| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 9.09 | 8.80 | 0.04 | 0.46% | 8.76 | 9.44 | 687958 | 62818.54 | 3.04% |
| 2025-10-30 | 8.75 | 8.76 | -0.07 | -0.79% | 8.66 | 9.09 | 289577 | 25652.14 | 1.28% |
| 2025-10-29 | 8.69 | 8.83 | 0.10 | 1.15% | 8.55 | 8.87 | 239190 | 20806.19 | 1.06% |
| 2025-10-28 | 8.94 | 8.73 | -0.29 | -3.22% | 8.70 | 9.04 | 273039 | 24037.86 | 1.21% |
| 2025-10-27 | 9.00 | 9.02 | -0.07 | -0.77% | 8.81 | 9.20 | 373394 | 33585.90 | 1.65% |
| 2025-10-24 | 8.68 | 9.09 | 0.32 | 3.65% | 8.67 | 9.23 | 414097 | 37442.00 | 1.83% |
| 2025-10-23 | 8.82 | 8.77 | -0.03 | -0.34% | 8.60 | 9.12 | 363185 | 32029.80 | 1.60% |
| 2025-10-22 | 9.03 | 8.80 | -0.24 | -2.65% | 8.72 | 9.03 | 229428 | 20222.46 | 1.01% |
| 2025-10-21 | 9.12 | 9.04 | 0.02 | 0.22% | 8.86 | 9.16 | 377509 | 33992.89 | 1.67% |
| 2025-10-20 | 8.59 | 9.02 | 0.54 | 6.37% | 8.51 | 9.12 | 488044 | 43526.36 | 2.16% |
| 2025-10-17 | 8.73 | 8.48 | -0.17 | -1.97% | 8.43 | 8.78 | 274001 | 23481.50 | 1.21% |
| 2025-10-16 | 8.90 | 8.65 | -0.32 | -3.57% | 8.60 | 8.99 | 334657 | 29210.82 | 1.48% |
| 2025-10-15 | 8.70 | 8.97 | 0.21 | 2.40% | 8.54 | 9.00 | 464491 | 40754.97 | 2.05% |
| 2025-10-14 | 9.15 | 8.76 | -0.16 | -1.79% | 8.73 | 9.40 | 540822 | 48910.92 | 2.39% |
| 2025-10-13 | 8.88 | 8.92 | -0.43 | -4.60% | 8.84 | 9.39 | 706650 | 64099.96 | 3.12% |
| 2025-10-10 | 8.50 | 9.35 | 0.85 | 10.00% | 8.30 | 9.35 | 889942 | 80827.70 | 3.93% |
| 2025-10-09 | 8.71 | 8.50 | -0.55 | -6.08% | 8.34 | 8.80 | 674594 | 57456.20 | 2.98% |
| 2025-09-30 | 9.91 | 9.05 | -1.00 | -9.95% | 9.05 | 10.05 | 882091 | 82355.09 | 3.90% |
| 2025-09-29 | 9.90 | 10.05 | 0.55 | 5.79% | 9.78 | 10.42 | 997427 | 101332.89 | 4.41% |
| 2025-09-26 | 9.70 | 9.50 | -1.06 | -10.04% | 9.50 | 10.20 | 916854 | 88942.02 | 4.05% |
| 2025-09-25 | 9.70 | 10.56 | 0.96 | 10.00% | 9.47 | 10.56 | 1419454 | 143590.77 | 6.27% |
| 2025-09-24 | 9.60 | 9.60 | 0.87 | 9.97% | 9.60 | 9.60 | 61900 | 5942.36 | 0.27% |
| 2025-09-23 | 8.73 | 8.73 | 0.79 | 9.95% | 8.73 | 8.73 | 56222 | 4908.21 | 0.25% |
| 2025-09-22 | 7.94 | 7.94 | 0.72 | 9.97% | 7.94 | 7.94 | 65655 | 5213.00 | 0.29% |
| 2025-09-19 | 7.11 | 7.22 | 0.05 | 0.70% | 7.11 | 7.57 | 480157 | 35219.42 | 2.12% |
| 2025-09-18 | 6.66 | 7.17 | 0.51 | 7.66% | 6.60 | 7.33 | 516001 | 36922.11 | 2.28% |
| 2025-09-17 | 6.57 | 6.66 | 0.12 | 1.83% | 6.51 | 6.83 | 112024 | 7495.29 | 0.50% |
| 2025-09-16 | 6.48 | 6.54 | 0.02 | 0.31% | 6.42 | 6.57 | 76688 | 4971.97 | 0.34% |
| 2025-09-15 | 6.61 | 6.52 | -0.09 | -1.36% | 6.50 | 6.69 | 71435 | 4691.35 | 0.32% |
| 2025-09-12 | 6.67 | 6.61 | -0.06 | -0.90% | 6.56 | 6.69 | 79602 | 5262.71 | 0.35% |
| 2025-09-11 | 6.58 | 6.67 | 0.07 | 1.06% | 6.49 | 6.70 | 105452 | 6939.76 | 0.47% |
| 2025-09-10 | 6.58 | 6.60 | -0.04 | -0.60% | 6.52 | 6.67 | 79674 | 5262.99 | 0.35% |
| 2025-09-09 | 6.72 | 6.64 | -0.08 | -1.19% | 6.60 | 6.78 | 81714 | 5454.25 | 0.36% |
| 2025-09-08 | 6.74 | 6.72 | 0.02 | 0.30% | 6.63 | 6.86 | 136486 | 9188.21 | 0.60% |
| 2025-09-05 | 6.55 | 6.70 | 0.12 | 1.82% | 6.50 | 6.71 | 102696 | 6786.65 | 0.45% |
| 2025-09-04 | 6.67 | 6.58 | -0.13 | -1.94% | 6.48 | 6.69 | 127803 | 8400.30 | 0.56% |
| 2025-09-03 | 6.60 | 6.71 | 0.28 | 4.35% | 6.52 | 6.95 | 244297 | 16345.08 | 1.08% |
| 2025-09-02 | 6.57 | 6.43 | -0.18 | -2.72% | 6.37 | 6.59 | 117726 | 7606.02 | 0.52% |
| 2025-09-01 | 6.69 | 6.61 | -0.18 | -2.65% | 6.53 | 6.75 | 162669 | 10720.36 | 0.72% |
| 2025-08-29 | 6.74 | 6.79 | 0.05 | 0.74% | 6.66 | 6.88 | 174108 | 11786.30 | 0.77% |
| 2025-08-28 | 6.59 | 6.74 | 0.14 | 2.12% | 6.54 | 6.74 | 140665 | 9331.09 | 0.62% |
| 2025-08-27 | 6.78 | 6.60 | -0.20 | -2.94% | 6.60 | 6.84 | 146117 | 9794.66 | 0.65% |
| 2025-08-26 | 6.75 | 6.80 | 0.04 | 0.59% | 6.63 | 6.88 | 184764 | 12426.71 | 0.82% |
| 2025-08-25 | 6.48 | 6.76 | 0.30 | 4.64% | 6.48 | 6.86 | 265184 | 17697.87 | 1.17% |
| 2025-08-22 | 6.50 | 6.46 | 0.09 | 1.41% | 6.41 | 6.63 | 173055 | 11245.71 | 0.76% |
| 2025-08-21 | 6.36 | 6.37 | -0.01 | -0.16% | 6.29 | 6.43 | 92740 | 5897.21 | 0.41% |
| 2025-08-20 | 6.43 | 6.38 | -0.06 | -0.93% | 6.20 | 6.45 | 132674 | 8425.59 | 0.59% |
| 2025-08-19 | 6.41 | 6.44 | 0.00 | 0.00% | 6.39 | 6.46 | 77634 | 4985.43 | 0.34% |
| 2025-08-18 | 6.49 | 6.44 | -0.05 | -0.77% | 6.39 | 6.54 | 151074 | 9740.90 | 0.67% |
| 2025-08-15 | 6.47 | 6.49 | -0.01 | -0.15% | 6.40 | 6.54 | 115318 | 7476.77 | 0.51% |
| 2025-08-14 | 6.51 | 6.50 | 0.00 | 0.00% | 6.46 | 6.75 | 179998 | 11858.91 | 0.80% |
| 2025-08-13 | 6.55 | 6.50 | -0.05 | -0.76% | 6.42 | 6.59 | 156320 | 10122.74 | 0.69% |
| 2025-08-12 | 6.23 | 6.55 | 0.32 | 5.14% | 6.22 | 6.68 | 290848 | 18869.08 | 1.29% |
| 2025-08-11 | 6.20 | 6.23 | 0.03 | 0.48% | 6.14 | 6.23 | 61899 | 3826.20 | 0.27% |
| 2025-08-08 | 6.20 | 6.20 | 0.01 | 0.16% | 6.17 | 6.23 | 59412 | 3685.62 | 0.26% |
| 2025-08-07 | 6.25 | 6.19 | -0.06 | -0.96% | 6.18 | 6.25 | 71747 | 4451.04 | 0.32% |
| 2025-08-06 | 6.34 | 6.25 | -0.08 | -1.26% | 6.22 | 6.34 | 79414 | 4965.47 | 0.35% |
| 2025-08-05 | 6.24 | 6.33 | 0.09 | 1.44% | 6.20 | 6.45 | 170974 | 10813.88 | 0.76% |
| 2025-08-04 | 6.02 | 6.24 | 0.22 | 3.65% | 5.97 | 6.35 | 233521 | 14461.76 | 1.03% |
| 2025-08-01 | 6.01 | 6.02 | 0.02 | 0.33% | 5.99 | 6.07 | 67461 | 4066.62 | 0.30% |
| 2025-07-31 | 6.13 | 6.00 | -0.13 | -2.12% | 5.95 | 6.14 | 95471 | 5737.98 | 0.42% |
| 2025-07-30 | 6.04 | 6.13 | 0.08 | 1.32% | 6.02 | 6.22 | 98760 | 6047.92 | 0.44% |
| 2025-07-29 | 6.06 | 6.05 | -0.02 | -0.33% | 6.00 | 6.07 | 40592 | 2445.20 | 0.18% |
| 2025-07-28 | 6.10 | 6.07 | -0.01 | -0.16% | 6.03 | 6.12 | 51398 | 3118.67 | 0.23% |
| 2025-07-25 | 6.13 | 6.08 | -0.02 | -0.33% | 6.07 | 6.14 | 45168 | 2752.84 | 0.20% |
| 2025-07-24 | 6.08 | 6.10 | 0.01 | 0.16% | 6.04 | 6.10 | 49189 | 2986.09 | 0.22% |
| 2025-07-23 | 6.14 | 6.09 | -0.03 | -0.49% | 6.07 | 6.16 | 65316 | 3987.20 | 0.29% |
| 2025-07-22 | 6.10 | 6.12 | 0.02 | 0.33% | 6.06 | 6.13 | 51318 | 3125.06 | 0.23% |
| 2025-07-21 | 6.03 | 6.10 | 0.06 | 0.99% | 6.01 | 6.10 | 70111 | 4254.50 | 0.31% |
| 2025-07-18 | 6.05 | 6.04 | 0.01 | 0.17% | 5.99 | 6.05 | 44883 | 2701.83 | 0.20% |
| 2025-07-17 | 6.05 | 6.03 | -0.01 | -0.17% | 6.00 | 6.10 | 47003 | 2837.15 | 0.21% |
| 2025-07-16 | 6.08 | 6.04 | -0.04 | -0.66% | 5.97 | 6.11 | 86131 | 5197.54 | 0.38% |
| 2025-07-15 | 6.13 | 6.08 | -0.05 | -0.82% | 6.03 | 6.16 | 78718 | 4778.83 | 0.35% |
| 2025-07-14 | 6.08 | 6.13 | 0.07 | 1.16% | 6.07 | 6.21 | 106001 | 6514.27 | 0.47% |
| 2025-07-11 | 6.13 | 6.06 | -0.07 | -1.14% | 6.03 | 6.14 | 75530 | 4581.23 | 0.33% |
| 2025-07-10 | 6.09 | 6.13 | 0.03 | 0.49% | 6.05 | 6.16 | 68723 | 4202.41 | 0.30% |
| 2025-07-09 | 6.19 | 6.10 | -0.04 | -0.65% | 6.09 | 6.21 | 121003 | 7416.43 | 0.53% |
| 2025-07-08 | 5.98 | 6.14 | 0.13 | 2.16% | 5.97 | 6.18 | 200175 | 12195.09 | 0.88% |
| 2025-07-07 | 5.99 | 6.01 | 0.03 | 0.50% | 5.88 | 6.04 | 144687 | 8617.13 | 0.64% |
| 2025-07-04 | 5.73 | 5.98 | 0.25 | 4.36% | 5.71 | 6.08 | 198205 | 11780.19 | 0.88% |
联美控股(600167)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。
