| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 52.83 | 52.46 | 0.24 | 0.46% | 51.25 | 53.39 | 1046638 | 546444.00 | 1.44% |
| 2026-02-02 | 51.99 | 52.22 | 0.53 | 1.03% | 51.99 | 53.60 | 1384862 | 731567.88 | 1.91% |
| 2026-01-30 | 51.61 | 51.69 | -0.20 | -0.39% | 51.02 | 52.50 | 1085588 | 563186.56 | 1.49% |
| 2026-01-29 | 53.00 | 51.89 | -1.39 | -2.61% | 51.73 | 53.13 | 1472606 | 768663.19 | 2.03% |
| 2026-01-28 | 53.70 | 53.28 | -0.44 | -0.82% | 52.82 | 54.95 | 1511949 | 812472.56 | 2.08% |
| 2026-01-27 | 54.32 | 53.72 | -0.37 | -0.68% | 52.86 | 54.79 | 1227843 | 660841.44 | 1.69% |
| 2026-01-26 | 55.38 | 54.09 | -1.41 | -2.54% | 54.01 | 55.40 | 1271112 | 691791.81 | 1.75% |
| 2026-01-23 | 56.63 | 55.50 | -0.91 | -1.61% | 55.00 | 56.63 | 1449254 | 805242.38 | 1.99% |
| 2026-01-22 | 57.43 | 56.41 | -0.65 | -1.14% | 56.10 | 58.35 | 1498042 | 853101.88 | 2.06% |
| 2026-01-21 | 56.65 | 57.06 | -0.40 | -0.70% | 56.60 | 58.30 | 1117200 | 642487.38 | 1.54% |
| 2026-01-20 | 57.90 | 57.46 | -0.40 | -0.69% | 55.31 | 58.33 | 1772260 | 1004835.00 | 2.44% |
| 2026-01-19 | 58.10 | 57.86 | -0.22 | -0.38% | 57.80 | 60.48 | 1957200 | 1153042.50 | 2.69% |
| 2026-01-16 | 58.28 | 58.08 | 0.71 | 1.24% | 57.91 | 59.91 | 2599903 | 1528492.88 | 3.58% |
| 2026-01-15 | 53.34 | 57.37 | 3.79 | 7.07% | 53.23 | 57.57 | 2628471 | 1459726.62 | 3.62% |
| 2026-01-14 | 54.20 | 53.58 | -1.00 | -1.83% | 53.46 | 54.80 | 1699139 | 919086.06 | 2.34% |
| 2026-01-13 | 55.65 | 54.58 | -0.85 | -1.53% | 54.34 | 56.55 | 1334982 | 738510.00 | 1.84% |
| 2026-01-12 | 55.20 | 55.43 | -0.22 | -0.40% | 54.00 | 55.60 | 1883905 | 1030118.50 | 2.59% |
| 2026-01-09 | 54.85 | 55.65 | 0.49 | 0.89% | 54.00 | 56.30 | 1540790 | 851897.38 | 2.12% |
| 2026-01-08 | 57.02 | 55.16 | -2.39 | -4.15% | 54.77 | 57.06 | 2401117 | 1326465.25 | 3.30% |
| 2026-01-07 | 59.00 | 57.55 | -1.67 | -2.82% | 56.80 | 59.10 | 1873574 | 1082984.88 | 2.58% |
| 2026-01-06 | 58.88 | 59.22 | 0.67 | 1.14% | 57.82 | 59.50 | 1415400 | 833055.62 | 1.95% |
| 2026-01-05 | 57.12 | 58.55 | 1.84 | 3.24% | 57.11 | 59.49 | 1594553 | 935844.25 | 2.19% |
| 2025-12-31 | 58.55 | 56.71 | -1.36 | -2.34% | 56.40 | 58.65 | 1049052 | 600387.00 | 1.44% |
| 2025-12-30 | 57.98 | 58.07 | -0.15 | -0.26% | 57.18 | 59.38 | 991647 | 578361.94 | 1.36% |
| 2025-12-29 | 58.10 | 58.22 | -0.18 | -0.31% | 57.91 | 59.36 | 930551 | 544170.12 | 1.28% |
| 2025-12-26 | 59.18 | 58.40 | -1.03 | -1.73% | 58.37 | 59.20 | 742665 | 435491.75 | 1.02% |
| 2025-12-25 | 59.00 | 59.43 | 0.14 | 0.24% | 58.25 | 59.95 | 794110 | 469705.06 | 1.09% |
| 2025-12-24 | 58.18 | 59.29 | 1.24 | 2.14% | 57.61 | 59.62 | 918593 | 540424.62 | 1.26% |
| 2025-12-23 | 57.55 | 58.05 | 0.32 | 0.55% | 57.43 | 58.60 | 775056 | 450763.16 | 1.07% |
| 2025-12-22 | 57.10 | 57.73 | 0.95 | 1.67% | 56.99 | 58.26 | 777263 | 448581.62 | 1.07% |
| 2025-12-19 | 57.21 | 56.78 | -0.20 | -0.35% | 56.75 | 57.87 | 618462 | 353431.16 | 0.85% |
| 2025-12-18 | 57.83 | 56.98 | -1.68 | -2.86% | 56.96 | 58.17 | 599647 | 344285.72 | 0.83% |
| 2025-12-17 | 57.15 | 58.66 | 1.33 | 2.32% | 57.08 | 58.79 | 761786 | 442795.38 | 1.05% |
| 2025-12-16 | 56.70 | 57.33 | -0.03 | -0.05% | 56.32 | 57.89 | 724960 | 413858.84 | 1.00% |
| 2025-12-15 | 59.55 | 57.36 | -3.02 | -5.00% | 57.29 | 59.67 | 1226735 | 714377.12 | 1.69% |
| 2025-12-12 | 58.23 | 60.38 | 2.13 | 3.66% | 57.60 | 60.88 | 1321919 | 790096.38 | 1.82% |
| 2025-12-11 | 59.48 | 58.25 | -1.28 | -2.15% | 58.19 | 61.30 | 876398 | 520084.38 | 1.21% |
| 2025-12-10 | 59.90 | 59.53 | -1.07 | -1.77% | 58.02 | 59.90 | 956685 | 563261.38 | 1.32% |
| 2025-12-09 | 60.07 | 60.60 | 0.52 | 0.87% | 59.60 | 61.51 | 1106582 | 671466.88 | 1.52% |
| 2025-12-08 | 59.10 | 60.08 | 0.83 | 1.40% | 58.74 | 60.71 | 1114480 | 669019.56 | 1.53% |
| 2025-12-05 | 59.62 | 59.25 | -0.38 | -0.64% | 58.71 | 59.68 | 716996 | 424866.25 | 0.99% |
| 2025-12-04 | 58.61 | 59.63 | 0.81 | 1.38% | 57.11 | 59.73 | 1038909 | 608581.81 | 1.43% |
| 2025-12-03 | 60.08 | 58.82 | -1.18 | -1.97% | 58.45 | 60.40 | 1080866 | 640896.12 | 1.49% |
| 2025-12-02 | 58.57 | 60.00 | 1.39 | 2.37% | 58.18 | 61.50 | 1813965 | 1092031.25 | 2.50% |
| 2025-12-01 | 57.85 | 58.61 | 0.83 | 1.44% | 56.40 | 59.29 | 1377362 | 796990.44 | 1.90% |
| 2025-11-28 | 56.82 | 57.78 | 0.82 | 1.44% | 56.75 | 58.18 | 962578 | 554354.25 | 1.32% |
| 2025-11-27 | 57.70 | 56.96 | -0.64 | -1.11% | 56.80 | 59.13 | 1263804 | 731981.00 | 1.74% |
| 2025-11-26 | 55.32 | 57.60 | 1.90 | 3.41% | 54.91 | 58.85 | 1591539 | 913636.56 | 2.19% |
| 2025-11-25 | 54.22 | 55.70 | 2.45 | 4.60% | 54.04 | 56.39 | 1450760 | 805018.81 | 2.00% |
| 2025-11-24 | 53.19 | 53.25 | 0.40 | 0.76% | 52.20 | 53.85 | 957030 | 507729.34 | 1.32% |
| 2025-11-21 | 54.00 | 52.85 | -2.90 | -5.20% | 52.80 | 54.28 | 1499996 | 802060.19 | 2.06% |
| 2025-11-20 | 58.10 | 55.75 | -1.00 | -1.76% | 55.68 | 58.20 | 959812 | 543603.06 | 1.32% |
| 2025-11-19 | 57.00 | 56.75 | 0.14 | 0.25% | 56.41 | 57.94 | 935330 | 533093.69 | 1.29% |
| 2025-11-18 | 56.12 | 56.61 | 0.06 | 0.11% | 55.40 | 57.75 | 1054029 | 597406.31 | 1.45% |
| 2025-11-17 | 56.49 | 56.55 | 0.04 | 0.07% | 56.12 | 57.44 | 741856 | 420565.72 | 1.02% |
| 2025-11-14 | 56.66 | 56.51 | -0.87 | -1.52% | 56.10 | 58.23 | 1017544 | 582932.44 | 1.40% |
| 2025-11-13 | 57.20 | 57.38 | -0.39 | -0.68% | 56.88 | 58.35 | 939953 | 539744.50 | 1.29% |
| 2025-11-12 | 56.44 | 57.77 | 1.28 | 2.27% | 56.37 | 58.46 | 1357175 | 781541.69 | 1.87% |
| 2025-11-11 | 58.98 | 56.49 | -1.91 | -3.27% | 56.23 | 59.15 | 1084897 | 618929.31 | 1.49% |
| 2025-11-10 | 59.50 | 58.40 | -1.50 | -2.50% | 57.21 | 60.20 | 1535276 | 891165.56 | 2.11% |
| 2025-11-07 | 60.72 | 59.90 | -1.76 | -2.85% | 59.84 | 61.00 | 1053634 | 634631.31 | 1.45% |
| 2025-11-06 | 60.98 | 61.66 | 0.68 | 1.12% | 59.80 | 61.86 | 1324713 | 807558.50 | 1.82% |
| 2025-11-05 | 58.60 | 60.98 | 0.44 | 0.73% | 58.36 | 61.46 | 1121729 | 676039.75 | 1.54% |
| 2025-11-04 | 62.50 | 60.54 | -2.38 | -3.78% | 60.06 | 62.84 | 1289906 | 790110.44 | 1.78% |
| 2025-11-03 | 62.80 | 62.92 | -0.08 | -0.13% | 60.69 | 62.96 | 1404143 | 869326.12 | 1.93% |
| 2025-10-31 | 66.20 | 63.00 | -2.04 | -3.14% | 63.00 | 66.88 | 1734152 | 1115867.50 | 2.39% |
| 2025-10-30 | 67.10 | 65.04 | -2.24 | -3.33% | 63.66 | 67.29 | 1787884 | 1167578.62 | 2.46% |
| 2025-10-29 | 65.91 | 67.28 | 2.62 | 4.05% | 65.17 | 67.48 | 1800528 | 1198370.38 | 2.48% |
| 2025-10-28 | 64.70 | 64.66 | -0.74 | -1.13% | 64.00 | 65.80 | 1426328 | 926274.06 | 1.96% |
| 2025-10-27 | 65.88 | 65.40 | 1.49 | 2.33% | 63.53 | 65.99 | 2339921 | 1519542.25 | 3.22% |
| 2025-10-24 | 60.89 | 63.91 | 3.77 | 6.27% | 60.66 | 64.15 | 2344458 | 1473675.62 | 3.23% |
| 2025-10-23 | 59.30 | 60.14 | 0.03 | 0.05% | 58.28 | 60.45 | 1097410 | 652469.31 | 1.51% |
| 2025-10-22 | 60.10 | 60.11 | -1.04 | -1.70% | 59.53 | 61.15 | 1324250 | 798654.31 | 1.82% |
| 2025-10-21 | 59.00 | 61.15 | 4.00 | 7.00% | 58.95 | 62.87 | 2929366 | 1782115.12 | 4.03% |
| 2025-10-20 | 56.86 | 57.15 | 1.66 | 2.99% | 56.44 | 57.85 | 1625196 | 927250.81 | 2.24% |
| 2025-10-17 | 59.25 | 55.49 | -3.71 | -6.27% | 55.40 | 59.25 | 1792402 | 1016562.00 | 2.47% |
| 2025-10-16 | 58.04 | 59.20 | 1.00 | 1.72% | 57.73 | 61.60 | 2563255 | 1533403.75 | 3.53% |
| 2025-10-15 | 55.04 | 58.20 | 3.19 | 5.80% | 53.88 | 58.38 | 2425274 | 1367349.50 | 3.34% |
| 2025-10-14 | 58.80 | 55.01 | -2.74 | -4.74% | 54.55 | 59.97 | 2485991 | 1424131.62 | 3.42% |
| 2025-10-13 | 55.12 | 57.75 | -3.05 | -5.02% | 55.12 | 58.37 | 2672903 | 1530647.50 | 3.68% |
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。
