| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 13.24 | 13.97 | 0.77 | 5.83% | 13.23 | 14.15 | 138332 | 19142.05 | 4.28% |
| 2026-03-24 | 13.20 | 13.20 | 0.27 | 2.09% | 12.65 | 13.34 | 78727 | 10268.23 | 2.44% |
| 2026-03-23 | 14.00 | 12.93 | -1.33 | -9.33% | 12.83 | 14.00 | 169049 | 22562.16 | 5.23% |
| 2026-03-20 | 15.95 | 14.26 | -1.53 | -9.69% | 14.23 | 15.95 | 134846 | 20309.02 | 4.17% |
| 2026-03-19 | 15.56 | 15.79 | -0.09 | -0.57% | 15.50 | 15.92 | 82571 | 12976.49 | 2.55% |
| 2026-03-18 | 15.50 | 15.88 | 0.36 | 2.32% | 15.19 | 15.95 | 105554 | 16449.46 | 3.27% |
| 2026-03-17 | 15.95 | 15.52 | -0.37 | -2.33% | 15.45 | 16.37 | 103318 | 16416.87 | 3.20% |
| 2026-03-16 | 16.50 | 15.89 | -0.71 | -4.28% | 15.80 | 16.51 | 111869 | 17925.23 | 3.46% |
| 2026-03-13 | 16.85 | 16.60 | -0.45 | -2.64% | 16.34 | 17.34 | 206708 | 34714.51 | 6.39% |
| 2026-03-12 | 16.33 | 17.05 | 0.69 | 4.22% | 16.08 | 17.13 | 201831 | 33477.67 | 6.24% |
| 2026-03-11 | 16.01 | 16.36 | -0.13 | -0.79% | 15.85 | 16.53 | 174510 | 28337.15 | 5.40% |
| 2026-03-10 | 15.55 | 16.49 | 1.13 | 7.36% | 14.85 | 16.77 | 311252 | 48746.18 | 9.63% |
| 2026-03-09 | 15.28 | 15.36 | -0.35 | -2.23% | 15.05 | 15.54 | 98733 | 15068.74 | 3.05% |
| 2026-03-06 | 15.47 | 15.71 | 0.04 | 0.26% | 15.25 | 15.76 | 116694 | 18175.30 | 3.61% |
| 2026-03-05 | 15.65 | 15.67 | 0.29 | 1.89% | 15.38 | 15.92 | 170416 | 26640.18 | 5.27% |
| 2026-03-04 | 14.75 | 15.38 | 0.51 | 3.43% | 14.70 | 16.05 | 182518 | 28221.68 | 5.65% |
| 2026-03-03 | 15.65 | 14.87 | -0.73 | -4.68% | 14.79 | 15.65 | 158426 | 24105.90 | 4.90% |
| 2026-03-02 | 15.39 | 15.60 | -0.06 | -0.38% | 15.13 | 15.73 | 256644 | 39671.39 | 7.94% |
| 2026-02-27 | 14.24 | 15.66 | 1.42 | 9.97% | 14.19 | 15.66 | 236311 | 35700.64 | 7.31% |
| 2026-02-26 | 13.87 | 14.24 | 0.37 | 2.67% | 13.80 | 14.24 | 117219 | 16506.37 | 3.63% |
| 2026-02-25 | 13.78 | 13.87 | 0.05 | 0.36% | 13.64 | 13.95 | 68711 | 9515.38 | 2.13% |
| 2026-02-24 | 13.77 | 13.82 | 0.07 | 0.51% | 13.74 | 13.91 | 46938 | 6495.82 | 1.45% |
| 2026-02-13 | 13.83 | 13.75 | 0.00 | 0.00% | 13.71 | 13.98 | 46343 | 6417.86 | 1.43% |
| 2026-02-12 | 13.95 | 13.75 | -0.21 | -1.50% | 13.72 | 13.97 | 68004 | 9409.05 | 2.10% |
| 2026-02-11 | 13.92 | 13.96 | -0.07 | -0.50% | 13.92 | 14.20 | 64570 | 9068.34 | 2.00% |
| 2026-02-10 | 14.15 | 14.03 | -0.03 | -0.21% | 13.87 | 14.15 | 66224 | 9268.29 | 2.05% |
| 2026-02-09 | 14.26 | 14.06 | -0.04 | -0.28% | 14.05 | 14.26 | 67199 | 9482.20 | 2.08% |
| 2026-02-06 | 14.10 | 14.10 | -0.08 | -0.56% | 13.93 | 14.43 | 62137 | 8831.31 | 1.92% |
| 2026-02-05 | 14.12 | 14.18 | 0.00 | 0.00% | 14.08 | 14.38 | 54559 | 7747.16 | 1.69% |
| 2026-02-04 | 14.20 | 14.18 | 0.03 | 0.21% | 14.01 | 14.26 | 52296 | 7386.39 | 1.62% |
| 2026-02-03 | 14.04 | 14.15 | 0.30 | 2.17% | 13.90 | 14.15 | 63838 | 8952.09 | 1.97% |
| 2026-02-02 | 14.30 | 13.85 | -0.55 | -3.82% | 13.84 | 14.45 | 83544 | 11802.68 | 2.58% |
| 2026-01-30 | 14.35 | 14.40 | 0.10 | 0.70% | 14.20 | 14.60 | 72030 | 10367.17 | 2.23% |
| 2026-01-29 | 14.53 | 14.30 | -0.28 | -1.92% | 14.16 | 14.59 | 78026 | 11228.18 | 2.41% |
| 2026-01-28 | 14.91 | 14.58 | -0.40 | -2.67% | 14.41 | 14.91 | 123696 | 18047.59 | 3.83% |
| 2026-01-27 | 15.42 | 14.98 | -0.60 | -3.85% | 14.78 | 15.52 | 121136 | 18212.86 | 3.75% |
| 2026-01-26 | 15.70 | 15.58 | 0.07 | 0.45% | 15.40 | 16.09 | 144944 | 22682.98 | 4.48% |
| 2026-01-23 | 15.16 | 15.51 | 0.37 | 2.44% | 15.16 | 15.67 | 125669 | 19394.98 | 3.89% |
| 2026-01-22 | 15.17 | 15.14 | 0.00 | 0.00% | 15.08 | 15.32 | 99526 | 15083.22 | 3.08% |
| 2026-01-21 | 15.17 | 15.14 | -0.13 | -0.85% | 15.08 | 15.45 | 125931 | 19184.92 | 3.90% |
| 2026-01-20 | 15.25 | 15.27 | 0.16 | 1.06% | 15.04 | 15.55 | 179227 | 27332.85 | 5.54% |
| 2026-01-19 | 15.37 | 15.11 | -0.28 | -1.82% | 15.08 | 15.39 | 179648 | 27309.17 | 5.56% |
| 2026-01-16 | 15.92 | 15.39 | -0.89 | -5.47% | 14.88 | 16.20 | 363650 | 55979.86 | 11.25% |
| 2026-01-15 | 17.71 | 16.28 | -1.81 | -10.01% | 16.28 | 17.94 | 199024 | 33823.38 | 6.16% |
| 2026-01-14 | 18.60 | 18.09 | -0.49 | -2.64% | 17.97 | 18.94 | 208403 | 38380.29 | 6.45% |
| 2026-01-13 | 20.17 | 18.58 | -1.39 | -6.96% | 18.43 | 20.20 | 368906 | 71042.93 | 11.41% |
| 2026-01-12 | 18.80 | 19.97 | 1.82 | 10.03% | 18.55 | 19.97 | 258097 | 50881.15 | 7.98% |
| 2026-01-09 | 17.19 | 18.15 | 0.97 | 5.65% | 16.70 | 18.32 | 262593 | 45561.05 | 8.12% |
| 2026-01-08 | 16.60 | 17.18 | 0.58 | 3.49% | 16.34 | 17.41 | 150447 | 25529.01 | 4.65% |
| 2026-01-07 | 16.18 | 16.60 | 0.41 | 2.53% | 16.13 | 17.47 | 188352 | 31634.09 | 5.83% |
| 2026-01-06 | 16.10 | 16.19 | 0.19 | 1.19% | 15.87 | 16.36 | 124661 | 20054.11 | 3.86% |
| 2026-01-05 | 15.87 | 16.00 | 0.14 | 0.88% | 15.70 | 16.16 | 103324 | 16463.28 | 3.20% |
| 2025-12-31 | 15.42 | 15.86 | 0.44 | 2.85% | 15.42 | 16.02 | 109246 | 17285.45 | 3.38% |
| 2025-12-30 | 15.31 | 15.42 | 0.25 | 1.65% | 15.10 | 15.95 | 129160 | 20071.76 | 4.00% |
| 2025-12-29 | 15.95 | 15.17 | -0.83 | -5.19% | 15.00 | 16.01 | 204087 | 31239.37 | 6.31% |
| 2025-12-26 | 15.90 | 16.00 | 0.00 | 0.00% | 15.74 | 16.35 | 180904 | 29041.73 | 5.60% |
| 2025-12-25 | 16.42 | 16.00 | -0.63 | -3.79% | 15.74 | 16.79 | 283212 | 45466.57 | 8.76% |
| 2025-12-24 | 15.58 | 16.63 | 0.61 | 3.81% | 15.58 | 16.79 | 405313 | 66078.21 | 12.54% |
| 2025-12-23 | 14.80 | 16.02 | 1.46 | 10.03% | 14.70 | 16.02 | 397607 | 63001.21 | 12.30% |
| 2025-12-22 | 13.77 | 14.56 | 0.79 | 5.74% | 13.77 | 14.72 | 204196 | 29213.88 | 6.32% |
| 2025-12-19 | 13.53 | 13.77 | 0.26 | 1.92% | 13.20 | 13.87 | 104917 | 14365.46 | 3.25% |
| 2025-12-18 | 13.23 | 13.51 | 0.12 | 0.90% | 13.10 | 13.59 | 89680 | 12056.77 | 2.77% |
| 2025-12-17 | 13.19 | 13.39 | 0.22 | 1.67% | 12.83 | 13.45 | 111436 | 14727.45 | 3.45% |
| 2025-12-16 | 13.15 | 13.17 | 0.12 | 0.92% | 13.00 | 13.33 | 109067 | 14340.73 | 3.37% |
| 2025-12-15 | 12.61 | 13.05 | 0.44 | 3.49% | 12.48 | 13.20 | 162336 | 21077.25 | 5.02% |
| 2025-12-12 | 12.20 | 12.61 | 0.37 | 3.02% | 12.20 | 12.79 | 124920 | 15629.63 | 3.86% |
| 2025-12-11 | 13.05 | 12.24 | -0.76 | -5.85% | 12.20 | 13.09 | 167444 | 20844.80 | 5.18% |
| 2025-12-10 | 12.86 | 13.00 | 0.08 | 0.62% | 12.86 | 13.22 | 94901 | 12388.97 | 2.94% |
| 2025-12-09 | 12.99 | 12.92 | -0.11 | -0.84% | 12.85 | 13.17 | 121594 | 15773.70 | 3.76% |
| 2025-12-08 | 12.68 | 13.03 | 0.35 | 2.76% | 12.68 | 13.09 | 118116 | 15289.12 | 3.65% |
| 2025-12-05 | 12.41 | 12.68 | 0.25 | 2.01% | 12.31 | 12.70 | 106356 | 13270.84 | 3.29% |
| 2025-12-04 | 12.66 | 12.43 | -0.25 | -1.97% | 12.35 | 12.89 | 99612 | 12494.71 | 3.08% |
| 2025-12-03 | 12.60 | 12.68 | 0.14 | 1.12% | 12.39 | 12.76 | 83942 | 10572.09 | 2.60% |
| 2025-12-02 | 12.55 | 12.54 | 0.09 | 0.72% | 12.37 | 12.59 | 71990 | 9002.76 | 2.23% |
| 2025-12-01 | 12.46 | 12.45 | -0.07 | -0.56% | 12.25 | 12.63 | 99348 | 12333.95 | 3.07% |
| 2025-11-28 | 12.46 | 12.52 | 0.03 | 0.24% | 12.33 | 12.54 | 75910 | 9439.51 | 2.35% |
| 2025-11-27 | 12.38 | 12.49 | 0.09 | 0.73% | 12.31 | 12.73 | 80483 | 10075.78 | 2.49% |
| 2025-11-26 | 12.78 | 12.40 | -0.38 | -2.97% | 12.34 | 12.83 | 114154 | 14301.84 | 3.53% |
| 2025-11-25 | 12.28 | 12.78 | 0.58 | 4.75% | 12.22 | 13.20 | 178027 | 22692.29 | 5.51% |
| 2025-11-24 | 12.65 | 12.20 | -0.44 | -3.48% | 11.82 | 12.80 | 207080 | 25341.06 | 6.41% |
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。
