| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 46.80 | 46.34 | 0.04 | 0.09% | 44.57 | 46.94 | 1105607 | 503946.03 | 1.52% |
| 2026-03-23 | 47.53 | 46.30 | -1.92 | -3.98% | 45.95 | 47.75 | 1017446 | 475750.00 | 1.40% |
| 2026-03-20 | 48.39 | 48.22 | 0.18 | 0.37% | 48.22 | 49.70 | 1004845 | 491896.94 | 1.38% |
| 2026-03-19 | 48.38 | 48.04 | -1.30 | -2.63% | 47.85 | 48.80 | 918059 | 442284.19 | 1.26% |
| 2026-03-18 | 49.66 | 49.34 | -0.49 | -0.98% | 48.90 | 49.89 | 861205 | 424530.06 | 1.18% |
| 2026-03-17 | 50.18 | 49.83 | 0.57 | 1.16% | 49.76 | 51.76 | 1850095 | 942183.12 | 2.55% |
| 2026-03-16 | 49.01 | 49.26 | -0.07 | -0.14% | 47.51 | 49.27 | 965272 | 467588.72 | 1.33% |
| 2026-03-13 | 49.35 | 49.33 | -0.37 | -0.74% | 49.05 | 50.28 | 819833 | 407128.44 | 1.13% |
| 2026-03-12 | 49.90 | 49.70 | -0.47 | -0.94% | 49.28 | 50.43 | 860416 | 428295.44 | 1.18% |
| 2026-03-11 | 49.45 | 50.17 | 0.78 | 1.58% | 49.28 | 50.88 | 1686484 | 847655.38 | 2.32% |
| 2026-03-10 | 47.20 | 49.39 | 2.89 | 6.22% | 47.20 | 49.70 | 1814094 | 887510.81 | 2.50% |
| 2026-03-09 | 46.27 | 46.50 | -0.80 | -1.69% | 45.43 | 46.62 | 973749 | 448444.09 | 1.34% |
| 2026-03-06 | 46.59 | 47.30 | 0.30 | 0.64% | 46.47 | 47.42 | 732496 | 344736.34 | 1.01% |
| 2026-03-05 | 47.00 | 47.00 | 0.72 | 1.56% | 46.88 | 47.76 | 1008733 | 476536.31 | 1.39% |
| 2026-03-04 | 46.67 | 46.28 | -1.11 | -2.34% | 45.80 | 47.09 | 1198906 | 555727.25 | 1.65% |
| 2026-03-03 | 49.16 | 47.39 | -1.72 | -3.50% | 47.20 | 49.74 | 1360265 | 654850.62 | 1.87% |
| 2026-03-02 | 49.31 | 49.11 | -1.11 | -2.21% | 48.38 | 49.72 | 1289834 | 632968.75 | 1.77% |
| 2026-02-27 | 50.65 | 50.22 | -0.94 | -1.84% | 49.32 | 50.69 | 1272716 | 634949.25 | 1.75% |
| 2026-02-26 | 51.59 | 51.16 | -0.42 | -0.81% | 51.04 | 51.63 | 1064251 | 545479.56 | 1.46% |
| 2026-02-25 | 50.55 | 51.58 | 0.95 | 1.88% | 50.47 | 51.93 | 1247048 | 639174.19 | 1.72% |
| 2026-02-24 | 51.41 | 50.63 | -0.17 | -0.33% | 50.51 | 51.49 | 844153 | 430001.50 | 1.16% |
| 2026-02-13 | 49.91 | 50.80 | 0.37 | 0.73% | 49.26 | 51.08 | 1144926 | 577647.69 | 1.58% |
| 2026-02-12 | 51.10 | 50.43 | -0.56 | -1.10% | 50.30 | 51.33 | 970240 | 490326.22 | 1.33% |
| 2026-02-11 | 51.39 | 51.15 | -0.54 | -1.04% | 51.02 | 51.92 | 689452 | 354263.91 | 0.95% |
| 2026-02-10 | 51.69 | 51.69 | -0.03 | -0.06% | 51.37 | 51.98 | 746830 | 385913.84 | 1.03% |
| 2026-02-09 | 51.99 | 51.72 | 0.55 | 1.07% | 51.33 | 52.00 | 775300 | 400405.75 | 1.07% |
| 2026-02-06 | 51.37 | 51.17 | -0.53 | -1.03% | 50.70 | 52.01 | 724911 | 372319.50 | 1.00% |
| 2026-02-05 | 51.50 | 51.70 | -0.20 | -0.39% | 51.42 | 52.58 | 759859 | 394808.72 | 1.05% |
| 2026-02-04 | 52.01 | 51.90 | -0.56 | -1.07% | 50.65 | 52.05 | 1244424 | 639086.75 | 1.71% |
| 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% |
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。
