| 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 | 26.79 | 26.87 | 0.38 | 1.43% | 26.40 | 27.38 | 14371 | 3878.24 | 1.53% | 0.00 |
| 2026-03-24 | 26.22 | 26.49 | 1.01 | 3.96% | 25.22 | 26.56 | 15903 | 4113.14 | 1.70% | 0.00 |
| 2026-03-23 | 26.94 | 25.48 | -1.55 | -5.73% | 25.00 | 27.18 | 23455 | 6136.40 | 2.50% | 0.00 |
| 2026-03-20 | 29.11 | 27.03 | -1.83 | -6.34% | 26.87 | 29.16 | 27635 | 7634.03 | 2.95% | 0.00 |
| 2026-03-19 | 30.18 | 28.86 | -1.50 | -4.94% | 28.60 | 30.31 | 16960 | 4975.98 | 1.81% | 0.00 |
| 2026-03-18 | 30.24 | 30.36 | 0.13 | 0.43% | 29.78 | 30.50 | 15752 | 4740.47 | 1.68% | 0.00 |
| 2026-03-17 | 31.82 | 30.23 | -1.58 | -4.97% | 29.66 | 32.28 | 20991 | 6483.11 | 2.24% | 0.00 |
| 2026-03-16 | 31.00 | 31.81 | 0.69 | 2.22% | 30.88 | 32.24 | 23488 | 7451.49 | 2.51% | 0.00 |
| 2026-03-13 | 31.25 | 31.12 | -0.19 | -0.61% | 31.07 | 32.07 | 24216 | 7654.65 | 2.58% | 0.00 |
| 2026-03-12 | 31.27 | 31.31 | 0.04 | 0.13% | 31.07 | 32.15 | 32103 | 10143.83 | 3.42% | 0.00 |
| 2026-03-11 | 31.21 | 31.27 | 0.07 | 0.22% | 30.79 | 31.50 | 28815 | 8973.84 | 3.07% | 0.00 |
| 2026-03-10 | 30.23 | 31.20 | 1.01 | 3.35% | 29.88 | 31.49 | 22781 | 7011.29 | 2.43% | 0.00 |
| 2026-03-09 | 31.12 | 30.19 | -0.81 | -2.61% | 29.82 | 31.19 | 25470 | 7720.81 | 2.72% | 0.00 |
| 2026-03-06 | 28.70 | 31.00 | 2.30 | 8.01% | 28.60 | 31.18 | 38941 | 11828.99 | 4.15% | 0.00 |
| 2026-03-05 | 29.24 | 28.70 | 0.00 | 0.00% | 28.48 | 29.42 | 25551 | 7381.45 | 2.73% | 0.00 |
| 2026-03-04 | 29.00 | 28.70 | -0.55 | -1.88% | 28.58 | 29.75 | 22011 | 6392.34 | 2.35% | 0.00 |
| 2026-03-03 | 30.92 | 29.25 | -1.65 | -5.34% | 29.00 | 31.10 | 35417 | 10617.12 | 3.78% | 0.00 |
| 2026-03-02 | 31.71 | 30.90 | -1.39 | -4.30% | 30.40 | 32.19 | 33739 | 10499.43 | 3.60% | 0.00 |
| 2026-02-27 | 33.37 | 32.29 | -0.38 | -1.16% | 31.71 | 33.50 | 32552 | 10468.72 | 3.47% | 0.00 |
| 2026-02-26 | 32.55 | 32.67 | 0.44 | 1.37% | 31.66 | 33.55 | 55286 | 18030.88 | 5.90% | 0.00 |
| 2026-02-25 | 30.54 | 32.23 | 1.68 | 5.50% | 30.54 | 33.58 | 54580 | 17657.64 | 5.82% | 0.00 |
| 2026-02-24 | 29.99 | 30.55 | 0.80 | 2.69% | 29.80 | 30.70 | 12360 | 3749.93 | 1.32% | 0.00 |
| 2026-02-13 | 29.91 | 29.75 | -0.16 | -0.53% | 29.70 | 30.26 | 7379 | 2214.40 | 0.79% | 0.00 |
| 2026-02-12 | 30.35 | 29.91 | -0.44 | -1.45% | 29.71 | 30.53 | 10291 | 3094.23 | 1.10% | 0.00 |
| 2026-02-11 | 30.21 | 30.35 | 0.15 | 0.50% | 30.02 | 31.00 | 10770 | 3291.30 | 1.15% | 0.00 |
| 2026-02-10 | 30.75 | 30.20 | -0.77 | -2.49% | 30.16 | 31.15 | 11859 | 3640.39 | 1.27% | 0.00 |
| 2026-02-09 | 30.60 | 30.97 | 0.71 | 2.35% | 30.26 | 31.16 | 9619 | 2961.62 | 1.03% | 0.00 |
| 2026-02-06 | 29.83 | 30.26 | 0.57 | 1.92% | 29.40 | 30.88 | 11347 | 3439.47 | 1.21% | 0.00 |
| 2026-02-05 | 30.17 | 29.69 | -0.58 | -1.92% | 29.52 | 30.41 | 8070 | 2411.49 | 0.86% | 0.00 |
| 2026-02-04 | 30.33 | 30.27 | -0.06 | -0.20% | 29.89 | 30.83 | 11405 | 3462.79 | 1.22% | 0.00 |
| 2026-02-03 | 29.96 | 30.33 | 0.82 | 2.78% | 29.65 | 30.48 | 12181 | 3673.02 | 1.30% | 0.00 |
| 2026-02-02 | 31.14 | 29.51 | -1.37 | -4.44% | 29.51 | 31.20 | 14840 | 4485.94 | 1.58% | 0.00 |
| 2026-01-30 | 30.20 | 30.88 | 0.55 | 1.81% | 30.01 | 31.04 | 15348 | 4694.68 | 1.64% | 0.00 |
| 2026-01-29 | 30.50 | 30.33 | -0.31 | -1.01% | 30.08 | 31.69 | 16644 | 5127.11 | 1.78% | 0.00 |
| 2026-01-28 | 31.13 | 30.64 | -0.51 | -1.64% | 30.58 | 31.63 | 16543 | 5121.80 | 1.76% | 0.00 |
| 2026-01-27 | 31.68 | 31.15 | -0.68 | -2.14% | 30.23 | 31.68 | 19475 | 6010.64 | 2.08% | 0.00 |
| 2026-01-26 | 32.34 | 31.83 | -0.54 | -1.67% | 31.40 | 32.79 | 17485 | 5569.43 | 1.87% | 0.00 |
| 2026-01-23 | 32.09 | 32.37 | 0.28 | 0.87% | 31.72 | 32.83 | 22084 | 7119.03 | 2.36% | 1.00 |
| 2026-01-22 | 32.20 | 32.09 | -0.37 | -1.14% | 31.35 | 32.55 | 27413 | 8731.91 | 2.92% | 0.00 |
| 2026-01-21 | 33.25 | 32.46 | -1.39 | -4.11% | 31.86 | 33.86 | 42921 | 13876.52 | 4.58% | 0.00 |
| 2026-01-20 | 32.28 | 33.85 | 1.52 | 4.70% | 31.80 | 34.82 | 63878 | 21621.12 | 6.81% | 0.00 |
| 2026-01-19 | 31.20 | 32.33 | 0.86 | 2.73% | 31.17 | 32.66 | 18681 | 5987.86 | 1.99% | 0.00 |
| 2026-01-16 | 32.21 | 31.47 | -0.95 | -2.93% | 31.18 | 32.59 | 18416 | 5834.25 | 1.96% | 0.00 |
| 2026-01-15 | 31.71 | 32.42 | 0.71 | 2.24% | 31.52 | 33.10 | 23513 | 7585.94 | 2.51% | 0.00 |
| 2026-01-14 | 31.39 | 31.71 | 0.32 | 1.02% | 30.98 | 32.50 | 20996 | 6645.47 | 2.24% | 0.00 |
| 2026-01-13 | 31.48 | 31.39 | -0.05 | -0.16% | 31.13 | 32.30 | 21480 | 6806.13 | 2.29% | 0.00 |
| 2026-01-12 | 31.14 | 31.44 | 0.51 | 1.65% | 30.50 | 31.44 | 13830 | 4290.27 | 1.48% | 0.00 |
| 2026-01-09 | 31.22 | 30.93 | -0.36 | -1.15% | 30.53 | 31.26 | 16045 | 4945.99 | 1.71% | 0.00 |
| 2026-01-08 | 31.49 | 31.29 | -0.31 | -0.98% | 31.17 | 31.86 | 17104 | 5375.57 | 1.82% | 0.00 |
| 2026-01-07 | 30.95 | 31.60 | 0.51 | 1.64% | 30.82 | 31.93 | 24221 | 7601.17 | 2.58% | 0.00 |
| 2026-01-06 | 31.10 | 31.09 | -0.07 | -0.22% | 30.46 | 31.47 | 24500 | 7564.89 | 2.61% | 0.00 |
| 2026-01-05 | 30.10 | 31.16 | 1.20 | 4.01% | 29.55 | 31.66 | 37679 | 11683.97 | 4.02% | 0.00 |
| 2025-12-31 | 28.24 | 29.96 | 1.76 | 6.24% | 27.61 | 30.94 | 40193 | 11805.18 | 4.29% | 0.00 |
| 2025-12-30 | 28.74 | 28.20 | -0.57 | -1.98% | 28.20 | 28.74 | 8618 | 2444.16 | 0.92% | 0.00 |
| 2025-12-29 | 29.01 | 28.77 | 0.05 | 0.17% | 28.40 | 29.01 | 6649 | 1909.53 | 0.71% | 0.00 |
| 2025-12-26 | 29.51 | 28.72 | -0.40 | -1.37% | 28.50 | 29.51 | 8180 | 2362.96 | 0.87% | 0.00 |
| 2025-12-25 | 28.79 | 29.12 | 0.48 | 1.68% | 28.11 | 29.34 | 9241 | 2658.78 | 0.99% | 0.00 |
| 2025-12-24 | 28.02 | 28.64 | 0.50 | 1.78% | 27.92 | 28.91 | 11742 | 3360.59 | 1.25% | 0.00 |
| 2025-12-23 | 28.05 | 28.14 | -0.06 | -0.21% | 27.62 | 28.31 | 10567 | 2954.79 | 1.13% | 0.00 |
| 2025-12-22 | 28.34 | 28.20 | -0.13 | -0.46% | 28.06 | 29.09 | 11523 | 3278.47 | 1.23% | 0.00 |
| 2025-12-19 | 28.72 | 28.33 | -0.25 | -0.87% | 28.21 | 28.79 | 10215 | 2908.32 | 1.09% | 0.00 |
| 2025-12-18 | 28.53 | 28.58 | 0.05 | 0.18% | 28.15 | 29.23 | 9914 | 2855.70 | 1.06% | 0.00 |
| 2025-12-17 | 28.60 | 28.53 | -0.26 | -0.90% | 27.81 | 29.06 | 13426 | 3815.12 | 1.43% | 0.00 |
| 2025-12-16 | 29.89 | 28.79 | -0.94 | -3.16% | 28.70 | 29.99 | 14297 | 4155.79 | 1.53% | 0.00 |
| 2025-12-15 | 30.43 | 29.73 | -0.58 | -1.91% | 29.58 | 30.50 | 17419 | 5194.18 | 1.86% | 0.00 |
| 2025-12-12 | 28.26 | 30.31 | 1.83 | 6.43% | 28.02 | 30.49 | 39038 | 11569.60 | 4.16% | 0.00 |
| 2025-12-11 | 28.99 | 28.48 | -0.42 | -1.45% | 28.11 | 29.32 | 12677 | 3619.78 | 1.35% | 0.00 |
| 2025-12-10 | 29.30 | 28.90 | -0.40 | -1.37% | 28.58 | 29.31 | 12951 | 3748.46 | 1.38% | 0.00 |
| 2025-12-09 | 29.95 | 29.30 | -0.58 | -1.94% | 29.30 | 30.35 | 19416 | 5806.62 | 2.07% | 0.00 |
| 2025-12-08 | 29.39 | 29.88 | 0.48 | 1.63% | 29.02 | 29.92 | 17465 | 5135.85 | 1.86% | 0.00 |
| 2025-12-05 | 29.08 | 29.40 | 0.32 | 1.10% | 28.75 | 29.55 | 13902 | 4069.03 | 1.48% | 0.00 |
| 2025-12-04 | 29.68 | 29.08 | -0.72 | -2.42% | 29.01 | 29.97 | 14277 | 4173.28 | 1.52% | 0.00 |
| 2025-12-03 | 30.18 | 29.80 | -0.38 | -1.26% | 29.60 | 30.39 | 14048 | 4192.09 | 1.50% | 0.00 |
| 2025-12-02 | 30.69 | 30.18 | -0.50 | -1.63% | 29.95 | 30.71 | 15875 | 4790.01 | 1.69% | 0.00 |
| 2025-12-01 | 30.02 | 30.68 | 0.66 | 2.20% | 29.88 | 31.45 | 26489 | 8149.53 | 2.83% | 0.00 |
| 2025-11-28 | 29.95 | 30.02 | 0.07 | 0.23% | 29.52 | 30.68 | 20301 | 6092.19 | 2.17% | 0.00 |
| 2025-11-27 | 29.36 | 29.95 | 0.95 | 3.28% | 29.00 | 30.50 | 27227 | 8158.52 | 2.90% | 0.00 |
| 2025-11-26 | 28.74 | 29.00 | 0.25 | 0.87% | 28.66 | 29.59 | 22957 | 6699.22 | 2.45% | 0.00 |
| 2025-11-25 | 28.20 | 28.75 | 0.55 | 1.95% | 28.20 | 29.12 | 22484 | 6478.70 | 2.40% | 4.00 |
| 2025-11-24 | 28.79 | 28.20 | -0.04 | -0.14% | 28.08 | 29.38 | 31955 | 9133.56 | 3.41% | 0.00 |
联盛化学(301212)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。
