| 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 | 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% |
| 2025-10-10 | 11.33 | 11.38 | 0.11 | 0.98% | 11.17 | 11.55 | 472428 | 53903.67 | 5.21% |
| 2025-10-09 | 11.06 | 11.27 | 0.31 | 2.83% | 10.94 | 11.29 | 440622 | 48986.78 | 4.86% |
| 2025-09-30 | 10.69 | 10.96 | 0.32 | 3.01% | 10.65 | 11.10 | 417937 | 45764.61 | 4.61% |
| 2025-09-29 | 10.49 | 10.64 | 0.14 | 1.33% | 10.33 | 10.66 | 252476 | 26606.03 | 2.79% |
| 2025-09-26 | 10.54 | 10.50 | -0.01 | -0.10% | 10.42 | 10.88 | 335600 | 35833.89 | 3.70% |
| 2025-09-25 | 10.42 | 10.51 | 0.03 | 0.29% | 10.39 | 10.63 | 197405 | 20753.01 | 2.18% |
| 2025-09-24 | 10.33 | 10.48 | 0.11 | 1.06% | 10.27 | 10.49 | 219148 | 22810.07 | 2.42% |
| 2025-09-23 | 10.65 | 10.37 | -0.31 | -2.90% | 10.20 | 10.66 | 356944 | 36961.59 | 3.94% |
| 2025-09-22 | 10.81 | 10.68 | -0.17 | -1.57% | 10.58 | 10.84 | 281606 | 30028.45 | 3.11% |
| 2025-09-19 | 10.84 | 10.85 | -0.02 | -0.18% | 10.79 | 10.96 | 252519 | 27458.28 | 2.79% |
| 2025-09-18 | 11.06 | 10.87 | -0.18 | -1.63% | 10.74 | 11.22 | 462099 | 50880.39 | 5.10% |
| 2025-09-17 | 11.18 | 11.05 | -0.14 | -1.25% | 11.01 | 11.22 | 352265 | 39002.68 | 3.89% |
| 2025-09-16 | 11.32 | 11.19 | -0.16 | -1.41% | 11.07 | 11.35 | 388104 | 43372.74 | 4.28% |
| 2025-09-15 | 11.25 | 11.35 | 0.07 | 0.62% | 11.11 | 11.60 | 624639 | 70761.68 | 6.89% |
| 2025-09-12 | 11.23 | 11.28 | 0.01 | 0.09% | 11.11 | 11.39 | 428100 | 48144.78 | 4.72% |
| 2025-09-11 | 11.06 | 11.27 | 0.07 | 0.63% | 10.94 | 11.27 | 384791 | 42767.76 | 4.24% |
| 2025-09-10 | 11.33 | 11.20 | -0.12 | -1.06% | 11.11 | 11.41 | 375774 | 42155.23 | 4.15% |
| 2025-09-09 | 11.40 | 11.32 | -0.15 | -1.31% | 11.25 | 11.65 | 546161 | 62413.81 | 6.02% |
| 2025-09-08 | 11.05 | 11.47 | 0.50 | 4.56% | 11.05 | 11.52 | 709610 | 80580.72 | 7.83% |
| 2025-09-05 | 10.69 | 10.97 | 0.29 | 2.72% | 10.61 | 10.98 | 486679 | 52669.87 | 5.37% |
| 2025-09-04 | 10.91 | 10.68 | -0.22 | -2.02% | 10.45 | 11.12 | 697867 | 75698.95 | 7.70% |
| 2025-09-03 | 11.40 | 10.90 | -0.43 | -3.80% | 10.87 | 11.50 | 654237 | 72751.84 | 7.22% |
| 2025-09-02 | 11.83 | 11.33 | -0.62 | -5.19% | 11.28 | 11.93 | 858771 | 98938.16 | 9.47% |
| 2025-09-01 | 11.49 | 11.95 | 0.57 | 5.01% | 11.45 | 12.16 | 1117492 | 132729.27 | 12.33% |
| 2025-08-29 | 11.99 | 11.38 | -0.75 | -6.18% | 11.35 | 12.12 | 1243606 | 144142.75 | 13.72% |
| 2025-08-28 | 12.82 | 12.13 | 0.48 | 4.12% | 11.91 | 12.82 | 2187010 | 269453.47 | 24.12% |
| 2025-08-27 | 11.58 | 11.65 | 1.06 | 10.01% | 11.35 | 11.65 | 501554 | 58256.52 | 5.53% |
| 2025-08-26 | 10.55 | 10.59 | 0.09 | 0.86% | 10.50 | 10.76 | 550315 | 58547.36 | 6.07% |
| 2025-08-25 | 10.60 | 10.50 | -0.10 | -0.94% | 10.40 | 10.60 | 614849 | 64577.05 | 6.78% |
| 2025-08-22 | 10.75 | 10.60 | -0.23 | -2.12% | 10.45 | 10.77 | 699121 | 73880.83 | 7.71% |
| 2025-08-21 | 10.37 | 10.83 | 0.43 | 4.13% | 10.37 | 10.99 | 1155266 | 124088.88 | 12.74% |
| 2025-08-20 | 10.12 | 10.40 | 0.23 | 2.26% | 10.08 | 10.65 | 822158 | 85907.62 | 9.07% |
| 2025-08-19 | 10.16 | 10.17 | -0.03 | -0.29% | 10.13 | 10.30 | 439746 | 44859.36 | 4.85% |
| 2025-08-18 | 9.99 | 10.20 | 0.22 | 2.20% | 9.98 | 10.22 | 611496 | 62099.33 | 6.75% |
| 2025-08-15 | 9.98 | 9.98 | 0.00 | 0.00% | 9.95 | 10.05 | 382435 | 38178.98 | 4.22% |
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。
