| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 11.14 | 11.26 | 0.08 | 0.72% | 11.08 | 11.38 | 105280 | 11807.12 | 3.26% |
| 2025-10-23 | 11.32 | 11.18 | -0.18 | -1.58% | 11.04 | 11.35 | 101481 | 11291.06 | 3.14% |
| 2025-10-22 | 11.51 | 11.36 | -0.24 | -2.07% | 11.31 | 11.60 | 103364 | 11816.40 | 3.20% |
| 2025-10-21 | 11.58 | 11.60 | 0.13 | 1.13% | 11.36 | 11.64 | 126013 | 14536.37 | 3.90% |
| 2025-10-20 | 11.56 | 11.47 | 0.02 | 0.17% | 11.33 | 11.77 | 140067 | 16125.21 | 4.33% |
| 2025-10-17 | 11.86 | 11.45 | -0.31 | -2.64% | 11.43 | 11.90 | 163466 | 18984.85 | 5.06% |
| 2025-10-16 | 12.01 | 11.76 | -0.24 | -2.00% | 11.65 | 12.46 | 292427 | 35105.16 | 9.05% |
| 2025-10-15 | 11.79 | 12.00 | 0.32 | 2.74% | 11.66 | 12.23 | 261828 | 31350.49 | 8.10% |
| 2025-10-14 | 11.92 | 11.68 | 0.05 | 0.43% | 11.60 | 12.07 | 217146 | 25636.74 | 6.72% |
| 2025-10-13 | 11.30 | 11.63 | -0.55 | -4.52% | 11.25 | 11.83 | 285407 | 33204.16 | 8.83% |
| 2025-10-10 | 11.10 | 12.18 | 1.11 | 10.03% | 11.05 | 12.18 | 192746 | 22915.67 | 5.96% |
| 2025-10-09 | 11.24 | 11.07 | -0.07 | -0.63% | 10.93 | 11.28 | 121696 | 13443.58 | 3.76% |
| 2025-09-30 | 11.48 | 11.14 | -0.22 | -1.94% | 11.11 | 11.57 | 123152 | 13877.51 | 3.81% |
| 2025-09-29 | 11.70 | 11.36 | -0.34 | -2.91% | 11.25 | 11.72 | 233086 | 26588.85 | 7.21% |
| 2025-09-26 | 10.65 | 11.70 | 1.06 | 9.96% | 10.49 | 11.70 | 247244 | 28089.93 | 7.65% |
| 2025-09-25 | 10.86 | 10.64 | -0.26 | -2.39% | 10.56 | 10.99 | 89377 | 9598.13 | 2.76% |
| 2025-09-24 | 10.75 | 10.90 | 0.13 | 1.21% | 10.69 | 10.94 | 70677 | 7643.63 | 2.19% |
| 2025-09-23 | 10.94 | 10.77 | -0.12 | -1.10% | 10.41 | 10.94 | 105666 | 11249.56 | 3.27% |
| 2025-09-22 | 11.07 | 10.89 | -0.29 | -2.59% | 10.74 | 11.09 | 147250 | 16045.72 | 4.55% |
| 2025-09-19 | 11.39 | 11.18 | -0.26 | -2.27% | 11.06 | 11.50 | 164732 | 18520.71 | 5.10% |
| 2025-09-18 | 11.55 | 11.44 | 0.30 | 2.69% | 11.05 | 11.76 | 344184 | 39289.75 | 10.65% |
| 2025-09-17 | 10.60 | 11.14 | 0.54 | 5.09% | 10.52 | 11.18 | 240240 | 26131.27 | 7.43% |
| 2025-09-16 | 10.51 | 10.60 | 0.08 | 0.76% | 10.44 | 10.66 | 75301 | 7962.39 | 2.33% |
| 2025-09-15 | 10.42 | 10.52 | 0.07 | 0.67% | 10.35 | 10.52 | 62704 | 6547.74 | 1.94% |
| 2025-09-12 | 10.58 | 10.45 | -0.15 | -1.42% | 10.45 | 10.63 | 64253 | 6751.31 | 1.99% |
| 2025-09-11 | 10.54 | 10.60 | 0.09 | 0.86% | 10.36 | 10.61 | 86195 | 9033.86 | 2.67% |
| 2025-09-10 | 10.50 | 10.51 | -0.01 | -0.10% | 10.47 | 10.57 | 59665 | 6272.74 | 1.85% |
| 2025-09-09 | 10.88 | 10.52 | -0.36 | -3.31% | 10.44 | 10.88 | 142807 | 15093.34 | 4.42% |
| 2025-09-08 | 10.59 | 10.88 | 0.29 | 2.74% | 10.55 | 10.95 | 159286 | 17186.66 | 4.93% |
| 2025-09-05 | 10.62 | 10.59 | 0.02 | 0.19% | 10.46 | 10.67 | 95646 | 10111.45 | 2.96% |
| 2025-09-04 | 10.51 | 10.57 | 0.04 | 0.38% | 10.43 | 10.81 | 146240 | 15527.26 | 4.52% |
| 2025-09-03 | 10.68 | 10.53 | -0.22 | -2.05% | 10.42 | 10.75 | 98834 | 10431.95 | 3.06% |
| 2025-09-02 | 10.75 | 10.75 | -0.04 | -0.37% | 10.39 | 10.85 | 145845 | 15459.05 | 4.51% |
| 2025-09-01 | 10.30 | 10.79 | 0.50 | 4.86% | 10.08 | 10.81 | 221379 | 23239.02 | 6.85% |
| 2025-08-29 | 10.37 | 10.29 | -0.09 | -0.87% | 10.26 | 10.43 | 82196 | 8497.34 | 2.54% |
| 2025-08-28 | 10.39 | 10.38 | -0.01 | -0.10% | 10.05 | 10.52 | 131316 | 13518.16 | 4.06% |
| 2025-08-27 | 10.83 | 10.39 | -0.38 | -3.53% | 10.39 | 10.98 | 174860 | 18611.24 | 5.41% |
| 2025-08-26 | 10.96 | 10.77 | -0.23 | -2.09% | 10.62 | 10.96 | 188112 | 20256.24 | 5.82% |
| 2025-08-25 | 10.77 | 11.00 | 0.30 | 2.80% | 10.72 | 11.09 | 194299 | 21165.53 | 6.01% |
| 2025-08-22 | 10.70 | 10.70 | 0.02 | 0.19% | 10.46 | 10.78 | 141071 | 14950.03 | 4.36% |
| 2025-08-21 | 10.97 | 10.68 | -0.30 | -2.73% | 10.61 | 10.97 | 214023 | 23039.80 | 6.62% |
| 2025-08-20 | 10.52 | 10.98 | 0.46 | 4.37% | 10.41 | 11.34 | 396764 | 43388.41 | 12.27% |
| 2025-08-19 | 10.15 | 10.52 | 0.37 | 3.65% | 10.13 | 10.54 | 205296 | 21258.09 | 6.35% |
| 2025-08-18 | 10.22 | 10.15 | 0.01 | 0.10% | 10.11 | 10.22 | 104936 | 10652.47 | 3.25% |
| 2025-08-15 | 10.00 | 10.14 | 0.12 | 1.20% | 10.00 | 10.18 | 111842 | 11271.76 | 3.46% |
| 2025-08-14 | 10.10 | 10.02 | -0.09 | -0.89% | 10.02 | 10.16 | 115387 | 11626.32 | 3.57% |
| 2025-08-13 | 10.15 | 10.11 | 0.00 | 0.00% | 10.04 | 10.16 | 91184 | 9201.46 | 2.82% |
| 2025-08-12 | 10.18 | 10.11 | -0.05 | -0.49% | 10.02 | 10.24 | 122713 | 12432.08 | 3.80% |
| 2025-08-11 | 10.11 | 10.16 | 0.12 | 1.20% | 10.02 | 10.19 | 129881 | 13146.25 | 4.02% |
| 2025-08-08 | 9.95 | 10.04 | 0.12 | 1.21% | 9.88 | 10.04 | 108581 | 10836.27 | 3.36% |
| 2025-08-07 | 10.01 | 9.92 | -0.08 | -0.80% | 9.89 | 10.02 | 112677 | 11195.02 | 3.49% |
| 2025-08-06 | 9.87 | 10.00 | 0.13 | 1.32% | 9.82 | 10.00 | 146447 | 14547.44 | 4.53% |
| 2025-08-05 | 9.89 | 9.87 | 0.15 | 1.54% | 9.77 | 9.90 | 131174 | 12884.76 | 4.06% |
| 2025-08-04 | 9.67 | 9.72 | 0.05 | 0.52% | 9.55 | 9.72 | 76447 | 7382.86 | 2.36% |
| 2025-08-01 | 9.63 | 9.67 | 0.09 | 0.94% | 9.57 | 9.68 | 88185 | 8487.20 | 2.73% |
| 2025-07-31 | 9.85 | 9.58 | -0.22 | -2.24% | 9.56 | 9.85 | 168355 | 16269.07 | 5.21% |
| 2025-07-30 | 9.85 | 9.80 | -0.06 | -0.61% | 9.77 | 9.90 | 146703 | 14439.14 | 4.54% |
| 2025-07-29 | 9.90 | 9.86 | -0.08 | -0.80% | 9.74 | 10.00 | 178223 | 17483.32 | 5.51% |
| 2025-07-28 | 9.88 | 9.94 | 0.08 | 0.81% | 9.85 | 9.97 | 194430 | 19268.89 | 6.01% |
| 2025-07-25 | 9.83 | 9.86 | 0.07 | 0.72% | 9.80 | 10.06 | 265566 | 26303.20 | 8.21% |
| 2025-07-24 | 9.76 | 9.79 | 0.03 | 0.31% | 9.71 | 9.86 | 241408 | 23585.18 | 7.47% |
| 2025-07-23 | 10.15 | 9.76 | -0.36 | -3.56% | 9.76 | 10.22 | 431767 | 42708.52 | 13.36% |
| 2025-07-22 | 10.51 | 10.12 | -1.08 | -9.64% | 10.09 | 10.65 | 748983 | 76942.22 | 23.17% |
| 2025-07-21 | 10.57 | 11.20 | 0.17 | 1.54% | 10.57 | 12.13 | 882057 | 102094.49 | 27.28% |
| 2025-07-18 | 12.18 | 11.03 | -0.71 | -6.05% | 10.81 | 12.50 | 958410 | 110265.80 | 29.65% |
| 2025-07-17 | 10.67 | 11.74 | 1.07 | 10.03% | 10.49 | 11.74 | 591468 | 66605.12 | 18.30% |
| 2025-07-16 | 10.32 | 10.67 | 0.97 | 10.00% | 9.93 | 10.67 | 754003 | 79236.14 | 23.32% |
| 2025-07-15 | 9.01 | 9.70 | 0.88 | 9.98% | 8.92 | 9.70 | 201833 | 18999.31 | 6.24% |
| 2025-07-14 | 8.51 | 8.82 | 0.31 | 3.64% | 8.48 | 8.92 | 121788 | 10588.65 | 3.77% |
| 2025-07-11 | 8.60 | 8.51 | -0.07 | -0.82% | 8.49 | 8.64 | 53417 | 4561.83 | 1.65% |
| 2025-07-10 | 8.45 | 8.58 | 0.13 | 1.54% | 8.43 | 8.58 | 53680 | 4563.66 | 1.66% |
| 2025-07-09 | 8.44 | 8.45 | 0.00 | 0.00% | 8.41 | 8.50 | 42985 | 3634.76 | 1.33% |
| 2025-07-08 | 8.40 | 8.45 | 0.04 | 0.48% | 8.40 | 8.48 | 41894 | 3533.44 | 1.30% |
| 2025-07-07 | 8.29 | 8.41 | 0.09 | 1.08% | 8.28 | 8.42 | 42470 | 3555.44 | 1.31% |
| 2025-07-04 | 8.39 | 8.32 | -0.09 | -1.07% | 8.25 | 8.44 | 53352 | 4452.22 | 1.65% |
| 2025-07-03 | 8.37 | 8.41 | 0.01 | 0.12% | 8.35 | 8.45 | 48796 | 4100.11 | 1.51% |
| 2025-07-02 | 8.26 | 8.40 | 0.16 | 1.94% | 8.22 | 8.43 | 88875 | 7432.74 | 2.75% |
| 2025-07-01 | 8.19 | 8.24 | 0.01 | 0.12% | 8.19 | 8.29 | 46852 | 3859.18 | 1.45% |
| 2025-06-30 | 8.11 | 8.23 | 0.11 | 1.35% | 8.06 | 8.25 | 59733 | 4878.97 | 1.85% |
| 2025-06-27 | 8.02 | 8.12 | 0.10 | 1.25% | 8.00 | 8.12 | 47809 | 3861.76 | 1.48% |
联发股份(002394)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。
