| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 209.99 | 197.50 | -14.78 | -6.96% | 196.25 | 219.50 | 105375 | 214691.06 | 15.51% | 4.00 |
| 2026-02-04 | 226.12 | 212.28 | -13.73 | -6.07% | 205.69 | 226.12 | 119905 | 254356.42 | 17.64% | 11.00 |
| 2026-02-03 | 216.00 | 226.01 | 16.43 | 7.84% | 211.00 | 228.95 | 134853 | 298751.50 | 19.84% | 2.00 |
| 2026-02-02 | 220.10 | 209.58 | -13.42 | -6.02% | 209.58 | 224.94 | 109700 | 236605.91 | 16.14% | 0.00 |
| 2026-01-30 | 202.38 | 223.00 | 20.00 | 9.85% | 202.38 | 229.90 | 162434 | 358999.97 | 23.90% | 1.00 |
| 2026-01-29 | 206.73 | 203.00 | -4.39 | -2.12% | 198.20 | 222.00 | 110530 | 233200.11 | 16.26% | 10.00 |
| 2026-01-28 | 213.69 | 207.39 | -2.11 | -1.01% | 201.58 | 215.69 | 84961 | 174610.02 | 12.50% | 3.00 |
| 2026-01-27 | 200.11 | 209.50 | 4.09 | 1.99% | 192.20 | 216.98 | 130497 | 269249.53 | 19.20% | 1.00 |
| 2026-01-26 | 191.72 | 205.41 | 13.71 | 7.15% | 188.00 | 212.80 | 151211 | 308324.41 | 22.25% | 5.00 |
| 2026-01-23 | 195.99 | 191.70 | -3.33 | -1.71% | 188.20 | 198.40 | 87663 | 169281.44 | 12.90% | 0.00 |
| 2026-01-22 | 203.80 | 195.03 | -11.72 | -5.67% | 192.75 | 203.80 | 93856 | 184221.72 | 13.81% | 1.00 |
| 2026-01-21 | 180.00 | 206.75 | 23.20 | 12.64% | 180.00 | 212.59 | 129841 | 258658.69 | 19.11% | 1.00 |
| 2026-01-20 | 196.79 | 183.55 | -14.25 | -7.20% | 181.14 | 198.88 | 98974 | 184864.31 | 14.56% | 2.00 |
| 2026-01-19 | 200.10 | 197.80 | -11.64 | -5.56% | 194.56 | 205.88 | 103450 | 206204.23 | 15.22% | 0.00 |
| 2026-01-16 | 203.99 | 209.44 | 12.44 | 6.31% | 202.00 | 223.50 | 134886 | 285084.22 | 19.85% | 5.00 |
| 2026-01-15 | 182.01 | 197.00 | 12.91 | 7.01% | 181.01 | 202.58 | 135319 | 263303.38 | 19.91% | 7.00 |
| 2026-01-14 | 177.01 | 184.09 | 7.02 | 3.96% | 172.80 | 187.83 | 157388 | 285174.41 | 23.16% | 4.00 |
| 2026-01-13 | 166.52 | 177.07 | 9.07 | 5.40% | 166.51 | 190.18 | 175530 | 319080.22 | 25.83% | 0.00 |
| 2026-01-12 | 165.18 | 168.00 | 2.68 | 1.62% | 162.60 | 172.50 | 110322 | 186111.83 | 16.23% | 0.00 |
| 2026-01-09 | 159.00 | 165.32 | 3.27 | 2.02% | 157.00 | 166.20 | 79547 | 128820.25 | 11.71% | 2.00 |
| 2026-01-08 | 169.98 | 162.05 | -6.58 | -3.90% | 160.00 | 169.98 | 94066 | 153435.52 | 13.84% | 6.00 |
| 2026-01-07 | 166.00 | 168.63 | 3.82 | 2.32% | 162.01 | 168.77 | 103919 | 172393.86 | 15.29% | 42.00 |
| 2026-01-06 | 166.67 | 164.81 | -4.50 | -2.66% | 161.13 | 169.80 | 90967 | 149456.23 | 13.39% | 0.00 |
| 2026-01-05 | 168.55 | 169.31 | 0.80 | 0.47% | 164.20 | 171.55 | 72457 | 122176.12 | 10.66% | 3.00 |
| 2025-12-31 | 171.39 | 168.51 | -2.61 | -1.53% | 165.99 | 171.71 | 73011 | 123254.66 | 10.74% | 5.00 |
| 2025-12-30 | 169.51 | 171.12 | -0.48 | -0.28% | 167.60 | 176.40 | 93252 | 159848.00 | 13.72% | 4.00 |
| 2025-12-29 | 169.00 | 171.60 | 2.20 | 1.30% | 169.00 | 176.76 | 95755 | 164620.08 | 14.09% | 2.00 |
| 2025-12-26 | 175.58 | 169.40 | -8.99 | -5.04% | 167.62 | 177.48 | 114298 | 196043.06 | 16.82% | 0.00 |
| 2025-12-25 | 177.00 | 178.39 | -1.90 | -1.05% | 171.71 | 182.59 | 109744 | 193946.42 | 16.15% | 9.00 |
| 2025-12-24 | 188.61 | 180.29 | -6.10 | -3.27% | 176.86 | 189.98 | 144297 | 261118.75 | 21.23% | 0.00 |
| 2025-12-23 | 173.14 | 186.39 | 13.29 | 7.68% | 168.88 | 197.88 | 208591 | 379934.12 | 30.69% | 15.00 |
| 2025-12-22 | 180.00 | 173.10 | 0.11 | 0.06% | 171.00 | 180.00 | 140446 | 244591.84 | 20.67% | 2.00 |
| 2025-12-19 | 180.01 | 172.99 | -5.41 | -3.03% | 172.99 | 183.00 | 134398 | 237760.48 | 19.78% | 0.00 |
| 2025-12-18 | 178.51 | 178.40 | 4.40 | 2.53% | 178.00 | 194.00 | 202853 | 372906.56 | 29.85% | 0.00 |
| 2025-12-17 | 145.86 | 174.00 | 29.00 | 20.00% | 142.01 | 174.00 | 204856 | 327350.44 | 30.14% | 0.00 |
| 2025-12-16 | 156.15 | 145.00 | -14.00 | -8.81% | 143.80 | 158.35 | 155381 | 231028.58 | 22.86% | 9.00 |
| 2025-12-15 | 155.36 | 159.00 | 4.23 | 2.73% | 152.00 | 164.88 | 174816 | 279045.31 | 25.72% | 2.00 |
| 2025-12-12 | 133.98 | 154.77 | 21.20 | 15.87% | 133.98 | 160.28 | 232947 | 350829.06 | 34.28% | 2.00 |
| 2025-12-11 | 141.00 | 133.57 | -10.03 | -6.98% | 133.50 | 141.60 | 142929 | 195136.50 | 21.03% | 9.00 |
| 2025-12-10 | 135.00 | 143.60 | 9.69 | 7.24% | 134.00 | 147.80 | 171369 | 241432.81 | 25.22% | 0.00 |
| 2025-12-09 | 130.05 | 133.91 | 1.69 | 1.28% | 130.05 | 141.46 | 137630 | 186333.41 | 20.25% | 1.00 |
| 2025-12-08 | 120.00 | 132.22 | 10.99 | 9.07% | 119.60 | 135.80 | 153344 | 199848.20 | 22.56% | 1.00 |
| 2025-12-05 | 121.43 | 121.23 | -1.14 | -0.93% | 119.00 | 126.00 | 101085 | 124400.40 | 14.87% | 0.00 |
| 2025-12-04 | 120.02 | 122.37 | 1.31 | 1.08% | 119.50 | 125.40 | 79930 | 98518.19 | 11.76% | 0.00 |
| 2025-12-03 | 119.40 | 121.06 | 1.01 | 0.84% | 119.00 | 123.60 | 80257 | 97641.32 | 11.81% | 3.00 |
| 2025-12-02 | 122.23 | 120.05 | -2.93 | -2.38% | 119.33 | 123.73 | 72632 | 87958.60 | 10.69% | 1.00 |
| 2025-12-01 | 126.30 | 122.98 | -2.70 | -2.15% | 121.61 | 126.50 | 86358 | 106485.38 | 12.71% | 4.00 |
| 2025-11-28 | 133.00 | 125.68 | -9.05 | -6.72% | 124.93 | 138.00 | 168240 | 215768.50 | 24.76% | 0.00 |
| 2025-11-27 | 120.14 | 134.73 | 12.23 | 9.98% | 120.00 | 139.99 | 196056 | 250700.56 | 28.85% | 0.00 |
| 2025-11-26 | 116.61 | 122.50 | 3.08 | 2.58% | 114.42 | 127.39 | 149805 | 183177.97 | 22.04% | 12.00 |
| 2025-11-25 | 115.20 | 119.42 | 7.04 | 6.26% | 115.16 | 126.50 | 147479 | 178252.27 | 21.70% | 4.00 |
| 2025-11-24 | 116.50 | 112.38 | -2.02 | -1.77% | 110.32 | 117.50 | 108045 | 122740.81 | 15.90% | 10.00 |
| 2025-11-21 | 106.84 | 114.40 | 2.86 | 2.56% | 105.31 | 118.70 | 137966 | 155532.30 | 20.30% | 7.00 |
| 2025-11-20 | 117.97 | 111.54 | -5.46 | -4.67% | 109.50 | 119.77 | 120748 | 136005.75 | 17.77% | 0.00 |
| 2025-11-19 | 104.20 | 117.00 | 14.80 | 14.48% | 104.20 | 122.63 | 174211 | 202694.02 | 25.64% | 0.00 |
| 2025-11-18 | 101.80 | 102.20 | -0.61 | -0.59% | 99.80 | 105.04 | 48293 | 49450.10 | 7.11% | 0.00 |
| 2025-11-17 | 101.89 | 102.81 | 1.41 | 1.39% | 101.38 | 104.45 | 55952 | 57386.82 | 8.23% | 0.00 |
| 2025-11-14 | 103.30 | 101.40 | -3.97 | -3.77% | 101.22 | 104.28 | 39560 | 40492.86 | 5.82% | 0.00 |
| 2025-11-13 | 107.00 | 105.37 | -1.48 | -1.39% | 105.01 | 107.60 | 39735 | 42023.10 | 5.85% | 0.00 |
| 2025-11-12 | 108.66 | 106.85 | -1.73 | -1.59% | 104.20 | 109.57 | 45433 | 48309.71 | 6.69% | 0.00 |
| 2025-11-11 | 112.88 | 108.58 | -2.63 | -2.36% | 107.61 | 112.89 | 48116 | 52918.80 | 7.08% | 2.00 |
| 2025-11-10 | 114.59 | 111.21 | -3.99 | -3.46% | 108.33 | 117.00 | 72856 | 80750.10 | 10.72% | 11.00 |
| 2025-11-07 | 117.50 | 115.20 | -4.80 | -4.00% | 113.70 | 118.88 | 73673 | 85341.18 | 10.84% | 3.00 |
| 2025-11-06 | 117.17 | 120.00 | 2.69 | 2.29% | 113.83 | 121.58 | 110693 | 130119.09 | 16.29% | 25.00 |
| 2025-11-05 | 115.50 | 117.31 | -0.92 | -0.78% | 114.44 | 119.99 | 86479 | 101269.22 | 12.73% | 0.00 |
| 2025-11-04 | 117.29 | 118.23 | 3.63 | 3.17% | 115.22 | 125.99 | 136313 | 163817.52 | 20.06% | 0.00 |
| 2025-11-03 | 115.22 | 114.60 | -0.84 | -0.73% | 111.76 | 116.34 | 73119 | 83534.09 | 10.76% | 0.00 |
| 2025-10-31 | 124.26 | 115.44 | -8.81 | -7.09% | 114.68 | 124.86 | 105702 | 124099.48 | 15.55% | 0.00 |
| 2025-10-30 | 129.95 | 124.25 | -5.18 | -4.00% | 123.50 | 132.00 | 134149 | 169160.19 | 19.74% | 5.00 |
| 2025-10-29 | 112.21 | 129.43 | 16.83 | 14.95% | 112.21 | 131.00 | 203143 | 249372.31 | 29.89% | 3.00 |
| 2025-10-28 | 102.01 | 112.60 | 14.79 | 15.12% | 100.00 | 114.44 | 197912 | 216713.70 | 29.12% | 0.00 |
| 2025-10-27 | 97.00 | 97.81 | 2.13 | 2.23% | 96.10 | 99.80 | 69422 | 68099.80 | 10.22% | 5.00 |
| 2025-10-24 | 92.20 | 95.68 | 3.80 | 4.14% | 91.30 | 95.80 | 57360 | 53918.83 | 8.44% | 0.00 |
| 2025-10-23 | 95.47 | 91.88 | -3.37 | -3.54% | 90.50 | 95.47 | 45011 | 41333.99 | 6.62% | 1.00 |
| 2025-10-22 | 94.08 | 95.25 | -0.55 | -0.57% | 93.68 | 97.90 | 70000 | 67036.34 | 10.30% | 5.00 |
| 2025-10-21 | 89.95 | 95.80 | 5.89 | 6.55% | 88.70 | 96.30 | 80246 | 75243.87 | 11.81% | 1.00 |
| 2025-10-20 | 88.02 | 89.91 | 3.46 | 4.00% | 88.02 | 92.00 | 52275 | 47202.45 | 7.69% | 0.00 |
| 2025-10-17 | 91.50 | 86.45 | -5.13 | -5.60% | 86.20 | 91.65 | 51184 | 45202.10 | 7.53% | 0.00 |
| 2025-10-16 | 91.87 | 91.58 | -0.62 | -0.67% | 91.00 | 93.98 | 39369 | 36352.91 | 5.79% | 0.00 |
| 2025-10-15 | 91.91 | 92.20 | 0.93 | 1.02% | 90.50 | 93.06 | 40635 | 37290.29 | 5.98% | 1.00 |
联特科技(301205)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。
