| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 115.56 | 118.32 | 1.85 | 1.59% | 114.20 | 118.58 | 11812 | 13813.20 | 3.25% | 1.00 |
| 2025-12-12 | 114.75 | 116.47 | 1.57 | 1.37% | 112.31 | 116.96 | 13842 | 15831.75 | 3.81% | 1.00 |
| 2025-12-11 | 118.86 | 114.90 | -2.05 | -1.75% | 114.70 | 119.78 | 16976 | 19857.00 | 4.67% | 0.00 |
| 2025-12-10 | 114.07 | 116.95 | 2.96 | 2.60% | 112.52 | 120.00 | 25157 | 29558.40 | 6.92% | 0.00 |
| 2025-12-09 | 108.49 | 113.99 | 4.43 | 4.04% | 107.00 | 114.47 | 16878 | 18940.37 | 4.64% | 0.00 |
| 2025-12-08 | 106.60 | 109.56 | 2.56 | 2.39% | 106.17 | 110.90 | 11023 | 11985.43 | 3.03% | 0.00 |
| 2025-12-05 | 106.97 | 107.00 | 0.19 | 0.18% | 104.09 | 108.00 | 7663 | 8134.36 | 2.11% | 0.00 |
| 2025-12-04 | 108.38 | 106.81 | -1.83 | -1.68% | 105.50 | 108.60 | 9135 | 9761.37 | 2.51% | 0.00 |
| 2025-12-03 | 104.01 | 108.64 | 4.83 | 4.65% | 103.01 | 109.69 | 17556 | 18895.16 | 4.83% | 0.00 |
| 2025-12-02 | 106.08 | 103.81 | -2.68 | -2.52% | 102.00 | 106.08 | 11060 | 11488.50 | 3.04% | 0.00 |
| 2025-12-01 | 106.98 | 106.49 | -0.90 | -0.84% | 105.00 | 108.00 | 13461 | 14285.09 | 3.70% | 0.00 |
| 2025-11-28 | 103.57 | 107.39 | 3.45 | 3.32% | 101.20 | 107.98 | 23221 | 24689.74 | 6.39% | 0.00 |
| 2025-11-27 | 97.00 | 103.94 | 7.74 | 8.05% | 95.40 | 105.00 | 25076 | 25276.43 | 6.90% | 0.00 |
| 2025-11-26 | 93.00 | 96.20 | 2.78 | 2.98% | 93.00 | 97.83 | 12199 | 11665.04 | 3.35% | 0.00 |
| 2025-11-25 | 93.92 | 93.42 | -0.78 | -0.83% | 93.20 | 96.59 | 11475 | 10867.61 | 3.16% | 0.00 |
| 2025-11-24 | 97.20 | 94.20 | -1.16 | -1.22% | 93.20 | 97.20 | 9646 | 9120.40 | 2.65% | 0.00 |
| 2025-11-21 | 98.30 | 95.36 | -4.52 | -4.53% | 93.50 | 100.45 | 15706 | 15129.44 | 4.32% | 0.00 |
| 2025-11-20 | 100.98 | 99.88 | -0.81 | -0.80% | 98.52 | 103.11 | 7990 | 7985.80 | 2.20% | 0.00 |
| 2025-11-19 | 100.81 | 100.69 | -0.05 | -0.05% | 99.70 | 103.80 | 12560 | 12757.88 | 3.45% | 0.00 |
| 2025-11-18 | 103.59 | 100.74 | -3.26 | -3.13% | 99.41 | 104.81 | 17331 | 17684.41 | 4.77% | 0.00 |
| 2025-11-17 | 104.90 | 104.00 | -0.43 | -0.41% | 102.38 | 107.40 | 13087 | 13634.71 | 3.60% | 1.00 |
| 2025-11-14 | 98.94 | 104.43 | 3.55 | 3.52% | 97.08 | 106.48 | 24096 | 24921.41 | 6.63% | 5.00 |
| 2025-11-13 | 100.41 | 100.88 | -0.52 | -0.51% | 97.81 | 101.86 | 18263 | 18275.58 | 5.02% | 0.00 |
| 2025-11-12 | 93.94 | 101.40 | 6.27 | 6.59% | 92.20 | 104.80 | 34264 | 34630.44 | 9.42% | 1.00 |
| 2025-11-11 | 92.11 | 95.13 | 3.68 | 4.02% | 86.21 | 96.98 | 42411 | 38690.85 | 11.66% | 3.00 |
| 2025-11-10 | 89.44 | 91.45 | 1.77 | 1.97% | 89.20 | 92.86 | 13894 | 12694.07 | 3.82% | 0.00 |
| 2025-11-07 | 89.23 | 89.68 | -0.61 | -0.68% | 88.71 | 90.59 | 6845 | 6126.20 | 1.88% | 0.00 |
| 2025-11-06 | 85.85 | 90.29 | 4.44 | 5.17% | 85.85 | 91.60 | 15423 | 13866.22 | 4.24% | 0.00 |
| 2025-11-05 | 83.73 | 85.85 | 0.86 | 1.01% | 83.18 | 86.45 | 5293 | 4485.39 | 1.46% | 0.00 |
| 2025-11-04 | 86.40 | 84.99 | -0.97 | -1.13% | 83.96 | 86.40 | 6779 | 5748.11 | 1.86% | 0.00 |
| 2025-11-03 | 85.68 | 85.96 | -0.12 | -0.14% | 83.80 | 87.50 | 8152 | 6974.65 | 2.24% | 0.00 |
| 2025-10-31 | 87.64 | 86.08 | -1.91 | -2.17% | 85.60 | 88.87 | 9563 | 8308.47 | 2.63% | 0.00 |
| 2025-10-30 | 93.00 | 87.99 | -3.99 | -4.34% | 87.13 | 93.00 | 15570 | 13856.63 | 4.28% | 0.00 |
| 2025-10-29 | 88.99 | 91.98 | 3.08 | 3.46% | 87.03 | 92.65 | 19102 | 17339.15 | 5.25% | 0.00 |
| 2025-10-28 | 90.20 | 88.90 | -1.80 | -1.98% | 88.01 | 91.34 | 15594 | 13980.94 | 4.29% | 0.00 |
| 2025-10-27 | 87.80 | 90.70 | 2.59 | 2.94% | 87.54 | 100.00 | 27339 | 25474.31 | 7.52% | 1.00 |
| 2025-10-24 | 84.52 | 88.11 | 3.61 | 4.27% | 84.00 | 88.98 | 11391 | 9943.29 | 3.13% | 0.00 |
| 2025-10-23 | 84.07 | 84.50 | -0.28 | -0.33% | 82.60 | 85.97 | 6976 | 5842.36 | 1.92% | 0.00 |
| 2025-10-22 | 86.26 | 84.78 | -2.00 | -2.30% | 84.12 | 86.54 | 7086 | 6052.64 | 1.95% | 0.00 |
| 2025-10-21 | 87.37 | 86.93 | -0.18 | -0.21% | 85.40 | 89.20 | 10860 | 9407.61 | 2.99% | 1.00 |
| 2025-10-20 | 85.38 | 87.11 | 2.74 | 3.25% | 84.27 | 89.98 | 14164 | 12168.86 | 3.90% | 0.00 |
| 2025-10-17 | 87.61 | 84.37 | -3.41 | -3.88% | 84.01 | 88.40 | 14755 | 12614.08 | 4.06% | 0.00 |
| 2025-10-16 | 91.51 | 87.78 | -3.50 | -3.83% | 87.50 | 91.97 | 18938 | 16974.02 | 5.21% | 0.00 |
| 2025-10-15 | 86.25 | 91.28 | 5.28 | 6.14% | 85.00 | 91.75 | 23162 | 20807.05 | 6.37% | 0.00 |
| 2025-10-14 | 87.92 | 86.00 | -1.57 | -1.79% | 85.81 | 89.67 | 19286 | 16889.49 | 5.30% | 0.00 |
| 2025-10-13 | 76.06 | 87.57 | 4.17 | 5.00% | 76.06 | 89.23 | 25786 | 21941.15 | 7.09% | 0.00 |
| 2025-10-10 | 86.03 | 83.40 | -4.41 | -5.02% | 82.83 | 87.22 | 19220 | 16207.93 | 5.29% | 0.00 |
| 2025-10-09 | 89.73 | 87.81 | -1.56 | -1.75% | 86.01 | 90.43 | 26575 | 23377.16 | 7.31% | 0.00 |
| 2025-09-30 | 91.41 | 89.37 | -0.80 | -0.89% | 88.50 | 91.41 | 22338 | 20039.39 | 6.14% | 0.00 |
| 2025-09-29 | 91.04 | 90.17 | -2.89 | -3.11% | 89.28 | 92.86 | 35178 | 31943.87 | 9.67% | 4.00 |
| 2025-09-26 | 79.01 | 93.06 | 12.94 | 16.15% | 79.01 | 95.80 | 56314 | 50253.53 | 15.49% | 3.00 |
| 2025-09-25 | 81.28 | 80.12 | -2.67 | -3.23% | 79.65 | 82.00 | 23158 | 18603.33 | 6.37% | 1.00 |
| 2025-09-24 | 76.99 | 82.79 | 5.39 | 6.96% | 76.70 | 84.90 | 37303 | 30422.75 | 10.26% | 0.00 |
| 2025-09-23 | 79.13 | 77.40 | 0.94 | 1.23% | 75.08 | 81.00 | 19498 | 15158.57 | 5.36% | 0.00 |
| 2025-09-22 | 74.86 | 76.46 | 1.63 | 2.18% | 74.86 | 77.25 | 13322 | 10166.79 | 3.66% | 0.00 |
| 2025-09-19 | 73.66 | 74.83 | 0.93 | 1.26% | 73.30 | 76.97 | 18758 | 14179.14 | 7.47% | 0.00 |
| 2025-09-18 | 76.20 | 73.90 | -2.41 | -3.16% | 73.29 | 77.55 | 21492 | 16237.65 | 8.56% | 0.00 |
| 2025-09-17 | 77.00 | 76.31 | -0.57 | -0.74% | 76.03 | 78.90 | 11438 | 8804.43 | 4.55% | 0.00 |
| 2025-09-16 | 74.85 | 76.88 | 1.74 | 2.32% | 74.35 | 77.14 | 14343 | 10910.02 | 5.71% | 0.00 |
| 2025-09-15 | 76.57 | 75.14 | -0.87 | -1.14% | 74.00 | 77.18 | 16529 | 12446.25 | 6.58% | 0.00 |
| 2025-09-12 | 77.90 | 76.01 | -2.27 | -2.90% | 75.44 | 77.90 | 19897 | 15240.75 | 7.92% | 0.00 |
| 2025-09-11 | 77.67 | 78.28 | 0.01 | 0.01% | 75.55 | 79.54 | 21140 | 16439.15 | 8.42% | 0.00 |
| 2025-09-10 | 81.22 | 78.27 | -3.69 | -4.50% | 78.13 | 82.30 | 19908 | 15915.41 | 7.93% | 0.00 |
| 2025-09-09 | 82.06 | 81.96 | -0.93 | -1.12% | 80.75 | 83.47 | 19466 | 15986.31 | 7.75% | 0.00 |
| 2025-09-08 | 77.80 | 82.89 | 4.56 | 5.82% | 76.62 | 82.89 | 24011 | 19332.85 | 9.56% | 5.00 |
| 2025-09-05 | 76.00 | 78.33 | 1.19 | 1.54% | 73.05 | 79.87 | 27470 | 21064.04 | 10.94% | 0.00 |
| 2025-09-04 | 81.07 | 77.14 | -4.84 | -5.90% | 73.33 | 82.39 | 34514 | 26963.13 | 13.74% | 0.00 |
| 2025-09-03 | 77.72 | 81.98 | 3.63 | 4.63% | 76.36 | 83.90 | 33687 | 27135.21 | 13.41% | 10.00 |
| 2025-09-02 | 80.30 | 78.35 | -0.43 | -0.55% | 76.00 | 81.68 | 33240 | 25983.89 | 13.24% | 0.00 |
| 2025-09-01 | 74.82 | 78.78 | 5.12 | 6.95% | 74.18 | 80.00 | 37696 | 29083.05 | 15.01% | 2.00 |
| 2025-08-29 | 73.06 | 73.66 | -1.34 | -1.79% | 72.43 | 74.90 | 27044 | 19924.44 | 10.77% | 0.00 |
| 2025-08-28 | 73.50 | 75.00 | 0.21 | 0.28% | 73.40 | 76.80 | 33990 | 25572.96 | 13.58% | 0.00 |
| 2025-08-27 | 72.09 | 74.79 | 2.59 | 3.59% | 71.56 | 77.00 | 44600 | 33369.95 | 17.82% | 1.00 |
| 2025-08-26 | 71.00 | 72.20 | 2.36 | 3.38% | 70.59 | 75.78 | 33854 | 24844.77 | 13.53% | 0.00 |
| 2025-08-25 | 73.09 | 69.84 | -2.37 | -3.28% | 69.78 | 73.09 | 39533 | 28206.41 | 15.80% | 2.00 |
| 2025-08-22 | 67.10 | 72.21 | 5.10 | 7.60% | 65.77 | 73.90 | 46984 | 32974.34 | 18.77% | 6.00 |
| 2025-08-21 | 64.44 | 67.11 | 2.10 | 3.23% | 63.78 | 69.05 | 45541 | 30298.73 | 18.20% | 0.00 |
| 2025-08-20 | 62.26 | 65.01 | 2.74 | 4.40% | 61.00 | 65.05 | 23210 | 14563.79 | 9.27% | 2.00 |
| 2025-08-19 | 63.81 | 62.27 | -1.73 | -2.70% | 62.00 | 63.98 | 20527 | 12872.88 | 8.20% | 0.00 |
| 2025-08-18 | 61.22 | 64.00 | 2.81 | 4.59% | 60.55 | 64.23 | 34677 | 21609.45 | 13.86% | 0.00 |
联动科技(301369)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。
