| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-29 | 27.59 | 27.31 | 0.04 | 0.15% | 26.91 | 27.59 | 10855 | 2958.91 | 1.16% | 0.00 |
| 2025-10-28 | 26.90 | 27.27 | 0.42 | 1.56% | 26.76 | 27.35 | 12907 | 3504.07 | 1.38% | 0.00 |
| 2025-10-27 | 26.81 | 26.85 | 0.40 | 1.51% | 26.31 | 27.16 | 10761 | 2877.84 | 1.15% | 0.00 |
| 2025-10-24 | 26.31 | 26.45 | 0.30 | 1.15% | 26.10 | 26.45 | 8537 | 2246.79 | 0.91% | 0.00 |
| 2025-10-23 | 26.26 | 26.15 | -0.11 | -0.42% | 25.80 | 26.49 | 7136 | 1857.33 | 0.76% | 0.00 |
| 2025-10-22 | 26.08 | 26.26 | -0.07 | -0.27% | 26.08 | 26.50 | 6242 | 1641.48 | 0.67% | 0.00 |
| 2025-10-21 | 25.77 | 26.33 | 0.56 | 2.17% | 25.51 | 26.57 | 10804 | 2818.96 | 1.15% | 0.00 |
| 2025-10-20 | 25.25 | 25.77 | 0.67 | 2.67% | 25.25 | 25.78 | 6985 | 1785.32 | 0.75% | 0.00 |
| 2025-10-17 | 25.55 | 25.10 | -0.45 | -1.76% | 25.03 | 25.80 | 8930 | 2265.45 | 0.95% | 0.00 |
| 2025-10-16 | 25.90 | 25.55 | -0.42 | -1.62% | 25.29 | 26.23 | 8650 | 2225.56 | 0.92% | 0.00 |
| 2025-10-15 | 26.81 | 25.97 | -0.13 | -0.50% | 25.84 | 26.81 | 9729 | 2548.47 | 1.04% | 0.00 |
| 2025-10-14 | 26.49 | 26.10 | -0.28 | -1.06% | 25.88 | 26.80 | 10956 | 2887.68 | 1.17% | 0.00 |
| 2025-10-13 | 25.02 | 26.38 | 0.18 | 0.69% | 24.73 | 26.54 | 14946 | 3883.72 | 1.59% | 0.00 |
| 2025-10-10 | 25.59 | 26.20 | 0.69 | 2.70% | 25.28 | 26.59 | 14781 | 3859.94 | 1.58% | 0.00 |
| 2025-10-09 | 25.84 | 25.51 | -0.22 | -0.86% | 25.40 | 25.89 | 8950 | 2287.67 | 0.95% | 0.00 |
| 2025-09-30 | 25.96 | 25.73 | -0.23 | -0.89% | 25.71 | 26.14 | 6331 | 1636.25 | 0.68% | 0.00 |
| 2025-09-29 | 25.46 | 25.96 | 0.61 | 2.41% | 25.10 | 25.99 | 12684 | 3270.55 | 1.35% | 0.00 |
| 2025-09-26 | 25.21 | 25.35 | -0.09 | -0.35% | 25.18 | 25.76 | 7053 | 1796.15 | 0.75% | 0.00 |
| 2025-09-25 | 26.59 | 25.44 | -0.56 | -2.15% | 25.38 | 26.59 | 8558 | 2205.51 | 0.91% | 0.00 |
| 2025-09-24 | 25.19 | 26.00 | 0.53 | 2.08% | 25.15 | 26.09 | 10343 | 2674.73 | 1.10% | 0.00 |
| 2025-09-23 | 26.01 | 25.47 | -0.53 | -2.04% | 24.65 | 26.12 | 12013 | 3028.21 | 1.28% | 0.00 |
| 2025-09-22 | 26.41 | 26.00 | -0.40 | -1.52% | 25.78 | 26.55 | 8092 | 2102.28 | 0.86% | 0.00 |
| 2025-09-19 | 26.40 | 26.40 | 0.13 | 0.49% | 26.06 | 26.99 | 14074 | 3723.97 | 1.50% | 0.00 |
| 2025-09-18 | 27.18 | 26.27 | -0.87 | -3.21% | 26.15 | 27.26 | 15683 | 4192.77 | 1.67% | 0.00 |
| 2025-09-17 | 27.64 | 27.14 | -0.25 | -0.91% | 27.08 | 27.64 | 11940 | 3260.50 | 1.27% | 0.00 |
| 2025-09-16 | 27.78 | 27.39 | -0.17 | -0.62% | 27.02 | 27.84 | 16503 | 4507.27 | 1.76% | 0.00 |
| 2025-09-15 | 26.81 | 27.56 | 0.81 | 3.03% | 23.65 | 27.99 | 27089 | 7372.86 | 2.89% | 0.00 |
| 2025-09-12 | 27.08 | 26.75 | -0.33 | -1.22% | 26.52 | 27.54 | 14312 | 3835.41 | 1.53% | 0.00 |
| 2025-09-11 | 27.00 | 27.08 | -0.33 | -1.20% | 26.48 | 27.16 | 19365 | 5200.40 | 2.07% | 0.00 |
| 2025-09-10 | 27.32 | 27.41 | 0.43 | 1.59% | 26.78 | 28.00 | 25712 | 7056.01 | 2.74% | 0.00 |
| 2025-09-09 | 27.16 | 26.98 | -0.13 | -0.48% | 26.76 | 27.65 | 15592 | 4231.96 | 1.66% | 0.00 |
| 2025-09-08 | 25.94 | 27.11 | 1.15 | 4.43% | 25.77 | 27.15 | 23063 | 6143.40 | 2.46% | 0.00 |
| 2025-09-05 | 25.85 | 25.96 | 0.46 | 1.80% | 25.43 | 25.96 | 12754 | 3289.16 | 1.36% | 0.00 |
| 2025-09-04 | 25.23 | 25.50 | 0.26 | 1.03% | 24.61 | 26.23 | 15116 | 3871.73 | 1.61% | 19.00 |
| 2025-09-03 | 25.80 | 25.24 | -0.54 | -2.09% | 25.12 | 25.96 | 12368 | 3161.85 | 1.32% | 0.00 |
| 2025-09-02 | 26.30 | 25.78 | -0.65 | -2.46% | 25.21 | 26.46 | 18192 | 4663.59 | 1.94% | 0.00 |
| 2025-09-01 | 26.76 | 26.43 | 0.16 | 0.61% | 26.09 | 26.82 | 12647 | 3359.83 | 1.35% | 0.00 |
| 2025-08-29 | 26.50 | 26.27 | -0.23 | -0.87% | 26.07 | 26.69 | 11890 | 3128.05 | 1.27% | 0.00 |
| 2025-08-28 | 26.84 | 26.50 | -0.42 | -1.56% | 25.65 | 27.40 | 21916 | 5798.85 | 2.34% | 0.00 |
| 2025-08-27 | 28.62 | 26.92 | -1.77 | -6.17% | 26.92 | 28.65 | 31283 | 8666.51 | 3.34% | 0.00 |
| 2025-08-26 | 28.64 | 28.69 | 0.05 | 0.17% | 28.15 | 28.92 | 16297 | 4675.91 | 1.74% | 0.00 |
| 2025-08-25 | 28.66 | 28.64 | -0.02 | -0.07% | 28.57 | 29.10 | 16634 | 4792.96 | 1.77% | 0.00 |
| 2025-08-22 | 28.73 | 28.66 | -0.16 | -0.56% | 28.43 | 28.80 | 13967 | 3993.96 | 1.49% | 0.00 |
| 2025-08-21 | 28.81 | 28.82 | -0.10 | -0.35% | 28.62 | 29.16 | 14148 | 4080.16 | 1.51% | 0.00 |
| 2025-08-20 | 28.50 | 28.92 | 0.27 | 0.94% | 28.36 | 28.92 | 17237 | 4947.00 | 1.84% | 0.00 |
| 2025-08-19 | 28.04 | 28.65 | 0.61 | 2.18% | 27.89 | 28.87 | 22392 | 6374.76 | 2.39% | 0.00 |
| 2025-08-18 | 28.35 | 28.04 | -0.31 | -1.09% | 27.98 | 28.66 | 22539 | 6362.20 | 2.40% | 0.00 |
| 2025-08-15 | 27.70 | 28.35 | 0.61 | 2.20% | 27.70 | 28.49 | 14993 | 4240.13 | 1.60% | 0.00 |
| 2025-08-14 | 28.33 | 27.74 | -0.60 | -2.12% | 27.73 | 28.49 | 16051 | 4498.34 | 1.71% | 0.00 |
| 2025-08-13 | 28.46 | 28.34 | -0.12 | -0.42% | 28.21 | 28.74 | 14669 | 4166.99 | 1.56% | 0.00 |
| 2025-08-12 | 28.72 | 28.46 | -0.28 | -0.97% | 28.23 | 28.90 | 12976 | 3696.37 | 1.38% | 0.00 |
| 2025-08-11 | 28.29 | 28.74 | 0.41 | 1.45% | 28.18 | 28.93 | 15689 | 4497.52 | 1.67% | 0.00 |
| 2025-08-08 | 28.48 | 28.33 | -0.16 | -0.56% | 27.96 | 28.55 | 13245 | 3736.23 | 1.41% | 0.00 |
| 2025-08-07 | 28.84 | 28.49 | -0.35 | -1.21% | 28.31 | 28.90 | 20490 | 5847.81 | 2.19% | 0.00 |
| 2025-08-06 | 28.19 | 28.84 | 0.64 | 2.27% | 28.10 | 29.00 | 32602 | 9361.90 | 3.48% | 0.00 |
| 2025-08-05 | 28.01 | 28.20 | 0.20 | 0.71% | 27.82 | 28.30 | 16769 | 4709.05 | 1.79% | 0.00 |
| 2025-08-04 | 27.51 | 28.00 | 0.25 | 0.90% | 27.27 | 28.00 | 17145 | 4759.16 | 1.83% | 0.00 |
| 2025-08-01 | 27.53 | 27.75 | 0.23 | 0.84% | 27.31 | 27.97 | 18262 | 5059.58 | 1.95% | 0.00 |
| 2025-07-31 | 27.18 | 27.52 | 0.28 | 1.03% | 27.00 | 27.92 | 20734 | 5705.45 | 2.21% | 0.00 |
| 2025-07-30 | 27.22 | 27.24 | -0.18 | -0.66% | 27.05 | 28.25 | 24723 | 6837.66 | 2.64% | 0.00 |
| 2025-07-29 | 27.75 | 27.42 | -0.32 | -1.15% | 27.04 | 27.78 | 17605 | 4796.82 | 1.88% | 4.00 |
| 2025-07-28 | 28.37 | 27.74 | -0.23 | -0.82% | 27.52 | 28.37 | 21516 | 5985.00 | 2.29% | 0.00 |
| 2025-07-25 | 26.82 | 27.97 | 1.32 | 4.95% | 26.67 | 28.45 | 41267 | 11418.81 | 4.40% | 3.00 |
| 2025-07-24 | 26.46 | 26.65 | 0.20 | 0.76% | 26.46 | 26.89 | 12529 | 3349.44 | 1.34% | 0.00 |
| 2025-07-23 | 27.03 | 26.45 | -0.67 | -2.47% | 26.37 | 27.20 | 15415 | 4100.51 | 1.64% | 0.00 |
| 2025-07-22 | 27.29 | 27.12 | -0.14 | -0.51% | 27.01 | 27.39 | 15510 | 4211.94 | 1.65% | 0.00 |
| 2025-07-21 | 26.95 | 27.26 | 0.47 | 1.75% | 26.74 | 27.27 | 14469 | 3926.49 | 1.54% | 0.00 |
| 2025-07-18 | 26.72 | 26.79 | 0.07 | 0.26% | 26.53 | 26.96 | 9659 | 2582.91 | 1.03% | 0.00 |
| 2025-07-17 | 26.44 | 26.72 | 0.28 | 1.06% | 26.27 | 26.78 | 9815 | 2614.90 | 1.05% | 0.00 |
| 2025-07-16 | 26.68 | 26.44 | -0.08 | -0.30% | 26.34 | 26.81 | 7437 | 1972.52 | 0.79% | 0.00 |
| 2025-07-15 | 27.00 | 26.52 | -0.54 | -2.00% | 26.11 | 27.27 | 15209 | 4034.94 | 1.62% | 0.00 |
| 2025-07-14 | 26.35 | 27.06 | 0.71 | 2.69% | 26.18 | 27.13 | 16427 | 4413.39 | 1.75% | 0.00 |
| 2025-07-11 | 26.80 | 26.35 | -0.36 | -1.35% | 26.12 | 26.83 | 13487 | 3554.18 | 1.44% | 0.00 |
| 2025-07-10 | 26.96 | 26.71 | -0.06 | -0.22% | 26.58 | 27.23 | 14870 | 3987.99 | 1.59% | 0.00 |
| 2025-07-09 | 26.97 | 26.77 | -0.23 | -0.85% | 26.70 | 27.18 | 17124 | 4596.95 | 1.83% | 0.00 |
| 2025-07-08 | 26.48 | 27.00 | 0.57 | 2.16% | 26.29 | 27.23 | 26637 | 7167.74 | 2.84% | 0.00 |
| 2025-07-07 | 25.91 | 26.43 | 0.56 | 2.16% | 25.74 | 26.63 | 14877 | 3923.42 | 1.59% | 0.00 |
| 2025-07-04 | 26.40 | 25.87 | -0.53 | -2.01% | 25.85 | 26.40 | 12003 | 3125.86 | 1.28% | 0.00 |
| 2025-07-03 | 26.62 | 26.40 | -0.10 | -0.38% | 26.13 | 26.62 | 10592 | 2784.63 | 1.13% | 0.00 |
| 2025-07-02 | 26.68 | 26.50 | -0.13 | -0.49% | 26.22 | 26.68 | 10920 | 2885.21 | 1.16% | 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。
