| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-11 | 6.80 | 6.89 | 0.00 | 0.00% | 6.80 | 6.97 | 44672 | 3089.03 | 1.38% |
| 2025-04-10 | 6.90 | 6.89 | 0.17 | 2.53% | 6.84 | 6.97 | 62741 | 4345.18 | 1.94% |
| 2025-04-09 | 6.59 | 6.72 | 0.00 | 0.00% | 6.27 | 6.80 | 82523 | 5406.91 | 2.55% |
| 2025-04-08 | 6.78 | 6.72 | -0.22 | -3.17% | 6.59 | 6.88 | 82967 | 5581.73 | 2.57% |
| 2025-04-07 | 7.39 | 6.94 | -0.77 | -9.99% | 6.94 | 7.39 | 74166 | 5216.86 | 2.29% |
| 2025-04-03 | 7.69 | 7.71 | -0.02 | -0.26% | 7.65 | 7.76 | 36427 | 2805.69 | 1.13% |
| 2025-04-02 | 7.65 | 7.73 | 0.04 | 0.52% | 7.65 | 7.80 | 35501 | 2748.47 | 1.10% |
| 2025-04-01 | 7.49 | 7.69 | 0.20 | 2.67% | 7.48 | 7.75 | 55675 | 4265.06 | 1.72% |
| 2025-03-31 | 7.60 | 7.49 | -0.14 | -1.83% | 7.43 | 7.60 | 49514 | 3716.19 | 1.53% |
| 2025-03-28 | 7.70 | 7.63 | -0.09 | -1.17% | 7.57 | 7.74 | 42310 | 3236.42 | 1.31% |
| 2025-03-27 | 7.79 | 7.72 | -0.08 | -1.03% | 7.64 | 7.83 | 42743 | 3301.86 | 1.32% |
| 2025-03-26 | 7.67 | 7.80 | 0.13 | 1.69% | 7.60 | 7.82 | 55685 | 4324.72 | 1.72% |
| 2025-03-25 | 7.66 | 7.67 | 0.01 | 0.13% | 7.54 | 7.68 | 50681 | 3863.70 | 1.57% |
| 2025-03-24 | 7.82 | 7.66 | -0.16 | -2.05% | 7.54 | 7.86 | 71838 | 5524.18 | 2.22% |
| 2025-03-21 | 7.93 | 7.82 | -0.11 | -1.39% | 7.80 | 7.94 | 50614 | 3979.53 | 1.57% |
| 2025-03-20 | 7.92 | 7.93 | 0.02 | 0.25% | 7.89 | 7.97 | 56947 | 4519.95 | 1.76% |
| 2025-03-19 | 7.89 | 7.91 | 0.01 | 0.13% | 7.86 | 7.91 | 45354 | 3576.88 | 1.40% |
| 2025-03-18 | 7.90 | 7.90 | 0.01 | 0.13% | 7.85 | 7.92 | 49127 | 3872.15 | 1.52% |
| 2025-03-17 | 7.93 | 7.89 | -0.03 | -0.38% | 7.87 | 7.97 | 61280 | 4845.91 | 1.90% |
| 2025-03-14 | 7.88 | 7.92 | 0.03 | 0.38% | 7.82 | 7.93 | 71575 | 5645.31 | 2.21% |
| 2025-03-13 | 7.79 | 7.89 | 0.10 | 1.28% | 7.72 | 7.90 | 89601 | 7009.59 | 2.77% |
| 2025-03-12 | 7.79 | 7.79 | 0.00 | 0.00% | 7.76 | 7.82 | 53075 | 4132.48 | 1.64% |
| 2025-03-11 | 7.73 | 7.79 | -0.01 | -0.13% | 7.67 | 7.79 | 43602 | 3373.85 | 1.35% |
| 2025-03-10 | 7.70 | 7.80 | 0.10 | 1.30% | 7.70 | 7.81 | 49992 | 3878.40 | 1.55% |
| 2025-03-07 | 7.71 | 7.70 | -0.02 | -0.26% | 7.67 | 7.75 | 43400 | 3347.83 | 1.34% |
| 2025-03-06 | 7.63 | 7.72 | 0.11 | 1.45% | 7.58 | 7.76 | 63144 | 4851.19 | 1.95% |
| 2025-03-05 | 7.67 | 7.61 | -0.05 | -0.65% | 7.49 | 7.67 | 48495 | 3667.42 | 1.50% |
| 2025-03-04 | 7.62 | 7.66 | 0.06 | 0.79% | 7.56 | 7.68 | 44109 | 3368.75 | 1.36% |
| 2025-03-03 | 7.63 | 7.60 | -0.02 | -0.26% | 7.56 | 7.71 | 58042 | 4437.78 | 1.80% |
| 2025-02-28 | 7.80 | 7.62 | -0.19 | -2.43% | 7.60 | 7.81 | 58429 | 4503.53 | 1.81% |
| 2025-02-27 | 7.83 | 7.81 | -0.01 | -0.13% | 7.68 | 7.85 | 61994 | 4817.95 | 1.92% |
| 2025-02-26 | 7.73 | 7.82 | 0.08 | 1.03% | 7.72 | 7.83 | 62514 | 4876.91 | 1.93% |
| 2025-02-25 | 7.78 | 7.74 | -0.08 | -1.02% | 7.71 | 7.81 | 60072 | 4658.76 | 1.86% |
| 2025-02-24 | 7.65 | 7.82 | 0.15 | 1.96% | 7.65 | 7.83 | 104015 | 8091.99 | 3.22% |
| 2025-02-21 | 7.66 | 7.67 | 0.01 | 0.13% | 7.57 | 7.69 | 55957 | 4273.82 | 1.73% |
| 2025-02-20 | 7.66 | 7.66 | 0.00 | 0.00% | 7.61 | 7.67 | 55833 | 4266.84 | 1.73% |
| 2025-02-19 | 7.52 | 7.66 | 0.08 | 1.06% | 7.52 | 7.66 | 64345 | 4884.10 | 1.99% |
| 2025-02-18 | 7.75 | 7.58 | -0.19 | -2.45% | 7.51 | 7.77 | 113886 | 8694.30 | 3.52% |
| 2025-02-17 | 7.77 | 7.77 | -0.01 | -0.13% | 7.71 | 7.81 | 95463 | 7413.45 | 2.95% |
| 2025-02-14 | 7.89 | 7.78 | -0.13 | -1.64% | 7.71 | 7.90 | 116516 | 9061.81 | 3.60% |
| 2025-02-13 | 7.90 | 7.91 | -0.01 | -0.13% | 7.88 | 7.95 | 111264 | 8803.87 | 3.44% |
| 2025-02-12 | 7.95 | 7.92 | -0.05 | -0.63% | 7.84 | 7.95 | 114290 | 9030.55 | 3.54% |
| 2025-02-11 | 7.88 | 7.97 | 0.04 | 0.50% | 7.81 | 8.00 | 153264 | 12090.27 | 4.74% |
| 2025-02-10 | 7.89 | 7.93 | 0.06 | 0.76% | 7.82 | 7.96 | 184265 | 14529.26 | 5.70% |
| 2025-02-07 | 8.00 | 7.87 | -0.13 | -1.63% | 7.76 | 8.13 | 313630 | 24832.33 | 9.70% |
| 2025-02-06 | 7.55 | 8.00 | -0.35 | -4.19% | 7.55 | 8.13 | 413140 | 32496.00 | 12.78% |
| 2025-02-05 | 8.12 | 8.35 | 0.25 | 3.09% | 8.11 | 8.91 | 594099 | 51107.42 | 18.38% |
| 2025-01-27 | 7.35 | 8.10 | 0.74 | 10.05% | 7.35 | 8.10 | 159384 | 12434.25 | 4.93% |
| 2025-01-24 | 7.28 | 7.36 | 0.08 | 1.10% | 7.23 | 7.37 | 29534 | 2157.78 | 0.91% |
| 2025-01-23 | 7.31 | 7.28 | 0.03 | 0.41% | 7.28 | 7.40 | 31785 | 2337.53 | 0.98% |
| 2025-01-22 | 7.25 | 7.25 | -0.08 | -1.09% | 7.22 | 7.32 | 24716 | 1792.11 | 0.76% |
| 2025-01-21 | 7.45 | 7.33 | -0.10 | -1.35% | 7.26 | 7.47 | 29138 | 2133.34 | 0.90% |
| 2025-01-20 | 7.32 | 7.43 | 0.13 | 1.78% | 7.26 | 7.46 | 35626 | 2634.18 | 1.10% |
| 2025-01-17 | 7.30 | 7.30 | 0.01 | 0.14% | 7.20 | 7.33 | 24273 | 1768.01 | 0.75% |
| 2025-01-16 | 7.23 | 7.29 | 0.07 | 0.97% | 7.23 | 7.39 | 41737 | 3050.92 | 1.29% |
| 2025-01-15 | 7.17 | 7.22 | 0.05 | 0.70% | 7.12 | 7.26 | 30057 | 2164.27 | 0.93% |
| 2025-01-14 | 7.00 | 7.17 | 0.21 | 3.02% | 6.92 | 7.17 | 43670 | 3099.69 | 1.35% |
| 2025-01-13 | 6.90 | 6.96 | 0.00 | 0.00% | 6.78 | 6.98 | 30578 | 2107.85 | 0.95% |
| 2025-01-10 | 7.14 | 6.96 | -0.16 | -2.25% | 6.96 | 7.18 | 32727 | 2309.73 | 1.01% |
| 2025-01-09 | 7.15 | 7.12 | -0.07 | -0.97% | 7.11 | 7.24 | 26191 | 1877.10 | 0.81% |
| 2025-01-08 | 7.16 | 7.19 | 0.00 | 0.00% | 7.03 | 7.24 | 39811 | 2841.36 | 1.23% |
| 2025-01-07 | 7.13 | 7.19 | 0.06 | 0.84% | 7.03 | 7.20 | 35896 | 2556.24 | 1.11% |
| 2025-01-06 | 7.10 | 7.13 | 0.01 | 0.14% | 6.88 | 7.24 | 58538 | 4146.23 | 1.81% |
| 2025-01-03 | 7.48 | 7.12 | -0.33 | -4.43% | 7.09 | 7.54 | 67662 | 4908.92 | 2.09% |
| 2025-01-02 | 7.50 | 7.45 | -0.07 | -0.93% | 7.40 | 7.74 | 60547 | 4595.97 | 1.87% |
| 2024-12-31 | 7.63 | 7.52 | -0.11 | -1.44% | 7.50 | 7.74 | 38555 | 2936.80 | 1.19% |
| 2024-12-30 | 7.56 | 7.63 | -0.01 | -0.13% | 7.48 | 7.66 | 41925 | 3181.44 | 1.30% |
| 2024-12-27 | 7.52 | 7.64 | 0.12 | 1.60% | 7.52 | 7.68 | 41731 | 3179.40 | 1.29% |
| 2024-12-26 | 7.48 | 7.52 | 0.02 | 0.27% | 7.48 | 7.60 | 35125 | 2650.40 | 1.09% |
| 2024-12-25 | 7.63 | 7.50 | -0.15 | -1.96% | 7.40 | 7.65 | 52935 | 3963.15 | 1.64% |
| 2024-12-24 | 7.59 | 7.65 | 0.05 | 0.66% | 7.56 | 7.70 | 51075 | 3890.92 | 1.58% |
| 2024-12-23 | 7.94 | 7.60 | -0.40 | -5.00% | 7.58 | 7.99 | 80986 | 6253.37 | 2.51% |
| 2024-12-20 | 7.88 | 8.00 | 0.12 | 1.52% | 7.85 | 8.06 | 56886 | 4547.04 | 1.76% |
| 2024-12-19 | 7.86 | 7.88 | -0.08 | -1.01% | 7.76 | 7.98 | 55897 | 4380.60 | 1.73% |
| 2024-12-18 | 7.96 | 7.96 | 0.03 | 0.38% | 7.81 | 8.09 | 62192 | 4964.85 | 1.92% |
| 2024-12-17 | 8.35 | 7.93 | -0.40 | -4.80% | 7.91 | 8.38 | 97805 | 7884.72 | 3.03% |
| 2024-12-16 | 8.22 | 8.33 | 0.11 | 1.34% | 8.22 | 8.39 | 71549 | 5950.88 | 2.21% |
| 2024-12-13 | 8.40 | 8.22 | -0.19 | -2.26% | 8.20 | 8.40 | 63687 | 5272.45 | 1.97% |
| 2024-12-12 | 8.22 | 8.41 | 0.20 | 2.44% | 8.17 | 8.42 | 84610 | 7024.39 | 2.62% |
| 2024-12-11 | 8.10 | 8.21 | 0.13 | 1.61% | 8.08 | 8.22 | 73293 | 5988.79 | 2.27% |
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。
