| 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 | 30.98 | 31.15 | 0.33 | 1.07% | 30.82 | 31.80 | 82524 | 25789.84 | 6.90% | 0.00 |
| 2026-03-24 | 30.23 | 30.82 | 1.19 | 4.02% | 29.21 | 30.98 | 94125 | 28251.39 | 7.87% | 0.00 |
| 2026-03-23 | 31.40 | 29.63 | -2.72 | -8.41% | 29.17 | 31.64 | 115811 | 35381.55 | 9.69% | 20.00 |
| 2026-03-20 | 34.48 | 32.35 | -1.75 | -5.13% | 32.22 | 34.69 | 97399 | 32502.00 | 8.15% | 0.00 |
| 2026-03-19 | 33.53 | 34.10 | -0.09 | -0.26% | 32.90 | 34.71 | 92461 | 31362.51 | 7.73% | 0.00 |
| 2026-03-18 | 33.48 | 34.19 | 1.06 | 3.20% | 33.35 | 34.37 | 68865 | 23350.77 | 5.76% | 0.00 |
| 2026-03-17 | 35.36 | 33.13 | -2.08 | -5.91% | 33.08 | 35.59 | 87176 | 29605.35 | 7.29% | 0.00 |
| 2026-03-16 | 35.50 | 35.21 | -0.38 | -1.07% | 34.12 | 35.59 | 67129 | 23435.78 | 5.61% | 1.00 |
| 2026-03-13 | 35.40 | 35.59 | -0.30 | -0.84% | 35.00 | 36.60 | 98528 | 35358.93 | 8.24% | 6.00 |
| 2026-03-12 | 36.44 | 35.89 | -0.59 | -1.62% | 35.50 | 37.00 | 107559 | 38807.63 | 9.00% | 4.00 |
| 2026-03-11 | 36.46 | 36.48 | 0.00 | 0.00% | 36.05 | 37.02 | 153600 | 56068.99 | 12.85% | 0.00 |
| 2026-03-10 | 35.21 | 36.48 | 2.77 | 8.22% | 35.00 | 38.50 | 239379 | 87289.09 | 20.02% | 63.00 |
| 2026-03-09 | 32.90 | 33.71 | -0.25 | -0.74% | 32.00 | 33.93 | 102824 | 33658.62 | 8.60% | 0.00 |
| 2026-03-06 | 35.00 | 33.96 | -1.32 | -3.74% | 33.66 | 35.10 | 127502 | 43463.52 | 10.66% | 0.00 |
| 2026-03-05 | 33.90 | 35.28 | 2.17 | 6.55% | 33.90 | 35.98 | 193982 | 68473.91 | 16.22% | 0.00 |
| 2026-03-04 | 32.42 | 33.11 | 0.45 | 1.38% | 32.24 | 33.90 | 76138 | 25322.72 | 6.37% | 0.00 |
| 2026-03-03 | 34.07 | 32.66 | -1.45 | -4.25% | 32.60 | 34.34 | 76977 | 25682.50 | 6.44% | 0.00 |
| 2026-03-02 | 33.88 | 34.11 | -0.58 | -1.67% | 33.58 | 34.66 | 70697 | 24136.45 | 5.91% | 0.00 |
| 2026-02-27 | 33.91 | 34.69 | 0.43 | 1.26% | 33.43 | 34.87 | 77571 | 26603.90 | 6.49% | 10.00 |
| 2026-02-26 | 33.55 | 34.26 | 0.61 | 1.81% | 33.42 | 34.52 | 85058 | 29016.37 | 7.11% | 0.00 |
| 2026-02-25 | 34.02 | 33.65 | -0.37 | -1.09% | 33.49 | 34.44 | 101106 | 34186.11 | 8.46% | 0.00 |
| 2026-02-24 | 31.80 | 34.02 | 2.77 | 8.86% | 31.80 | 35.20 | 212716 | 71900.09 | 17.79% | 0.00 |
| 2026-02-13 | 30.63 | 31.25 | 0.69 | 2.26% | 30.48 | 31.48 | 51922 | 16117.75 | 4.34% | 2.00 |
| 2026-02-12 | 30.97 | 30.56 | -0.46 | -1.48% | 30.50 | 31.23 | 56552 | 17425.62 | 4.73% | 0.00 |
| 2026-02-11 | 31.32 | 31.02 | -0.37 | -1.18% | 31.02 | 31.93 | 37822 | 11858.49 | 3.16% | 0.00 |
| 2026-02-10 | 31.99 | 31.39 | -0.65 | -2.03% | 31.35 | 32.11 | 47214 | 14957.99 | 3.95% | 0.00 |
| 2026-02-09 | 31.79 | 32.04 | 0.84 | 2.69% | 31.60 | 32.65 | 60973 | 19617.79 | 5.10% | 0.00 |
| 2026-02-06 | 31.28 | 31.20 | -0.31 | -0.98% | 30.80 | 31.65 | 47254 | 14754.74 | 3.95% | 0.00 |
| 2026-02-05 | 31.80 | 31.51 | -0.53 | -1.65% | 31.23 | 32.45 | 58926 | 18707.91 | 4.93% | 0.00 |
| 2026-02-04 | 31.01 | 32.04 | 0.69 | 2.20% | 30.75 | 32.37 | 91318 | 28875.51 | 7.64% | 0.00 |
| 2026-02-03 | 30.06 | 31.35 | 1.82 | 6.16% | 29.80 | 31.47 | 115104 | 35417.59 | 9.63% | 0.00 |
| 2026-02-02 | 30.54 | 29.53 | -1.06 | -3.47% | 29.50 | 31.05 | 82516 | 24792.31 | 6.90% | 0.00 |
| 2026-01-30 | 32.60 | 30.59 | -3.16 | -9.36% | 29.98 | 32.60 | 159897 | 49355.79 | 13.37% | 5.00 |
| 2026-01-29 | 35.01 | 33.75 | -1.45 | -4.12% | 33.57 | 35.12 | 111074 | 38092.17 | 9.29% | 0.00 |
| 2026-01-28 | 35.32 | 35.20 | -0.67 | -1.87% | 34.90 | 35.60 | 116996 | 41189.99 | 9.79% | 0.00 |
| 2026-01-27 | 33.61 | 35.87 | 1.82 | 5.35% | 32.80 | 35.95 | 193556 | 67457.49 | 16.19% | 0.00 |
| 2026-01-26 | 35.00 | 34.05 | -1.30 | -3.68% | 33.57 | 35.22 | 108280 | 37136.32 | 9.06% | 0.00 |
| 2026-01-23 | 33.19 | 35.35 | 2.00 | 6.00% | 33.19 | 35.50 | 172467 | 60068.43 | 14.43% | 2.00 |
| 2026-01-22 | 34.31 | 33.35 | -0.73 | -2.14% | 33.23 | 34.39 | 78435 | 26302.26 | 6.56% | 0.00 |
| 2026-01-21 | 32.60 | 34.08 | 1.19 | 3.62% | 32.25 | 34.20 | 107223 | 36029.74 | 8.97% | 0.00 |
| 2026-01-20 | 33.46 | 32.89 | -0.66 | -1.97% | 32.45 | 34.86 | 102202 | 34241.89 | 8.55% | 0.00 |
| 2026-01-19 | 33.41 | 33.55 | -0.13 | -0.39% | 33.10 | 33.85 | 58198 | 19478.32 | 4.87% | 51.00 |
| 2026-01-16 | 33.27 | 33.68 | 0.62 | 1.88% | 32.90 | 33.97 | 86600 | 28918.27 | 7.24% | 5.00 |
| 2026-01-15 | 32.80 | 33.06 | -0.23 | -0.69% | 32.62 | 33.47 | 61609 | 20265.23 | 5.15% | 4.00 |
| 2026-01-14 | 33.62 | 33.29 | -0.29 | -0.86% | 32.71 | 34.08 | 101893 | 34125.20 | 8.52% | 0.00 |
| 2026-01-13 | 34.90 | 33.58 | -1.37 | -3.92% | 33.39 | 34.95 | 113571 | 38675.00 | 9.50% | 0.00 |
| 2026-01-12 | 33.78 | 34.95 | 0.69 | 2.01% | 33.27 | 35.50 | 187779 | 65078.77 | 15.71% | 0.00 |
| 2026-01-09 | 31.96 | 34.26 | 2.21 | 6.90% | 31.88 | 34.73 | 173671 | 57795.49 | 14.53% | 0.00 |
| 2026-01-08 | 32.35 | 32.05 | -0.37 | -1.14% | 31.91 | 32.39 | 62263 | 20025.52 | 5.21% | 1.00 |
| 2026-01-07 | 32.29 | 32.42 | 0.08 | 0.25% | 31.80 | 32.54 | 86774 | 27943.79 | 7.26% | 0.00 |
| 2026-01-06 | 32.00 | 32.34 | 0.47 | 1.47% | 31.75 | 33.00 | 104149 | 33618.37 | 8.71% | 0.00 |
| 2026-01-05 | 30.88 | 31.87 | 1.18 | 3.84% | 30.72 | 32.13 | 73512 | 23207.12 | 6.15% | 16.00 |
| 2025-12-31 | 31.39 | 30.69 | -0.44 | -1.41% | 30.57 | 31.49 | 49948 | 15392.14 | 4.18% | 0.00 |
| 2025-12-30 | 31.28 | 31.13 | -0.34 | -1.08% | 30.88 | 31.92 | 57072 | 17943.45 | 4.77% | 0.00 |
| 2025-12-29 | 31.55 | 31.47 | -0.03 | -0.10% | 31.18 | 31.78 | 50162 | 15773.48 | 4.20% | 0.00 |
| 2025-12-26 | 31.71 | 31.50 | -0.44 | -1.38% | 31.42 | 32.08 | 68328 | 21651.21 | 5.72% | 0.00 |
| 2025-12-25 | 32.62 | 31.94 | -0.84 | -2.56% | 31.35 | 32.62 | 98012 | 31206.64 | 8.20% | 0.00 |
| 2025-12-24 | 30.61 | 32.78 | 2.30 | 7.55% | 30.51 | 33.32 | 162288 | 52250.00 | 13.57% | 0.00 |
| 2025-12-23 | 30.01 | 30.48 | 0.31 | 1.03% | 29.92 | 30.87 | 76663 | 23333.14 | 6.41% | 1.00 |
| 2025-12-22 | 30.29 | 30.17 | -0.08 | -0.26% | 29.93 | 30.52 | 58312 | 17596.71 | 4.88% | 0.00 |
| 2025-12-19 | 29.88 | 30.25 | 0.53 | 1.78% | 29.66 | 30.48 | 69837 | 21005.00 | 5.84% | 0.00 |
| 2025-12-18 | 29.39 | 29.72 | -0.02 | -0.07% | 29.39 | 30.37 | 70687 | 21140.54 | 5.91% | 0.00 |
| 2025-12-17 | 28.90 | 29.74 | 0.76 | 2.62% | 28.64 | 29.88 | 73384 | 21475.05 | 6.14% | 0.00 |
| 2025-12-16 | 29.88 | 28.98 | -1.05 | -3.50% | 28.78 | 29.98 | 67603 | 19689.26 | 5.65% | 0.00 |
| 2025-12-15 | 30.05 | 30.03 | -0.07 | -0.23% | 29.59 | 30.55 | 62263 | 18760.54 | 5.21% | 0.00 |
| 2025-12-12 | 30.70 | 30.10 | -0.48 | -1.57% | 29.84 | 30.81 | 73288 | 22139.83 | 6.13% | 0.00 |
| 2025-12-11 | 32.00 | 30.58 | -1.52 | -4.74% | 30.58 | 32.24 | 91968 | 28823.14 | 7.69% | 0.00 |
| 2025-12-10 | 32.50 | 32.10 | -0.58 | -1.77% | 31.71 | 32.95 | 90357 | 28961.56 | 7.56% | 0.00 |
| 2025-12-09 | 33.03 | 32.68 | -0.70 | -2.10% | 32.60 | 33.36 | 100492 | 33018.06 | 8.41% | 3.00 |
| 2025-12-08 | 33.46 | 33.38 | 0.50 | 1.52% | 32.69 | 33.60 | 134847 | 44791.93 | 11.28% | 0.00 |
| 2025-12-05 | 32.99 | 32.88 | 0.02 | 0.06% | 32.02 | 33.00 | 114351 | 37228.33 | 9.56% | 10.00 |
| 2025-12-04 | 33.34 | 32.86 | -1.09 | -3.21% | 32.66 | 34.03 | 174216 | 57626.66 | 14.57% | 4.00 |
| 2025-12-03 | 34.58 | 33.95 | -0.21 | -0.61% | 33.95 | 35.32 | 198055 | 68434.75 | 16.57% | 34.00 |
| 2025-12-02 | 35.66 | 34.16 | -1.50 | -4.21% | 33.92 | 35.80 | 238260 | 82007.27 | 19.93% | 42.00 |
| 2025-12-01 | 34.10 | 35.66 | 1.81 | 5.35% | 33.69 | 37.91 | 365527 | 130049.12 | 30.57% | 11.00 |
| 2025-11-28 | 33.50 | 33.85 | 0.02 | 0.06% | 32.94 | 34.90 | 346177 | 118186.05 | 28.95% | 9.00 |
| 2025-11-27 | 28.28 | 33.83 | 5.64 | 20.01% | 28.27 | 33.83 | 234961 | 76238.88 | 19.65% | 0.00 |
| 2025-11-26 | 28.55 | 28.19 | -0.36 | -1.26% | 28.08 | 28.75 | 23210 | 6592.06 | 1.94% | 0.00 |
| 2025-11-25 | 28.37 | 28.55 | 0.57 | 2.04% | 28.10 | 29.09 | 44066 | 12665.62 | 3.69% | 3.00 |
| 2025-11-24 | 27.72 | 27.98 | 0.43 | 1.56% | 27.50 | 28.16 | 31100 | 8645.73 | 2.60% | 0.00 |
联得装备(300545)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。
