 | 17.25 | 16.72 | -0.82 | -4.68% | 16.57 | 17.40 | 361590 | 61083.70 | 4.04% |
| 2026-01-30 | 17.33 | 17.54 | 0.00 | 0.00% | 16.80 | 17.86 | 342962 | 59208.50 | 3.83% |
| 2026-01-29 | 17.69 | 17.54 | -0.18 | -1.02% | 17.47 | 18.18 | 337915 | 60031.03 | 3.78% |
| 2026-01-28 | 18.21 | 17.72 | -0.38 | -2.10% | 17.43 | 18.22 | 372754 | 66031.66 | 4.16% |
| 2026-01-27 | 18.55 | 18.10 | -0.65 | -3.47% | 17.60 | 18.95 | 499980 | 90912.30 | 5.59% |
| 2026-01-26 | 17.68 | 18.75 | 0.73 | 4.05% | 17.48 | 19.36 | 684404 | 128276.01 | 7.65% |
| 2026-01-23 | 17.56 | 18.02 | 0.47 | 2.68% | 17.41 | 18.20 | 358479 | 64245.34 | 4.01% |
| 2026-01-22 | 18.02 | 17.55 | -0.29 | -1.63% | 17.40 | 18.05 | 244756 | 43041.71 | 2.73% |
| 2026-01-21 | 17.41 | 17.84 | 0.26 | 1.48% | 17.13 | 17.96 | 302186 | 53488.15 | 3.38% |
| 2026-01-20 | 17.70 | 17.58 | -0.06 | -0.34% | 17.26 | 17.88 | 248767 | 43556.29 | 2.78% |
| 2026-01-19 | 17.23 | 17.64 | 0.15 | 0.86% | 17.03 | 18.05 | 376242 | 65958.18 | 4.20% |
| 2026-01-16 | 17.87 | 17.49 | -0.37 | -2.07% | 17.01 | 18.06 | 464366 | 81281.73 | 5.19% |
| 2026-01-15 | 16.83 | 17.86 | 1.03 | 6.12% | 16.72 | 18.50 | 642286 | 115049.68 | 7.18% |
| 2026-01-14 | 17.00 | 16.83 | -0.23 | -1.35% | 16.50 | 17.39 | 609587 | 102474.40 | 6.81% |
| 2026-01-13 | 17.56 | 17.06 | -0.63 | -3.56% | 16.95 | 17.96 | 792727 | 137625.28 | 8.86% |
| 2026-01-12 | 16.85 | 17.69 | 1.27 | 7.73% | 16.85 | 18.06 | 753711 | 133454.91 | 8.42% |
| 2026-01-09 | 16.27 | 16.42 | 0.26 | 1.61% | 15.88 | 16.70 | 977682 | 158492.78 | 10.92% |
| 2026-01-08 | 14.84 | 16.16 | 1.47 | 10.01% | 14.50 | 16.16 | 1031949 | 160022.17 | 11.53% |
| 2026-01-07 | 13.91 | 14.69 | 0.73 | 5.23% | 13.90 | 15.04 | 681158 | 99656.85 | 7.61% |
| 2026-01-06 | 13.40 | 13.96 | 0.54 | 4.02% | 13.37 | 14.12 | 521464 | 72012.16 | 5.83% |
| 2026-01-05 | 13.46 | 13.42 | 0.04 | 0.30% | 13.21 | 13.66 | 403403 | 54101.50 | 4.51% |
| 2025-12-31 | 13.16 | 13.38 | 0.20 | 1.52% | 12.99 | 13.46 | 366272 | 48563.12 | 4.09% |
| 2025-12-30 | 12.93 | 13.18 | 0.10 | 0.76% | 12.88 | 13.49 | 450193 | 59569.99 | 5.03% |
| 2025-12-29 | 12.99 | 13.08 | 0.06 | 0.46% | 12.64 | 13.26 | 514025 | 66764.96 | 5.74% |
| 2025-12-26 | 12.98 | 13.02 | 0.17 | 1.32% | 12.71 | 13.27 | 476316 | 61952.59 | 5.32% |
| 2025-12-25 | 12.55 | 12.85 | 0.17 | 1.34% | 12.42 | 12.89 | 379735 | 48098.41 | 4.24% |
| 2025-12-24 | 12.59 | 12.68 | 0.09 | 0.71% | 12.49 | 12.85 | 409518 | 51838.21 | 4.58% |
| 2025-12-23 | 12.17 | 12.59 | 0.39 | 3.20% | 12.09 | 12.79 | 490680 | 61319.53 | 5.48% |
| 2025-12-22 | 12.21 | 12.20 | 0.01 | 0.08% | 12.15 | 12.35 | 207267 | 25371.90 | 2.32% |
| 2025-12-19 | 12.07 | 12.19 | 0.13 | 1.08% | 11.96 | 12.25 | 230532 | 27989.64 | 2.58% |
| 2025-12-18 | 11.97 | 12.06 | 0.04 | 0.33% | 11.90 | 12.35 | 323064 | 39245.61 | 3.61% |
| 2025-12-17 | 11.72 | 12.02 | 0.34 | 2.91% | 11.55 | 12.05 | 323787 | 38367.70 | 3.62% |
| 2025-12-16 | 12.00 | 11.68 | -0.37 | -3.07% | 11.56 | 12.01 | 309415 | 36231.46 | 3.46% |
| 2025-12-15 | 12.07 | 12.05 | -0.18 | -1.47% | 11.97 | 12.41 | 308491 | 37339.01 | 3.45% |
| 2025-12-12 | 12.07 | 12.23 | 0.22 | 1.83% | 12.02 | 12.59 | 555288 | 68278.35 | 6.20% |
| 2025-12-11 | 11.93 | 12.01 | 0.11 | 0.92% | 11.93 | 12.34 | 507954 | 61622.13 | 5.68% |
| 2025-12-10 | 11.96 | 11.90 | -0.11 | -0.92% | 11.75 | 12.00 | 191571 | 22726.38 | 2.14% |
| 2025-12-09 | 11.98 | 12.01 | -0.01 | -0.08% | 11.84 | 12.10 | 224986 | 26963.44 | 2.51% |
| 2025-12-08 | 12.08 | 12.02 | -0.06 | -0.50% | 11.95 | 12.18 | 315341 | 37915.47 | 3.52% |
| 2025-12-05 | 11.97 | 12.08 | 0.11 | 0.92% | 11.81 | 12.20 | 223765 | 26932.02 | 2.50% |
| 2025-12-04 | 12.10 | 11.97 | -0.13 | -1.07% | 11.88 | 12.16 | 196393 | 23559.88 | 2.19% |
| 2025-12-03 | 12.25 | 12.10 | -0.11 | -0.90% | 12.03 | 12.38 | 233522 | 28335.58 | 2.61% |
| 2025-12-02 | 12.41 | 12.21 | -0.32 | -2.55% | 12.19 | 12.46 | 288828 | 35411.51 | 3.23% |
| 2025-12-01 | 12.68 | 12.53 | -0.12 | -0.95% | 12.40 | 12.88 | 382282 | 47969.21 | 4.27% |
| 2025-11-28 | 12.37 | 12.65 | 0.15 | 1.20% | 12.36 | 12.82 | 462854 | 58318.36 | 5.17% |
| 2025-11-27 | 12.10 | 12.50 | 0.45 | 3.73% | 12.05 | 12.74 | 702496 | 87136.98 | 7.85% |
| 2025-11-26 | 12.04 | 12.05 | -0.06 | -0.50% | 11.98 | 12.26 | 360740 | 43679.41 | 4.03% |
| 2025-11-25 | 11.94 | 12.11 | 0.38 | 3.24% | 11.82 | 12.18 | 459845 | 55326.45 | 5.14% |
| 2025-11-24 | 11.95 | 11.73 | -0.11 | -0.93% | 11.48 | 12.13 | 533081 | 62663.22 | 5.96% |
| 2025-11-21 | 13.08 | 11.84 | -1.31 | -9.96% | 11.84 | 13.10 | 846209 | 104215.55 | 9.46% |
| 2025-11-20 | 13.50 | 13.15 | -0.54 | -3.94% | 13.04 | 13.82 | 766730 | 102281.48 | 8.57% |
| 2025-11-19 | 14.15 | 13.69 | -0.42 | -2.98% | 13.66 | 14.70 | 938184 | 132229.62 | 10.48% |
| 2025-11-18 | 14.86 | 14.11 | -0.89 | -5.93% | 13.95 | 15.15 | 1365662 | 195877.66 | 15.26% |
| 2025-11-17 | 15.58 | 15.00 | -0.40 | -2.60% | 14.84 | 16.21 | 1673458 | 257396.98 | 18.70% |
| 2025-11-14 | 14.00 | 15.40 | 1.40 | 10.00% | 14.00 | 15.40 | 1475960 | 220351.95 | 16.49% |
| 2025-11-13 | 13.37 | 14.00 | 0.80 | 6.06% | 13.28 | 14.13 | 1384498 | 191875.86 | 15.47% |
| 2025-11-12 | 13.20 | 13.20 | -0.20 | -1.49% | 12.86 | 13.26 | 835905 | 109175.60 | 9.34% |
| 2025-11-11 | 13.04 | 13.40 | 0.44 | 3.40% | 12.80 | 13.50 | 1270055 | 167612.64 | 14.01% |
| 2025-11-10 | 13.30 | 12.96 | 0.10 | 0.78% | 12.93 | 13.70 | 1878089 | 249801.83 | 20.72% |
| 2025-11-07 | 11.65 | 12.86 | 1.17 | 10.01% | 11.65 | 12.86 | 885358 | 110435.34 | 9.77% |
| 2025-11-06 | 11.78 | 11.69 | -0.08 | -0.68% | 11.51 | 11.90 | 439249 | 51263.17 | 4.85% |
| 2025-11-05 | 11.82 | 11.77 | -0.23 | -1.92% | 11.68 | 12.05 | 452950 | 53594.06 | 5.00% |
| 2025-11-04 | 12.25 | 12.00 | 0.01 | 0.08% | 11.72 | 12.30 | 706780 | 84917.44 | 7.80% |
| 2025-11-03 | 12.25 | 11.99 | 0.16 | 1.35% | 11.64 | 12.30 | 871751 | 104329.88 | 9.62% |
| 2025-10-31 | 11.38 | 11.83 | 0.46 | 4.05% | 11.31 | 12.00 | 810056 | 95702.83 | 8.94% |
| 2025-10-30 | 11.34 | 11.37 | 0.03 | 0.26% | 11.16 | 11.55 | 443642 | 50370.36 | 4.89% |
| 2025-10-29 | 11.40 | 11.34 | -0.06 | -0.53% | 11.05 | 11.48 | 543749 | 60955.92 | 6.00% |
| 2025-10-28 | 11.59 | 11.40 | -0.72 | -5.94% | 11.25 | 11.91 | 858686 | 98341.77 | 9.47% |
| 2025-10-27 | 11.69 | 12.12 | 0.46 | 3.95% | 11.69 | 12.35 | 719736 | 86643.23 | 7.94% |
| 2025-10-24 | 11.50 | 11.66 | 0.19 | 1.66% | 11.43 | 11.75 | 356038 | 41279.78 | 3.93% |
| 2025-10-23 | 11.40 | 11.47 | 0.04 | 0.35% | 11.21 | 11.50 | 234304 | 26558.27 | 2.58% |
| 2025-10-22 | 11.50 | 11.43 | -0.10 | -0.87% | 11.41 | 11.60 | 199493 | 22962.06 | 2.20% |
| 2025-10-21 | 11.38 | 11.53 | 0.15 | 1.32% | 11.30 | 11.55 | 254514 | 29075.46 | 2.81% |
| 2025-10-20 | 11.55 | 11.38 | -0.10 | -0.87% | 11.32 | 11.70 | 311829 | 35813.77 | 3.44% |
| 2025-10-17 | 11.45 | 11.48 | -0.07 | -0.61% | 11.42 | 11.68 | 322673 | 37198.60 | 3.56% |
| 2025-10-16 | 11.68 | 11.55 | -0.17 | -1.45% | 11.44 | 11.86 | 407863 | 47316.89 | 4.50% |
| 2025-10-15 | 11.75 | 11.72 | -0.06 | -0.51% | 11.59 | 11.83 | 414101 | 48386.30 | 4.57% |
| 2025-10-14 | 12.05 | 11.78 | -0.17 | -1.42% | 11.57 | 12.18 | 812015 | 95988.05 | 8.96% |
| 2025-10-13 | 10.99 | 11.95 | 0.57 | 5.01% | 10.95 | 12.05 | 804427 | 93267.41 | 8.87% |
联化科技(002250)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。
