| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-18 | 32.41 | 32.94 | 0.27 | 0.83% | 32.40 | 33.05 | 1183175 | 388667.12 | 1.64% |
| 2025-06-17 | 31.91 | 32.67 | 0.76 | 2.38% | 31.83 | 32.80 | 1536131 | 499842.88 | 2.12% |
| 2025-06-16 | 31.05 | 31.91 | 0.66 | 2.11% | 31.02 | 32.05 | 960958 | 305226.78 | 1.33% |
| 2025-06-13 | 31.60 | 31.25 | -0.59 | -1.85% | 31.20 | 31.98 | 800575 | 251733.30 | 1.11% |
| 2025-06-12 | 31.65 | 31.84 | -0.13 | -0.41% | 31.55 | 32.16 | 718273 | 229182.44 | 0.99% |
| 2025-06-11 | 31.90 | 31.97 | 0.19 | 0.60% | 31.80 | 32.54 | 989540 | 317901.94 | 1.37% |
| 2025-06-10 | 31.79 | 31.78 | -0.15 | -0.47% | 31.35 | 32.20 | 1198222 | 381061.84 | 1.66% |
| 2025-06-09 | 31.70 | 31.93 | 0.61 | 1.95% | 31.53 | 32.08 | 960082 | 305827.53 | 1.33% |
| 2025-06-06 | 31.41 | 31.32 | -0.31 | -0.98% | 31.17 | 31.55 | 853423 | 267285.16 | 1.18% |
| 2025-06-05 | 30.85 | 31.63 | 0.83 | 2.69% | 30.83 | 31.86 | 1420893 | 445537.22 | 1.96% |
| 2025-06-04 | 30.38 | 30.80 | 0.48 | 1.58% | 30.30 | 30.98 | 839239 | 257930.88 | 1.16% |
| 2025-06-03 | 30.19 | 30.32 | -0.08 | -0.26% | 30.12 | 30.46 | 589993 | 178942.67 | 0.82% |
| 2025-05-30 | 30.89 | 30.40 | -1.01 | -3.22% | 30.35 | 30.89 | 1108521 | 338210.22 | 1.53% |
| 2025-05-29 | 31.01 | 31.41 | 1.02 | 3.36% | 31.01 | 31.52 | 1487913 | 466122.59 | 2.06% |
| 2025-05-28 | 30.71 | 30.39 | -0.13 | -0.43% | 30.31 | 30.89 | 662413 | 202447.56 | 0.92% |
| 2025-05-27 | 31.03 | 30.52 | -0.72 | -2.30% | 30.43 | 31.11 | 987978 | 302749.16 | 1.37% |
| 2025-05-26 | 30.50 | 31.24 | -0.06 | -0.19% | 30.38 | 31.28 | 1102679 | 340491.69 | 1.52% |
| 2025-05-23 | 31.70 | 31.30 | -0.47 | -1.48% | 31.30 | 32.03 | 940135 | 297025.78 | 1.30% |
| 2025-05-22 | 31.85 | 31.77 | -0.35 | -1.09% | 31.74 | 32.07 | 678683 | 216187.62 | 0.94% |
| 2025-05-21 | 32.40 | 32.12 | -0.48 | -1.47% | 32.06 | 32.42 | 959794 | 308628.12 | 1.33% |
| 2025-05-20 | 32.08 | 32.60 | 0.37 | 1.15% | 31.86 | 32.65 | 952181 | 307766.41 | 1.32% |
| 2025-05-19 | 32.39 | 32.23 | -0.27 | -0.83% | 31.70 | 32.39 | 1032061 | 329674.69 | 1.43% |
| 2025-05-16 | 32.50 | 32.50 | -0.16 | -0.49% | 32.41 | 32.78 | 839028 | 273425.41 | 1.16% |
| 2025-05-15 | 33.55 | 32.66 | -0.86 | -2.57% | 32.62 | 33.55 | 1194600 | 392734.38 | 1.65% |
| 2025-05-14 | 33.65 | 33.52 | -0.28 | -0.83% | 33.03 | 33.94 | 1822080 | 609458.06 | 2.52% |
| 2025-05-13 | 35.49 | 33.80 | -0.32 | -0.94% | 33.63 | 35.49 | 2869196 | 987047.31 | 3.97% |
| 2025-05-12 | 33.35 | 34.12 | 2.04 | 6.36% | 32.88 | 34.47 | 2752466 | 920087.75 | 3.80% |
| 2025-05-09 | 32.51 | 32.08 | -0.66 | -2.02% | 31.70 | 32.52 | 1312280 | 420669.22 | 1.81% |
| 2025-05-08 | 31.41 | 32.74 | 1.22 | 3.87% | 31.32 | 33.00 | 2102536 | 684323.94 | 2.91% |
| 2025-05-07 | 32.45 | 31.52 | -0.29 | -0.91% | 31.22 | 33.16 | 1638627 | 522322.38 | 2.27% |
| 2025-05-06 | 30.99 | 31.81 | 0.96 | 3.11% | 30.90 | 31.85 | 1376577 | 432601.81 | 1.90% |
| 2025-04-30 | 30.59 | 30.85 | 0.32 | 1.05% | 30.39 | 31.10 | 1238443 | 381227.25 | 1.71% |
| 2025-04-29 | 30.80 | 30.53 | -0.42 | -1.36% | 30.39 | 30.95 | 887066 | 271608.75 | 1.23% |
| 2025-04-28 | 31.81 | 30.95 | -0.66 | -2.09% | 30.90 | 31.93 | 1009146 | 315124.72 | 1.39% |
| 2025-04-25 | 31.00 | 31.61 | 0.85 | 2.76% | 31.00 | 32.00 | 1624304 | 514475.22 | 2.25% |
| 2025-04-24 | 31.50 | 30.76 | -0.77 | -2.44% | 30.72 | 31.51 | 1075001 | 333350.88 | 1.49% |
| 2025-04-23 | 31.90 | 31.53 | 1.23 | 4.06% | 30.96 | 32.18 | 2013354 | 634322.25 | 2.78% |
| 2025-04-22 | 30.63 | 30.30 | -0.57 | -1.85% | 30.17 | 31.07 | 1031460 | 313958.38 | 1.43% |
| 2025-04-21 | 29.99 | 30.87 | 0.92 | 3.07% | 29.77 | 30.99 | 1193436 | 363223.16 | 1.65% |
| 2025-04-18 | 29.46 | 29.95 | 0.49 | 1.66% | 29.46 | 30.05 | 992199 | 296145.12 | 1.37% |
| 2025-04-17 | 29.49 | 29.46 | -0.13 | -0.44% | 29.35 | 29.88 | 1003293 | 296787.53 | 1.39% |
| 2025-04-16 | 30.06 | 29.59 | -1.22 | -3.96% | 29.25 | 30.17 | 1814178 | 538556.62 | 2.51% |
| 2025-04-15 | 31.60 | 30.81 | -1.39 | -4.32% | 30.50 | 31.62 | 1966044 | 607745.44 | 2.72% |
| 2025-04-14 | 33.91 | 32.20 | 0.02 | 0.06% | 31.49 | 34.43 | 3528631 | 1150624.00 | 4.88% |
| 2025-04-11 | 30.01 | 32.18 | 1.45 | 4.72% | 29.64 | 33.00 | 2762099 | 862390.19 | 3.82% |
| 2025-04-10 | 31.55 | 30.73 | 2.05 | 7.15% | 30.35 | 31.55 | 2898769 | 903033.62 | 4.01% |
| 2025-04-09 | 27.84 | 28.68 | -0.32 | -1.10% | 27.11 | 29.46 | 2635132 | 746938.56 | 3.64% |
| 2025-04-08 | 29.19 | 29.00 | -2.88 | -9.03% | 28.69 | 30.00 | 2823765 | 815630.56 | 3.90% |
| 2025-04-07 | 31.88 | 31.88 | -3.54 | -9.99% | 31.88 | 31.88 | 454870 | 145012.56 | 0.63% |
| 2025-04-03 | 37.23 | 35.42 | -3.93 | -9.99% | 35.42 | 37.43 | 2233027 | 800354.00 | 3.09% |
| 2025-04-02 | 40.42 | 39.35 | -1.09 | -2.70% | 38.70 | 40.70 | 1028381 | 405859.91 | 1.42% |
| 2025-04-01 | 40.89 | 40.44 | -0.45 | -1.10% | 40.41 | 41.15 | 380610 | 154694.56 | 0.53% |
| 2025-03-31 | 41.00 | 40.89 | -0.32 | -0.78% | 40.41 | 41.39 | 412134 | 168470.42 | 0.57% |
| 2025-03-28 | 40.80 | 41.21 | 0.43 | 1.05% | 40.52 | 41.50 | 497873 | 204545.47 | 0.69% |
| 2025-03-27 | 40.68 | 40.78 | 0.02 | 0.05% | 40.33 | 41.10 | 292038 | 119146.95 | 0.40% |
| 2025-03-26 | 40.78 | 40.76 | -0.02 | -0.05% | 40.65 | 41.07 | 303314 | 123896.00 | 0.42% |
| 2025-03-25 | 41.01 | 40.78 | -0.28 | -0.68% | 40.46 | 41.20 | 416234 | 169584.47 | 0.58% |
| 2025-03-24 | 39.94 | 41.06 | 1.20 | 3.01% | 39.88 | 41.34 | 903183 | 369344.66 | 1.25% |
| 2025-03-21 | 40.65 | 39.86 | -0.56 | -1.39% | 39.60 | 41.19 | 644422 | 259280.97 | 0.89% |
| 2025-03-20 | 40.86 | 40.42 | -0.31 | -0.76% | 40.32 | 40.87 | 376801 | 153004.06 | 0.52% |
| 2025-03-19 | 40.62 | 40.73 | -0.13 | -0.32% | 40.00 | 40.88 | 584473 | 236332.52 | 0.81% |
| 2025-03-18 | 40.71 | 40.86 | 0.19 | 0.47% | 40.38 | 40.99 | 598912 | 244020.98 | 0.83% |
| 2025-03-17 | 41.30 | 40.67 | -0.33 | -0.80% | 40.53 | 41.37 | 589084 | 240028.92 | 0.82% |
| 2025-03-14 | 40.20 | 41.00 | 0.63 | 1.56% | 40.01 | 41.24 | 859912 | 351535.97 | 1.19% |
| 2025-03-13 | 40.60 | 40.37 | -0.18 | -0.44% | 40.24 | 40.86 | 540422 | 218874.22 | 0.75% |
| 2025-03-12 | 40.23 | 40.55 | 0.28 | 0.70% | 39.56 | 40.96 | 837443 | 337434.62 | 1.16% |
| 2025-03-11 | 40.50 | 40.27 | -0.81 | -1.97% | 39.70 | 40.65 | 799444 | 320570.66 | 1.11% |
| 2025-03-10 | 41.30 | 41.08 | -0.45 | -1.08% | 40.57 | 41.64 | 721416 | 294772.31 | 1.00% |
| 2025-03-07 | 42.41 | 41.53 | -0.84 | -1.98% | 41.32 | 42.58 | 665116 | 278619.28 | 0.92% |
| 2025-03-06 | 42.15 | 42.37 | 0.46 | 1.10% | 42.15 | 42.95 | 655338 | 278463.66 | 0.91% |
| 2025-03-05 | 41.97 | 41.91 | 0.06 | 0.14% | 41.44 | 42.49 | 491780 | 206188.14 | 0.68% |
| 2025-03-04 | 41.93 | 41.85 | -0.46 | -1.09% | 41.47 | 42.22 | 466196 | 195118.45 | 0.65% |
| 2025-03-03 | 43.98 | 42.31 | -0.84 | -1.95% | 41.90 | 43.98 | 532953 | 227478.41 | 0.74% |
| 2025-02-28 | 44.32 | 43.15 | -1.43 | -3.21% | 43.00 | 44.45 | 535684 | 233993.88 | 0.74% |
| 2025-02-27 | 45.01 | 44.58 | -0.37 | -0.82% | 44.08 | 45.20 | 550014 | 245386.47 | 0.76% |
| 2025-02-26 | 46.04 | 44.95 | -1.23 | -2.66% | 44.68 | 46.18 | 670234 | 303140.62 | 0.93% |
| 2025-02-25 | 44.20 | 46.18 | 1.28 | 2.85% | 43.99 | 47.00 | 911927 | 418761.62 | 1.26% |
| 2025-02-24 | 44.98 | 44.90 | -0.08 | -0.18% | 44.35 | 46.14 | 634777 | 286721.06 | 0.88% |
| 2025-02-21 | 43.96 | 44.98 | 1.03 | 2.34% | 43.77 | 45.38 | 987271 | 440276.53 | 1.37% |
| 2025-02-20 | 42.60 | 43.95 | 1.20 | 2.81% | 42.53 | 44.33 | 835036 | 366080.84 | 1.16% |
立讯精密(002475)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。
