| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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。
