| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 11.80 | 11.88 | -0.41 | -3.34% | 11.46 | 12.51 | 802930 | 96196.40 | 21.84% | 47.00 |
| 2026-03-24 | 11.29 | 12.29 | 0.96 | 8.47% | 11.29 | 12.49 | 849242 | 102668.32 | 23.10% | 17.00 |
| 2026-03-23 | 10.81 | 11.33 | 0.20 | 1.80% | 10.60 | 11.76 | 729789 | 81818.82 | 19.85% | 79.00 |
| 2026-03-20 | 10.75 | 11.13 | 0.41 | 3.82% | 10.66 | 11.62 | 667657 | 74715.70 | 18.16% | 0.00 |
| 2026-03-19 | 10.90 | 10.72 | -0.14 | -1.29% | 10.58 | 11.06 | 351706 | 38047.54 | 9.57% | 10.00 |
| 2026-03-18 | 10.91 | 10.86 | -0.05 | -0.46% | 10.72 | 11.26 | 385252 | 42172.30 | 10.48% | 0.00 |
| 2026-03-17 | 10.96 | 10.91 | -0.21 | -1.89% | 10.80 | 11.73 | 710513 | 80098.85 | 19.32% | 5.00 |
| 2026-03-16 | 9.30 | 11.12 | 1.85 | 19.96% | 9.30 | 11.12 | 645075 | 66806.34 | 17.54% | 27.00 |
| 2026-03-13 | 9.39 | 9.27 | -0.12 | -1.28% | 9.21 | 9.52 | 96946 | 9091.98 | 2.64% | 0.00 |
| 2026-03-12 | 9.68 | 9.39 | -0.30 | -3.10% | 9.32 | 9.72 | 130217 | 12272.19 | 3.54% | 0.00 |
| 2026-03-11 | 9.78 | 9.69 | -0.10 | -1.02% | 9.64 | 10.06 | 174188 | 17174.55 | 4.74% | 6.00 |
| 2026-03-10 | 9.71 | 9.79 | 0.11 | 1.14% | 9.60 | 9.80 | 120908 | 11738.70 | 3.29% | 0.00 |
| 2026-03-09 | 9.33 | 9.68 | 0.18 | 1.89% | 9.31 | 9.71 | 151548 | 14409.46 | 4.12% | 0.00 |
| 2026-03-06 | 9.40 | 9.50 | 0.03 | 0.32% | 9.33 | 9.63 | 109515 | 10404.34 | 2.98% | 0.00 |
| 2026-03-05 | 9.65 | 9.47 | -0.02 | -0.21% | 9.33 | 9.83 | 125183 | 11850.29 | 3.40% | 4.00 |
| 2026-03-04 | 9.39 | 9.49 | -0.06 | -0.63% | 9.30 | 9.72 | 170596 | 16216.20 | 4.64% | 0.00 |
| 2026-03-03 | 9.86 | 9.55 | -0.31 | -3.14% | 9.54 | 10.13 | 173219 | 16990.15 | 4.71% | 15.00 |
| 2026-03-02 | 9.65 | 9.86 | -0.22 | -2.18% | 9.63 | 10.07 | 158467 | 15600.29 | 4.31% | 0.00 |
| 2026-02-27 | 9.94 | 10.08 | 0.10 | 1.00% | 9.87 | 10.21 | 170483 | 17124.14 | 4.64% | 0.00 |
| 2026-02-26 | 9.98 | 9.98 | 0.07 | 0.71% | 9.61 | 10.06 | 159245 | 15728.46 | 4.33% | 0.00 |
| 2026-02-25 | 9.89 | 9.91 | -0.08 | -0.80% | 9.77 | 10.17 | 182408 | 18150.20 | 4.96% | 0.00 |
| 2026-02-24 | 10.19 | 9.99 | -0.20 | -1.96% | 9.94 | 10.48 | 214307 | 21708.83 | 5.83% | 2.00 |
| 2026-02-13 | 10.43 | 10.19 | -0.34 | -3.23% | 10.16 | 10.61 | 193832 | 19948.17 | 5.27% | 4.00 |
| 2026-02-12 | 10.68 | 10.53 | -0.34 | -3.13% | 10.46 | 11.09 | 284954 | 30459.01 | 7.75% | 74.00 |
| 2026-02-11 | 10.43 | 10.87 | 0.47 | 4.52% | 10.26 | 11.00 | 484542 | 52167.18 | 13.18% | 0.00 |
| 2026-02-10 | 10.31 | 10.40 | -0.04 | -0.38% | 10.06 | 10.60 | 275428 | 28312.21 | 7.49% | 52.00 |
| 2026-02-09 | 10.57 | 10.44 | 0.15 | 1.46% | 10.32 | 10.86 | 333285 | 35278.94 | 9.06% | 2.00 |
| 2026-02-06 | 10.12 | 10.29 | -0.14 | -1.34% | 10.01 | 10.58 | 295457 | 30551.77 | 8.04% | 18.00 |
| 2026-02-05 | 10.30 | 10.43 | -0.72 | -6.46% | 10.22 | 10.82 | 426234 | 44646.72 | 11.59% | 0.00 |
| 2026-02-04 | 10.19 | 11.15 | 0.68 | 6.49% | 10.14 | 11.37 | 663277 | 71842.53 | 18.04% | 0.00 |
| 2026-02-03 | 10.34 | 10.47 | 0.32 | 3.15% | 10.15 | 10.68 | 357731 | 37349.80 | 9.73% | 10.00 |
| 2026-02-02 | 9.87 | 10.15 | 0.32 | 3.26% | 9.82 | 10.64 | 396790 | 40701.72 | 10.79% | 0.00 |
| 2026-01-30 | 9.97 | 9.83 | -0.25 | -2.48% | 9.50 | 10.26 | 314845 | 30724.00 | 8.56% | 0.00 |
| 2026-01-29 | 10.20 | 10.08 | -0.12 | -1.18% | 9.76 | 10.62 | 415910 | 42744.75 | 11.31% | 39.00 |
| 2026-01-28 | 10.68 | 10.20 | -0.76 | -6.93% | 10.04 | 10.80 | 504066 | 52008.12 | 13.71% | 13.00 |
| 2026-01-27 | 10.79 | 10.96 | -0.27 | -2.40% | 10.48 | 11.17 | 651340 | 70311.12 | 17.72% | 10.00 |
| 2026-01-26 | 10.96 | 11.23 | 0.43 | 3.98% | 10.52 | 12.00 | 1099450 | 124232.92 | 29.90% | 20.00 |
| 2026-01-23 | 9.18 | 10.80 | 1.80 | 20.00% | 9.18 | 10.80 | 917782 | 94576.92 | 24.96% | 0.00 |
| 2026-01-22 | 8.62 | 9.00 | 0.42 | 4.90% | 8.40 | 9.27 | 509653 | 45494.67 | 13.86% | 0.00 |
| 2026-01-21 | 8.55 | 8.58 | -0.17 | -1.94% | 8.51 | 8.91 | 384593 | 33357.61 | 10.46% | 0.00 |
| 2026-01-20 | 8.53 | 8.75 | 0.21 | 2.46% | 8.49 | 8.79 | 460348 | 39749.98 | 12.52% | 8.00 |
| 2026-01-19 | 8.01 | 8.54 | 0.50 | 6.22% | 8.00 | 9.08 | 619395 | 53595.24 | 16.85% | 65.00 |
| 2026-01-16 | 8.24 | 8.04 | -0.20 | -2.43% | 7.98 | 8.47 | 342920 | 27941.48 | 9.33% | 0.00 |
| 2026-01-15 | 8.44 | 8.24 | -0.41 | -4.74% | 8.12 | 8.57 | 419223 | 34607.25 | 11.40% | 44.00 |
| 2026-01-14 | 7.87 | 8.65 | 0.70 | 8.81% | 7.83 | 9.28 | 824024 | 70352.09 | 22.41% | 3.00 |
| 2026-01-13 | 8.49 | 7.95 | -0.44 | -5.24% | 7.88 | 8.66 | 609833 | 49170.30 | 16.59% | 97.00 |
| 2026-01-12 | 9.20 | 8.39 | -0.29 | -3.34% | 8.39 | 9.29 | 1024690 | 89980.89 | 27.87% | 0.00 |
| 2026-01-09 | 7.81 | 8.68 | 1.45 | 20.06% | 7.78 | 8.68 | 727223 | 60509.22 | 19.78% | 3.00 |
| 2026-01-08 | 6.61 | 7.23 | 0.57 | 8.56% | 6.61 | 7.48 | 489961 | 34772.13 | 13.33% | 6.00 |
| 2026-01-07 | 6.62 | 6.66 | 0.01 | 0.15% | 6.59 | 6.75 | 108696 | 7239.31 | 2.96% | 6.00 |
| 2026-01-06 | 6.59 | 6.65 | 0.06 | 0.91% | 6.56 | 6.68 | 83160 | 5510.21 | 2.26% | 0.00 |
| 2026-01-05 | 6.46 | 6.59 | 0.14 | 2.17% | 6.46 | 6.64 | 90980 | 5983.72 | 2.47% | 0.00 |
| 2025-12-31 | 6.51 | 6.45 | -0.05 | -0.77% | 6.41 | 6.53 | 95906 | 6206.10 | 2.61% | 0.00 |
| 2025-12-30 | 6.65 | 6.50 | -0.15 | -2.26% | 6.48 | 6.65 | 89625 | 5860.21 | 2.44% | 18.00 |
| 2025-12-29 | 6.75 | 6.65 | -0.04 | -0.60% | 6.59 | 6.75 | 86774 | 5775.72 | 2.36% | 0.00 |
| 2025-12-26 | 6.66 | 6.69 | 0.01 | 0.15% | 6.63 | 6.83 | 125718 | 8466.93 | 3.42% | 0.00 |
| 2025-12-25 | 6.54 | 6.68 | 0.12 | 1.83% | 6.54 | 6.82 | 122326 | 8180.36 | 3.33% | 0.00 |
| 2025-12-24 | 6.48 | 6.56 | 0.08 | 1.23% | 6.43 | 6.58 | 75737 | 4955.12 | 2.06% | 0.00 |
| 2025-12-23 | 6.60 | 6.48 | -0.15 | -2.26% | 6.46 | 6.60 | 108077 | 7035.15 | 2.94% | 0.00 |
| 2025-12-22 | 6.73 | 6.63 | -0.12 | -1.78% | 6.61 | 6.76 | 132380 | 8832.63 | 3.60% | 1.00 |
| 2025-12-19 | 6.68 | 6.75 | 0.08 | 1.20% | 6.55 | 6.79 | 163129 | 10896.88 | 4.44% | 0.00 |
| 2025-12-18 | 6.52 | 6.67 | -0.01 | -0.15% | 6.46 | 6.78 | 180489 | 12022.29 | 4.91% | 0.00 |
| 2025-12-17 | 7.15 | 6.68 | -0.39 | -5.52% | 6.45 | 7.19 | 389067 | 26077.58 | 10.58% | 0.00 |
| 2025-12-16 | 6.83 | 7.07 | 0.37 | 5.52% | 6.81 | 7.66 | 434078 | 31474.87 | 11.81% | 0.00 |
| 2025-12-15 | 6.74 | 6.70 | -0.10 | -1.47% | 6.56 | 6.89 | 145997 | 9816.84 | 3.97% | 0.00 |
| 2025-12-12 | 7.05 | 6.80 | -0.36 | -5.03% | 6.73 | 7.16 | 262175 | 18017.15 | 7.13% | 0.00 |
| 2025-12-11 | 7.25 | 7.16 | -0.11 | -1.51% | 7.13 | 7.55 | 268267 | 19652.32 | 7.30% | 0.00 |
| 2025-12-10 | 7.34 | 7.27 | -0.13 | -1.76% | 7.20 | 7.44 | 195252 | 14240.79 | 5.31% | 0.00 |
| 2025-12-09 | 7.46 | 7.40 | -0.04 | -0.54% | 7.26 | 7.68 | 345724 | 25581.30 | 9.40% | 0.00 |
| 2025-12-08 | 6.88 | 7.44 | 0.56 | 8.14% | 6.87 | 7.87 | 470061 | 34727.40 | 12.78% | 0.00 |
| 2025-12-05 | 6.66 | 6.88 | 0.22 | 3.30% | 6.64 | 7.14 | 134960 | 9237.47 | 3.67% | 0.00 |
| 2025-12-04 | 6.93 | 6.66 | -0.26 | -3.76% | 6.65 | 6.93 | 100278 | 6761.94 | 2.73% | 0.00 |
| 2025-12-03 | 7.11 | 6.92 | -0.18 | -2.54% | 6.87 | 7.12 | 125106 | 8690.58 | 3.40% | 0.00 |
| 2025-12-02 | 6.99 | 7.10 | 0.11 | 1.57% | 6.86 | 7.28 | 176011 | 12466.41 | 4.79% | 0.00 |
| 2025-12-01 | 6.93 | 6.99 | 0.06 | 0.87% | 6.86 | 7.13 | 115489 | 8087.56 | 3.14% | 0.00 |
| 2025-11-28 | 6.94 | 6.93 | 0.04 | 0.58% | 6.84 | 6.97 | 46260 | 3190.33 | 1.26% | 0.00 |
| 2025-11-27 | 6.88 | 6.89 | 0.01 | 0.15% | 6.81 | 6.93 | 48862 | 3360.57 | 1.33% | 0.00 |
| 2025-11-26 | 7.00 | 6.88 | -0.12 | -1.71% | 6.85 | 7.12 | 80022 | 5567.14 | 2.18% | 0.00 |
| 2025-11-25 | 6.92 | 7.00 | 0.10 | 1.45% | 6.92 | 7.09 | 84171 | 5906.59 | 2.29% | 0.00 |
| 2025-11-24 | 6.64 | 6.90 | 0.28 | 4.23% | 6.62 | 6.97 | 101548 | 6891.29 | 2.76% | 0.00 |
琏升科技(300051)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。
