| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 133.32 | 136.80 | 1.17 | 0.86% | 133.32 | 143.88 | 13095 | 18301.78 | 3.60% | 0.00 |
| 2026-03-25 | 135.54 | 135.63 | 2.79 | 2.10% | 130.13 | 136.55 | 10304 | 13797.35 | 2.83% | 0.00 |
| 2026-03-24 | 130.30 | 132.84 | 4.84 | 3.78% | 126.69 | 135.00 | 7446 | 9707.15 | 2.05% | 0.00 |
| 2026-03-23 | 135.48 | 128.00 | -9.27 | -6.75% | 127.33 | 136.37 | 11367 | 15027.47 | 3.13% | 0.00 |
| 2026-03-20 | 146.01 | 137.27 | -8.53 | -5.85% | 137.18 | 147.26 | 13801 | 19540.82 | 3.80% | 0.00 |
| 2026-03-19 | 144.65 | 145.80 | -4.46 | -2.97% | 139.90 | 148.32 | 16066 | 23134.72 | 4.42% | 0.00 |
| 2026-03-18 | 137.00 | 150.26 | 17.06 | 12.81% | 137.00 | 155.00 | 25702 | 38549.58 | 7.07% | 0.00 |
| 2026-03-17 | 137.11 | 133.20 | -4.01 | -2.92% | 133.01 | 139.00 | 6497 | 8865.78 | 1.79% | 0.00 |
| 2026-03-16 | 135.10 | 137.21 | 2.01 | 1.49% | 132.66 | 139.49 | 7062 | 9613.75 | 1.94% | 0.00 |
| 2026-03-13 | 136.15 | 135.20 | -3.11 | -2.25% | 135.01 | 139.66 | 6255 | 8550.12 | 1.72% | 0.00 |
| 2026-03-12 | 140.63 | 138.31 | -3.35 | -2.36% | 137.77 | 144.97 | 8405 | 11831.25 | 2.31% | 0.00 |
| 2026-03-11 | 145.00 | 141.66 | -4.03 | -2.77% | 140.83 | 145.00 | 10281 | 14636.69 | 2.83% | 0.00 |
| 2026-03-10 | 131.97 | 145.69 | 15.34 | 11.77% | 131.97 | 146.42 | 20325 | 28756.60 | 5.59% | 0.00 |
| 2026-03-09 | 130.84 | 130.35 | -2.10 | -1.59% | 123.50 | 131.38 | 9954 | 12711.76 | 2.74% | 0.00 |
| 2026-03-06 | 132.05 | 132.45 | -0.54 | -0.41% | 129.80 | 134.60 | 6776 | 8948.60 | 1.86% | 1.00 |
| 2026-03-05 | 128.39 | 132.99 | 7.89 | 6.31% | 127.37 | 135.70 | 9411 | 12443.98 | 2.59% | 1.00 |
| 2026-03-04 | 126.30 | 125.10 | -1.20 | -0.95% | 124.88 | 129.00 | 5310 | 6712.99 | 1.46% | 0.00 |
| 2026-03-03 | 133.91 | 126.30 | -6.39 | -4.82% | 126.15 | 133.91 | 8641 | 11259.57 | 2.38% | 0.00 |
| 2026-03-02 | 129.99 | 132.69 | 0.79 | 0.60% | 128.28 | 134.88 | 10136 | 13440.31 | 2.79% | 0.00 |
| 2026-02-27 | 130.00 | 131.90 | 1.26 | 0.96% | 126.96 | 133.32 | 7049 | 9212.90 | 1.94% | 0.00 |
| 2026-02-26 | 129.10 | 130.64 | 2.54 | 1.98% | 127.81 | 131.81 | 6302 | 8194.17 | 1.73% | 0.00 |
| 2026-02-25 | 127.24 | 128.10 | 0.39 | 0.31% | 123.01 | 128.50 | 8050 | 10093.73 | 2.21% | 0.00 |
| 2026-02-24 | 131.79 | 127.71 | -2.61 | -2.00% | 126.81 | 132.00 | 5993 | 7682.98 | 1.65% | 0.00 |
| 2026-02-13 | 127.80 | 130.32 | 0.97 | 0.75% | 127.80 | 133.50 | 8343 | 10962.94 | 2.29% | 0.00 |
| 2026-02-12 | 129.92 | 129.35 | 0.35 | 0.27% | 126.54 | 129.92 | 7299 | 9357.70 | 2.01% | 0.00 |
| 2026-02-11 | 128.08 | 129.00 | 0.92 | 0.72% | 126.54 | 129.54 | 8201 | 10528.26 | 2.26% | 0.00 |
| 2026-02-10 | 124.05 | 128.08 | 6.51 | 5.35% | 120.63 | 129.58 | 16611 | 20757.26 | 4.57% | 0.00 |
| 2026-02-09 | 119.71 | 121.57 | 5.35 | 4.60% | 118.52 | 122.98 | 8502 | 10306.69 | 2.34% | 0.00 |
| 2026-02-06 | 118.41 | 116.22 | -2.13 | -1.80% | 116.21 | 119.00 | 4424 | 5190.79 | 1.22% | 0.00 |
| 2026-02-05 | 117.25 | 118.35 | -0.08 | -0.07% | 114.70 | 118.79 | 8492 | 9893.23 | 2.34% | 0.00 |
| 2026-02-04 | 118.40 | 118.43 | -2.06 | -1.71% | 117.36 | 122.80 | 5341 | 6338.86 | 1.47% | 0.00 |
| 2026-02-03 | 118.51 | 120.49 | 2.26 | 1.91% | 118.51 | 123.37 | 8014 | 9667.77 | 2.20% | 0.00 |
| 2026-02-02 | 123.37 | 118.23 | -5.15 | -4.17% | 117.80 | 123.37 | 8211 | 9874.21 | 2.26% | 0.00 |
| 2026-01-30 | 121.00 | 123.38 | 2.38 | 1.97% | 117.23 | 124.16 | 9399 | 11390.56 | 2.58% | 0.00 |
| 2026-01-29 | 125.00 | 121.00 | -4.00 | -3.20% | 120.89 | 126.92 | 9147 | 11302.12 | 2.52% | 0.00 |
| 2026-01-28 | 126.95 | 125.00 | -0.84 | -0.67% | 124.01 | 126.95 | 6942 | 8682.14 | 1.91% | 0.00 |
| 2026-01-27 | 127.60 | 125.84 | -1.37 | -1.08% | 123.97 | 128.37 | 10655 | 13464.60 | 2.93% | 0.00 |
| 2026-01-26 | 129.69 | 127.21 | -0.94 | -0.73% | 125.52 | 130.60 | 10731 | 13644.18 | 2.95% | 0.00 |
| 2026-01-23 | 136.56 | 128.15 | -7.87 | -5.79% | 128.01 | 136.60 | 18944 | 24733.40 | 5.21% | 1.00 |
| 2026-01-22 | 140.82 | 136.02 | -3.97 | -2.84% | 134.50 | 142.00 | 10894 | 14836.74 | 3.00% | 0.00 |
| 2026-01-21 | 141.52 | 139.99 | -2.95 | -2.06% | 134.00 | 144.00 | 20477 | 28186.08 | 5.63% | 1.00 |
| 2026-01-20 | 136.15 | 142.94 | 4.64 | 3.36% | 135.01 | 146.63 | 18629 | 26447.93 | 5.12% | 0.00 |
| 2026-01-19 | 140.00 | 138.30 | 0.72 | 0.52% | 138.00 | 148.00 | 13519 | 19156.57 | 3.72% | 0.00 |
| 2026-01-16 | 137.75 | 137.58 | 1.72 | 1.27% | 134.71 | 139.60 | 9971 | 13730.49 | 2.74% | 0.00 |
| 2026-01-15 | 135.33 | 135.86 | 1.06 | 0.79% | 131.00 | 135.86 | 7237 | 9697.29 | 1.99% | 0.00 |
| 2026-01-14 | 133.33 | 134.80 | 1.70 | 1.28% | 130.08 | 135.63 | 11276 | 14947.87 | 3.10% | 0.00 |
| 2026-01-13 | 140.00 | 133.10 | -5.91 | -4.25% | 132.22 | 142.13 | 13269 | 18162.51 | 3.65% | 0.00 |
| 2026-01-12 | 139.52 | 139.01 | -1.05 | -0.75% | 137.33 | 143.11 | 11297 | 15764.56 | 3.11% | 0.00 |
| 2026-01-09 | 142.60 | 140.06 | -2.61 | -1.83% | 136.06 | 146.66 | 15781 | 22092.10 | 4.34% | 0.00 |
| 2026-01-08 | 135.78 | 142.67 | 8.84 | 6.61% | 134.00 | 144.00 | 20203 | 28284.96 | 5.56% | 1.00 |
| 2026-01-07 | 128.91 | 133.83 | 4.32 | 3.34% | 128.91 | 134.46 | 12511 | 16566.20 | 3.44% | 0.00 |
| 2026-01-06 | 130.40 | 129.51 | -1.09 | -0.83% | 128.80 | 132.80 | 9476 | 12318.83 | 2.61% | 0.00 |
| 2026-01-05 | 134.00 | 130.60 | -3.30 | -2.46% | 128.50 | 134.86 | 13914 | 18154.86 | 3.83% | 0.00 |
| 2025-12-31 | 136.70 | 133.90 | -0.46 | -0.34% | 131.81 | 136.70 | 8548 | 11409.80 | 2.35% | 1.00 |
| 2025-12-30 | 137.29 | 134.36 | -3.24 | -2.35% | 132.87 | 137.58 | 9858 | 13280.58 | 2.71% | 0.00 |
| 2025-12-29 | 131.03 | 137.60 | 5.45 | 4.12% | 130.60 | 139.88 | 19556 | 26672.44 | 5.38% | 0.00 |
| 2025-12-26 | 133.55 | 132.15 | -1.40 | -1.05% | 131.20 | 135.50 | 13862 | 18462.93 | 3.81% | 0.00 |
| 2025-12-25 | 134.00 | 133.55 | -1.51 | -1.12% | 130.10 | 135.80 | 20156 | 26593.41 | 5.54% | 1.00 |
| 2025-12-24 | 138.65 | 135.06 | -4.25 | -3.05% | 134.00 | 138.67 | 19843 | 26845.47 | 5.46% | 0.00 |
| 2025-12-23 | 137.00 | 139.31 | 1.96 | 1.43% | 133.00 | 139.89 | 26028 | 35550.41 | 7.16% | 1.00 |
| 2025-12-22 | 125.21 | 137.35 | 12.96 | 10.42% | 123.17 | 140.00 | 28678 | 38429.34 | 7.89% | 0.00 |
| 2025-12-19 | 126.10 | 124.39 | -1.19 | -0.95% | 124.02 | 131.34 | 16966 | 21505.24 | 4.67% | 0.00 |
| 2025-12-18 | 122.00 | 125.58 | 3.37 | 2.76% | 119.70 | 130.00 | 17071 | 21494.60 | 4.69% | 0.00 |
| 2025-12-17 | 117.69 | 122.21 | 6.37 | 5.50% | 114.80 | 125.00 | 14431 | 17279.25 | 3.97% | 0.00 |
| 2025-12-16 | 118.18 | 115.84 | -2.48 | -2.10% | 113.56 | 118.18 | 9669 | 11119.94 | 2.66% | 1.00 |
| 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 |
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。
