| 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 | 12.20 | 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% |
| 2025-11-21 | 13.60 | 12.64 | -1.16 | -8.41% | 12.51 | 13.73 | 299990 | 39211.62 | 9.28% |
| 2025-11-20 | 12.99 | 13.80 | 0.86 | 6.65% | 12.91 | 14.18 | 293546 | 39647.27 | 9.08% |
| 2025-11-19 | 12.91 | 12.94 | -0.12 | -0.92% | 12.72 | 13.16 | 150562 | 19429.40 | 4.66% |
| 2025-11-18 | 12.49 | 13.06 | 0.52 | 4.15% | 12.41 | 13.47 | 257559 | 33425.11 | 7.97% |
| 2025-11-17 | 12.14 | 12.54 | 0.35 | 2.87% | 12.05 | 12.60 | 156555 | 19367.53 | 4.84% |
| 2025-11-14 | 12.31 | 12.19 | -0.19 | -1.53% | 12.16 | 12.73 | 169074 | 20997.82 | 5.23% |
| 2025-11-13 | 12.65 | 12.38 | -0.36 | -2.83% | 12.25 | 12.65 | 203259 | 25151.19 | 6.29% |
| 2025-11-12 | 12.15 | 12.74 | 0.66 | 5.46% | 12.03 | 12.77 | 287815 | 35856.56 | 8.90% |
| 2025-11-11 | 11.97 | 12.08 | 0.13 | 1.09% | 11.91 | 12.25 | 133968 | 16233.60 | 4.14% |
| 2025-11-10 | 11.90 | 11.95 | 0.05 | 0.42% | 11.81 | 12.25 | 124652 | 14970.07 | 3.86% |
| 2025-11-07 | 11.80 | 11.90 | 0.13 | 1.10% | 11.74 | 12.10 | 139410 | 16674.38 | 4.31% |
| 2025-11-06 | 11.82 | 11.77 | 0.00 | 0.00% | 11.72 | 11.95 | 115502 | 13663.61 | 3.57% |
| 2025-11-05 | 11.54 | 11.77 | 0.17 | 1.47% | 11.50 | 11.90 | 157106 | 18454.77 | 4.86% |
| 2025-11-04 | 11.74 | 11.60 | -0.16 | -1.36% | 11.46 | 11.77 | 111149 | 12864.17 | 3.44% |
| 2025-11-03 | 11.64 | 11.76 | 0.11 | 0.94% | 11.50 | 11.86 | 137770 | 16109.17 | 4.26% |
| 2025-10-31 | 11.60 | 11.65 | -0.03 | -0.26% | 11.58 | 11.90 | 185253 | 21753.80 | 5.73% |
| 2025-10-30 | 11.60 | 11.68 | 0.05 | 0.43% | 11.43 | 11.85 | 175358 | 20455.45 | 5.42% |
| 2025-10-29 | 11.60 | 11.63 | 0.04 | 0.35% | 11.39 | 11.70 | 112093 | 12949.87 | 3.47% |
| 2025-10-28 | 11.51 | 11.59 | 0.24 | 2.11% | 11.37 | 11.80 | 178390 | 20623.46 | 5.52% |
| 2025-10-27 | 11.24 | 11.35 | 0.09 | 0.80% | 11.24 | 11.57 | 116714 | 13301.45 | 3.61% |
| 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% |
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。
