| 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 | 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 |
| 2025-10-14 | 99.00 | 91.27 | -6.86 | -6.99% | 90.60 | 100.69 | 76974 | 72944.91 | 11.33% | 0.00 |
| 2025-10-13 | 93.87 | 98.13 | -3.77 | -3.70% | 92.50 | 98.62 | 60788 | 58594.26 | 8.94% | 0.00 |
| 2025-10-10 | 102.31 | 101.90 | -1.30 | -1.26% | 100.88 | 105.60 | 71117 | 73351.95 | 10.46% | 0.00 |
| 2025-10-09 | 97.52 | 103.20 | 6.26 | 6.46% | 96.91 | 108.88 | 104387 | 107322.33 | 15.36% | 3.00 |
| 2025-09-30 | 99.00 | 96.94 | -1.11 | -1.13% | 96.80 | 101.94 | 52407 | 51608.04 | 7.71% | 1.00 |
| 2025-09-29 | 96.07 | 98.05 | 1.00 | 1.03% | 96.00 | 98.75 | 47850 | 46699.08 | 7.04% | 0.00 |
| 2025-09-26 | 102.83 | 97.05 | -6.79 | -6.54% | 97.05 | 104.80 | 69246 | 69004.30 | 10.19% | 0.00 |
| 2025-09-25 | 102.70 | 103.84 | 1.62 | 1.58% | 99.00 | 105.89 | 71107 | 73661.81 | 10.46% | 2.00 |
| 2025-09-24 | 103.59 | 102.22 | -2.52 | -2.41% | 100.01 | 103.60 | 58927 | 59777.30 | 8.67% | 1.00 |
| 2025-09-23 | 111.00 | 104.74 | -4.95 | -4.51% | 101.18 | 111.50 | 84703 | 88966.73 | 12.46% | 0.00 |
| 2025-09-22 | 110.50 | 109.69 | -0.31 | -0.28% | 107.18 | 111.85 | 63139 | 69019.73 | 9.29% | 4.00 |
| 2025-09-19 | 111.34 | 110.00 | -0.61 | -0.55% | 109.07 | 113.99 | 77936 | 86622.39 | 11.47% | 2.00 |
| 2025-09-18 | 111.10 | 110.61 | -1.46 | -1.30% | 108.50 | 115.08 | 102550 | 114838.12 | 15.09% | 4.00 |
| 2025-09-17 | 107.70 | 112.07 | 3.16 | 2.90% | 106.92 | 114.67 | 85720 | 95942.86 | 12.61% | 0.00 |
| 2025-09-16 | 104.48 | 108.91 | 3.63 | 3.45% | 104.00 | 109.80 | 94577 | 101155.30 | 13.92% | 0.00 |
| 2025-09-15 | 104.00 | 105.28 | 0.39 | 0.37% | 100.68 | 109.93 | 84417 | 88227.78 | 12.42% | 1.00 |
| 2025-09-12 | 99.11 | 104.89 | 4.70 | 4.69% | 98.03 | 112.55 | 137619 | 144341.95 | 20.25% | 3.00 |
| 2025-09-11 | 92.39 | 100.19 | 9.03 | 9.91% | 91.68 | 102.51 | 130394 | 127998.60 | 19.19% | 0.00 |
| 2025-09-10 | 93.11 | 91.16 | 0.11 | 0.12% | 90.00 | 94.61 | 70519 | 64911.28 | 10.38% | 0.00 |
| 2025-09-09 | 93.22 | 91.05 | -3.35 | -3.55% | 90.25 | 93.92 | 55894 | 51369.48 | 8.22% | 1.00 |
| 2025-09-08 | 104.31 | 94.40 | -9.91 | -9.50% | 93.09 | 104.92 | 110676 | 106975.98 | 16.29% | 10.00 |
| 2025-09-05 | 97.00 | 104.31 | 7.14 | 7.35% | 94.22 | 105.79 | 109586 | 110066.88 | 16.13% | 56.00 |
| 2025-09-04 | 119.01 | 97.17 | -17.85 | -15.52% | 95.47 | 125.60 | 167172 | 182108.34 | 24.60% | 0.00 |
| 2025-09-03 | 112.96 | 115.02 | 2.90 | 2.59% | 108.00 | 120.04 | 130440 | 151581.30 | 19.19% | 2.00 |
| 2025-09-02 | 117.89 | 112.12 | -5.88 | -4.98% | 110.20 | 127.97 | 145854 | 173922.22 | 21.46% | 0.00 |
| 2025-09-01 | 110.88 | 118.00 | 6.92 | 6.23% | 108.50 | 120.88 | 127689 | 147402.97 | 18.79% | 0.00 |
| 2025-08-29 | 117.01 | 111.08 | -4.41 | -3.82% | 109.68 | 117.20 | 87573 | 99091.77 | 12.89% | 0.00 |
| 2025-08-28 | 106.86 | 115.49 | 5.49 | 4.99% | 106.85 | 115.97 | 125666 | 140825.41 | 18.49% | 4.00 |
| 2025-08-27 | 112.00 | 110.00 | -9.22 | -7.73% | 107.00 | 114.36 | 143961 | 159531.61 | 21.18% | 3.00 |
| 2025-08-26 | 112.50 | 119.22 | 5.11 | 4.48% | 112.20 | 121.85 | 104325 | 123359.54 | 15.35% | 9.00 |
| 2025-08-25 | 111.00 | 114.11 | 5.70 | 5.26% | 109.72 | 116.00 | 97078 | 109753.02 | 14.28% | 0.00 |
| 2025-08-22 | 106.97 | 108.41 | 1.47 | 1.37% | 106.03 | 110.70 | 78421 | 85318.16 | 11.54% | 0.00 |
| 2025-08-21 | 109.00 | 106.94 | -2.93 | -2.67% | 104.21 | 111.00 | 70597 | 75702.85 | 10.39% | 0.00 |
| 2025-08-20 | 110.11 | 109.87 | -2.13 | -1.90% | 105.66 | 111.50 | 95465 | 103092.09 | 14.05% | 0.00 |
| 2025-08-19 | 103.74 | 112.00 | 8.28 | 7.98% | 103.53 | 118.85 | 125659 | 141905.73 | 18.49% | 7.00 |
| 2025-08-18 | 97.60 | 103.72 | 5.90 | 6.03% | 97.50 | 107.76 | 104046 | 106954.16 | 15.31% | 5.00 |
| 2025-08-15 | 97.00 | 97.82 | 0.02 | 0.02% | 95.51 | 98.50 | 54936 | 53537.06 | 8.08% | 8.00 |
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。
