| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-14 | 38.50 | 38.48 | 0.13 | 0.34% | 38.21 | 39.05 | 979235 | 377969.91 | 1.35% |
| 2025-08-13 | 38.34 | 38.35 | 0.18 | 0.47% | 37.82 | 38.98 | 1058070 | 406829.56 | 1.46% |
| 2025-08-12 | 37.96 | 38.17 | 0.16 | 0.42% | 37.74 | 38.62 | 764526 | 292196.62 | 1.06% |
| 2025-08-11 | 36.49 | 38.01 | 1.57 | 4.31% | 36.49 | 38.20 | 1414797 | 535101.56 | 1.95% |
| 2025-08-08 | 37.00 | 36.44 | -0.58 | -1.57% | 36.43 | 37.00 | 742804 | 272219.84 | 1.03% |
| 2025-08-07 | 38.00 | 37.02 | 0.81 | 2.24% | 37.00 | 38.66 | 1831704 | 692295.62 | 2.53% |
| 2025-08-06 | 36.38 | 36.21 | -0.26 | -0.71% | 35.88 | 36.38 | 639854 | 231088.59 | 0.88% |
| 2025-08-05 | 36.38 | 36.47 | 0.23 | 0.63% | 36.13 | 36.61 | 568648 | 206967.27 | 0.79% |
| 2025-08-04 | 36.12 | 36.24 | -0.40 | -1.09% | 35.80 | 36.39 | 802426 | 289125.41 | 1.11% |
| 2025-08-01 | 36.72 | 36.64 | 0.01 | 0.03% | 36.28 | 37.37 | 750004 | 275796.75 | 1.04% |
| 2025-07-31 | 37.43 | 36.63 | -1.11 | -2.94% | 36.46 | 38.00 | 1006222 | 374023.09 | 1.39% |
| 2025-07-30 | 37.30 | 37.74 | 0.17 | 0.45% | 36.91 | 38.40 | 924273 | 348763.62 | 1.28% |
| 2025-07-29 | 37.55 | 37.57 | -0.19 | -0.50% | 36.83 | 37.61 | 952940 | 354877.38 | 1.32% |
| 2025-07-28 | 38.40 | 37.76 | -0.57 | -1.49% | 37.41 | 38.47 | 937408 | 354065.78 | 1.29% |
| 2025-07-25 | 37.89 | 38.33 | 0.46 | 1.21% | 37.79 | 38.55 | 819627 | 313760.50 | 1.13% |
| 2025-07-24 | 37.80 | 37.87 | -0.09 | -0.24% | 37.30 | 38.00 | 980315 | 368446.62 | 1.35% |
| 2025-07-23 | 37.91 | 37.96 | -0.13 | -0.34% | 37.68 | 38.50 | 682219 | 260192.88 | 0.94% |
| 2025-07-22 | 38.19 | 38.09 | -0.57 | -1.47% | 37.78 | 38.45 | 914188 | 348126.56 | 1.26% |
| 2025-07-21 | 38.75 | 38.66 | -0.07 | -0.18% | 37.82 | 38.98 | 1026899 | 393237.44 | 1.42% |
| 2025-07-18 | 39.35 | 38.73 | -0.67 | -1.70% | 38.54 | 39.83 | 1359441 | 531510.25 | 1.88% |
| 2025-07-17 | 37.00 | 39.40 | 2.35 | 6.34% | 36.89 | 39.62 | 1694453 | 656253.25 | 2.34% |
| 2025-07-16 | 36.61 | 37.05 | 0.27 | 0.73% | 36.50 | 37.69 | 1186525 | 442297.09 | 1.64% |
| 2025-07-15 | 35.40 | 36.78 | 1.42 | 4.02% | 35.34 | 36.90 | 1455287 | 527913.19 | 2.01% |
| 2025-07-14 | 35.58 | 35.36 | -0.20 | -0.56% | 34.91 | 35.67 | 506331 | 178986.30 | 0.70% |
| 2025-07-11 | 35.88 | 35.76 | 0.00 | 0.00% | 35.41 | 36.00 | 802635 | 287007.03 | 1.11% |
| 2025-07-10 | 35.20 | 35.76 | 0.46 | 1.30% | 35.13 | 35.99 | 837024 | 298220.56 | 1.16% |
| 2025-07-09 | 35.39 | 35.30 | -0.06 | -0.17% | 35.12 | 35.95 | 844987 | 299848.75 | 1.17% |
| 2025-07-08 | 34.60 | 35.36 | 0.61 | 1.76% | 34.59 | 35.47 | 885172 | 311852.44 | 1.22% |
| 2025-07-07 | 35.28 | 34.75 | -0.54 | -1.53% | 34.25 | 35.28 | 883633 | 305692.06 | 1.22% |
| 2025-07-04 | 35.62 | 35.29 | -0.48 | -1.34% | 35.25 | 35.67 | 863846 | 305726.44 | 1.19% |
| 2025-07-03 | 33.99 | 35.77 | 1.85 | 5.45% | 33.99 | 36.18 | 1918363 | 677492.75 | 2.65% |
| 2025-07-02 | 34.59 | 33.92 | -0.79 | -2.28% | 33.85 | 34.59 | 711858 | 241982.75 | 0.98% |
| 2025-07-01 | 34.79 | 34.71 | 0.02 | 0.06% | 34.26 | 34.96 | 781658 | 270307.12 | 1.08% |
| 2025-06-30 | 33.95 | 34.69 | 0.82 | 2.42% | 33.95 | 34.78 | 1266863 | 437707.72 | 1.75% |
| 2025-06-27 | 32.98 | 33.87 | 0.90 | 2.73% | 32.69 | 34.10 | 1549364 | 521842.19 | 2.14% |
| 2025-06-26 | 33.24 | 32.97 | -0.27 | -0.81% | 32.95 | 33.55 | 837725 | 278615.44 | 1.16% |
| 2025-06-25 | 33.26 | 33.24 | 0.01 | 0.03% | 32.77 | 33.28 | 1049008 | 346074.12 | 1.45% |
| 2025-06-24 | 33.30 | 33.23 | 0.04 | 0.12% | 33.01 | 33.56 | 1005406 | 333739.03 | 1.39% |
| 2025-06-23 | 32.99 | 33.19 | -0.02 | -0.06% | 32.88 | 33.77 | 936487 | 312173.34 | 1.29% |
| 2025-06-20 | 32.65 | 33.21 | 0.49 | 1.50% | 32.59 | 33.49 | 1191427 | 394967.28 | 1.65% |
| 2025-06-19 | 32.96 | 32.72 | -0.22 | -0.67% | 32.62 | 33.34 | 1061692 | 349721.22 | 1.47% |
| 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% |
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。
