| 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 | 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% |
| 2025-10-10 | 64.50 | 60.80 | -4.50 | -6.89% | 60.21 | 64.95 | 2609551 | 1625852.50 | 3.59% |
| 2025-10-09 | 63.84 | 65.30 | 0.61 | 0.94% | 63.36 | 66.15 | 2616510 | 1704651.00 | 3.61% |
| 2025-09-30 | 65.40 | 64.69 | -0.11 | -0.17% | 63.76 | 66.38 | 2295290 | 1488445.38 | 3.17% |
| 2025-09-29 | 64.25 | 64.80 | 0.55 | 0.86% | 62.68 | 65.36 | 2628525 | 1691839.25 | 3.63% |
| 2025-09-26 | 68.72 | 64.25 | -4.49 | -6.53% | 64.16 | 68.78 | 3320909 | 2196550.50 | 4.59% |
| 2025-09-25 | 69.80 | 68.74 | -1.46 | -2.08% | 68.20 | 71.58 | 3317716 | 2298886.25 | 4.58% |
| 2025-09-24 | 64.23 | 70.20 | 4.50 | 6.85% | 63.70 | 72.20 | 4516356 | 2990669.00 | 6.24% |
| 2025-09-23 | 67.05 | 65.70 | 4.75 | 7.79% | 63.66 | 67.05 | 5541239 | 3635384.00 | 7.65% |
| 2025-09-22 | 60.95 | 60.95 | 5.54 | 10.00% | 60.13 | 60.95 | 902794 | 550160.06 | 1.25% |
| 2025-09-19 | 54.31 | 55.41 | 2.30 | 4.33% | 54.03 | 57.91 | 3197040 | 1782756.75 | 4.42% |
| 2025-09-18 | 51.50 | 53.11 | 1.10 | 2.11% | 51.10 | 54.94 | 3155362 | 1669244.00 | 4.36% |
| 2025-09-17 | 52.63 | 52.01 | -0.38 | -0.73% | 51.50 | 52.99 | 1949552 | 1019239.00 | 2.69% |
| 2025-09-16 | 52.66 | 52.39 | -0.35 | -0.66% | 52.15 | 54.20 | 2003490 | 1061098.88 | 2.77% |
| 2025-09-15 | 52.14 | 52.74 | 0.03 | 0.06% | 52.07 | 54.23 | 2494998 | 1323738.38 | 3.45% |
| 2025-09-12 | 54.20 | 52.71 | -0.19 | -0.36% | 52.46 | 55.66 | 4258492 | 2309305.75 | 5.88% |
| 2025-09-11 | 47.20 | 52.90 | 4.81 | 10.00% | 46.51 | 52.90 | 2842144 | 1430645.38 | 3.93% |
| 2025-09-10 | 46.28 | 48.09 | 0.38 | 0.80% | 45.82 | 48.97 | 2018774 | 954939.19 | 2.79% |
| 2025-09-09 | 49.78 | 47.71 | -2.04 | -4.10% | 47.48 | 50.75 | 1881293 | 910350.25 | 2.60% |
| 2025-09-08 | 49.09 | 49.75 | 2.55 | 5.40% | 48.78 | 51.92 | 2891255 | 1455710.25 | 3.99% |
| 2025-09-05 | 44.36 | 47.20 | 2.81 | 6.33% | 43.70 | 47.20 | 2281915 | 1048929.12 | 3.15% |
| 2025-09-04 | 43.71 | 44.39 | 1.17 | 2.71% | 43.50 | 45.69 | 2006377 | 894149.12 | 2.77% |
| 2025-09-03 | 44.01 | 43.22 | -0.58 | -1.32% | 42.99 | 44.43 | 1008899 | 440264.19 | 1.39% |
| 2025-09-02 | 45.08 | 43.80 | -1.47 | -3.25% | 43.50 | 45.59 | 1480183 | 655733.50 | 2.04% |
| 2025-09-01 | 46.10 | 45.27 | -0.71 | -1.54% | 44.90 | 46.80 | 1406210 | 640167.12 | 1.94% |
| 2025-08-29 | 46.09 | 45.98 | -0.12 | -0.26% | 45.17 | 47.36 | 1730294 | 797116.88 | 2.39% |
| 2025-08-28 | 44.99 | 46.10 | 1.12 | 2.49% | 44.35 | 46.10 | 1653241 | 748480.00 | 2.28% |
| 2025-08-27 | 45.02 | 44.98 | -0.62 | -1.36% | 44.90 | 47.17 | 2009690 | 927834.00 | 2.78% |
| 2025-08-26 | 43.20 | 45.60 | 2.65 | 6.17% | 43.20 | 46.80 | 2223220 | 1000063.00 | 3.07% |
| 2025-08-25 | 43.38 | 42.95 | 0.25 | 0.59% | 42.13 | 44.29 | 1523545 | 657070.25 | 2.10% |
| 2025-08-22 | 41.46 | 42.70 | 0.51 | 1.21% | 41.33 | 42.88 | 1401673 | 590036.25 | 1.94% |
| 2025-08-21 | 40.10 | 42.19 | 2.14 | 5.34% | 39.81 | 42.43 | 2006844 | 830149.12 | 2.77% |
| 2025-08-20 | 38.99 | 40.05 | 0.95 | 2.43% | 38.22 | 40.75 | 1327847 | 528223.31 | 1.83% |
| 2025-08-19 | 39.60 | 39.10 | -0.49 | -1.24% | 38.61 | 39.75 | 1088496 | 425904.22 | 1.50% |
| 2025-08-18 | 38.60 | 39.59 | 1.00 | 2.59% | 38.29 | 40.36 | 1538959 | 609834.31 | 2.13% |
| 2025-08-15 | 38.10 | 38.59 | 0.11 | 0.29% | 37.98 | 38.82 | 874170 | 336399.00 | 1.21% |
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。
