| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 5.76 | 5.86 | 0.05 | 0.86% | 5.76 | 5.90 | 67175 | 3934.19 | 0.30% |
| 2025-04-02 | 5.77 | 5.81 | 0.04 | 0.69% | 5.71 | 5.83 | 56062 | 3243.78 | 0.25% |
| 2025-04-01 | 5.68 | 5.77 | 0.10 | 1.76% | 5.66 | 5.78 | 47294 | 2713.70 | 0.21% |
| 2025-03-31 | 5.64 | 5.67 | 0.00 | 0.00% | 5.61 | 5.72 | 37273 | 2112.89 | 0.16% |
| 2025-03-28 | 5.66 | 5.67 | -0.01 | -0.18% | 5.62 | 5.71 | 36789 | 2084.73 | 0.16% |
| 2025-03-27 | 5.75 | 5.68 | -0.07 | -1.22% | 5.66 | 5.75 | 37179 | 2115.07 | 0.16% |
| 2025-03-26 | 5.78 | 5.75 | -0.01 | -0.17% | 5.70 | 5.80 | 40170 | 2303.44 | 0.18% |
| 2025-03-25 | 5.73 | 5.76 | 0.03 | 0.52% | 5.70 | 5.78 | 45813 | 2635.69 | 0.20% |
| 2025-03-24 | 5.79 | 5.73 | -0.04 | -0.69% | 5.65 | 5.81 | 54295 | 3106.06 | 0.24% |
| 2025-03-21 | 5.79 | 5.77 | -0.05 | -0.86% | 5.77 | 5.89 | 82440 | 4799.29 | 0.36% |
| 2025-03-20 | 5.85 | 5.82 | -0.05 | -0.85% | 5.79 | 5.91 | 82429 | 4824.87 | 0.36% |
| 2025-03-19 | 5.81 | 5.87 | 0.04 | 0.69% | 5.76 | 5.94 | 86361 | 5044.73 | 0.38% |
| 2025-03-18 | 5.78 | 5.83 | 0.05 | 0.87% | 5.74 | 5.84 | 82737 | 4793.13 | 0.37% |
| 2025-03-17 | 5.74 | 5.78 | 0.07 | 1.23% | 5.70 | 5.80 | 90712 | 5211.98 | 0.40% |
| 2025-03-14 | 5.71 | 5.71 | 0.00 | 0.00% | 5.67 | 5.74 | 83856 | 4781.00 | 0.37% |
| 2025-03-13 | 5.67 | 5.71 | 0.04 | 0.71% | 5.62 | 5.71 | 64868 | 3673.03 | 0.29% |
| 2025-03-12 | 5.71 | 5.67 | -0.03 | -0.53% | 5.64 | 5.73 | 62733 | 3552.26 | 0.28% |
| 2025-03-11 | 5.65 | 5.70 | 0.02 | 0.35% | 5.61 | 5.72 | 63137 | 3572.30 | 0.28% |
| 2025-03-10 | 5.67 | 5.68 | 0.05 | 0.89% | 5.61 | 5.70 | 61043 | 3447.59 | 0.27% |
| 2025-03-07 | 5.70 | 5.63 | -0.11 | -1.92% | 5.61 | 5.72 | 85626 | 4846.85 | 0.38% |
| 2025-03-06 | 5.65 | 5.74 | 0.09 | 1.59% | 5.63 | 5.78 | 121724 | 6956.92 | 0.54% |
| 2025-03-05 | 5.71 | 5.65 | -0.05 | -0.88% | 5.58 | 5.74 | 127800 | 7209.67 | 0.56% |
| 2025-03-04 | 5.80 | 5.70 | -0.10 | -1.72% | 5.66 | 5.83 | 161214 | 9218.26 | 0.71% |
| 2025-03-03 | 5.84 | 5.80 | -0.12 | -2.03% | 5.70 | 6.07 | 271633 | 15969.48 | 1.20% |
| 2025-02-28 | 6.16 | 5.92 | -0.14 | -2.31% | 5.91 | 6.50 | 515479 | 32218.55 | 2.28% |
| 2025-02-27 | 6.05 | 6.06 | 0.55 | 9.98% | 5.68 | 6.06 | 318391 | 18860.06 | 1.41% |
| 2025-02-26 | 5.36 | 5.51 | 0.17 | 3.18% | 5.34 | 5.51 | 68508 | 3715.74 | 0.30% |
| 2025-02-25 | 5.35 | 5.34 | -0.03 | -0.56% | 5.30 | 5.39 | 40483 | 2166.05 | 0.18% |
| 2025-02-24 | 5.45 | 5.37 | -0.05 | -0.92% | 5.30 | 5.60 | 143626 | 7758.86 | 0.63% |
| 2025-02-21 | 5.41 | 5.42 | 0.00 | 0.00% | 5.37 | 5.43 | 24529 | 1324.44 | 0.11% |
| 2025-02-20 | 5.43 | 5.42 | 0.01 | 0.18% | 5.37 | 5.44 | 26317 | 1423.48 | 0.12% |
| 2025-02-19 | 5.46 | 5.41 | -0.03 | -0.55% | 5.37 | 5.47 | 26820 | 1450.76 | 0.12% |
| 2025-02-18 | 5.51 | 5.44 | -0.07 | -1.27% | 5.44 | 5.59 | 37234 | 2053.45 | 0.16% |
| 2025-02-17 | 5.55 | 5.51 | -0.01 | -0.18% | 5.47 | 5.55 | 26881 | 1478.72 | 0.12% |
| 2025-02-14 | 5.51 | 5.52 | 0.02 | 0.36% | 5.47 | 5.52 | 23952 | 1316.91 | 0.11% |
| 2025-02-13 | 5.55 | 5.50 | -0.06 | -1.08% | 5.49 | 5.58 | 22845 | 1260.82 | 0.10% |
| 2025-02-12 | 5.56 | 5.56 | -0.01 | -0.18% | 5.52 | 5.59 | 23619 | 1312.06 | 0.10% |
| 2025-02-11 | 5.58 | 5.57 | -0.02 | -0.36% | 5.53 | 5.60 | 19745 | 1099.43 | 0.09% |
| 2025-02-10 | 5.59 | 5.59 | 0.00 | 0.00% | 5.56 | 5.64 | 32222 | 1801.89 | 0.14% |
| 2025-02-07 | 5.55 | 5.59 | 0.03 | 0.54% | 5.52 | 5.61 | 31202 | 1739.23 | 0.14% |
| 2025-02-06 | 5.58 | 5.56 | -0.01 | -0.18% | 5.51 | 5.59 | 27205 | 1505.86 | 0.12% |
| 2025-02-05 | 5.62 | 5.57 | 0.02 | 0.36% | 5.52 | 5.62 | 27857 | 1547.79 | 0.12% |
| 2025-01-27 | 5.50 | 5.55 | 0.08 | 1.46% | 5.47 | 5.63 | 39196 | 2183.92 | 0.17% |
| 2025-01-24 | 5.52 | 5.47 | -0.06 | -1.08% | 5.45 | 5.55 | 28010 | 1535.32 | 0.12% |
| 2025-01-23 | 5.58 | 5.53 | -0.02 | -0.36% | 5.52 | 5.63 | 21955 | 1223.30 | 0.10% |
| 2025-01-22 | 5.51 | 5.55 | 0.04 | 0.73% | 5.48 | 5.62 | 25859 | 1432.90 | 0.11% |
| 2025-01-21 | 5.51 | 5.51 | 0.03 | 0.55% | 5.42 | 5.53 | 27895 | 1529.32 | 0.12% |
| 2025-01-20 | 5.42 | 5.48 | 0.07 | 1.29% | 5.41 | 5.54 | 30865 | 1688.94 | 0.14% |
| 2025-01-17 | 5.38 | 5.41 | 0.01 | 0.19% | 5.36 | 5.45 | 20262 | 1097.01 | 0.09% |
| 2025-01-16 | 5.40 | 5.40 | 0.02 | 0.37% | 5.36 | 5.44 | 21196 | 1145.06 | 0.09% |
| 2025-01-15 | 5.41 | 5.38 | -0.01 | -0.19% | 5.35 | 5.41 | 19101 | 1027.25 | 0.08% |
| 2025-01-14 | 5.31 | 5.39 | 0.08 | 1.51% | 5.31 | 5.39 | 33349 | 1789.08 | 0.15% |
| 2025-01-13 | 5.28 | 5.31 | 0.01 | 0.19% | 5.22 | 5.32 | 22273 | 1175.72 | 0.10% |
| 2025-01-10 | 5.39 | 5.30 | -0.07 | -1.30% | 5.30 | 5.39 | 16630 | 889.30 | 0.07% |
| 2025-01-09 | 5.47 | 5.37 | -0.10 | -1.83% | 5.37 | 5.49 | 23168 | 1252.47 | 0.10% |
| 2025-01-08 | 5.46 | 5.47 | 0.01 | 0.18% | 5.38 | 5.50 | 25788 | 1407.28 | 0.11% |
| 2025-01-07 | 5.47 | 5.46 | 0.00 | 0.00% | 5.36 | 5.49 | 30897 | 1676.21 | 0.14% |
| 2025-01-06 | 5.46 | 5.46 | -0.02 | -0.36% | 5.42 | 5.54 | 26279 | 1436.82 | 0.11% |
| 2025-01-03 | 5.59 | 5.48 | -0.11 | -1.97% | 5.48 | 5.64 | 44315 | 2463.05 | 0.19% |
| 2025-01-02 | 5.73 | 5.59 | -0.14 | -2.44% | 5.56 | 5.78 | 36131 | 2043.13 | 0.16% |
| 2024-12-31 | 5.83 | 5.73 | -0.11 | -1.88% | 5.73 | 5.88 | 28455 | 1650.39 | 0.12% |
| 2024-12-30 | 5.90 | 5.84 | -0.05 | -0.85% | 5.82 | 5.90 | 21493 | 1258.70 | 0.09% |
| 2024-12-27 | 5.84 | 5.89 | 0.07 | 1.20% | 5.77 | 5.91 | 35248 | 2059.23 | 0.15% |
| 2024-12-26 | 5.99 | 5.94 | -0.06 | -1.00% | 5.94 | 6.02 | 28736 | 1715.67 | 0.13% |
| 2024-12-25 | 6.07 | 6.00 | -0.06 | -0.99% | 5.97 | 6.10 | 26400 | 1586.29 | 0.12% |
| 2024-12-24 | 6.05 | 6.06 | 0.03 | 0.50% | 6.01 | 6.08 | 21471 | 1299.73 | 0.09% |
| 2024-12-23 | 6.05 | 6.03 | -0.04 | -0.66% | 6.00 | 6.09 | 29196 | 1763.34 | 0.13% |
| 2024-12-20 | 6.00 | 6.07 | 0.07 | 1.17% | 5.99 | 6.07 | 30913 | 1864.78 | 0.14% |
| 2024-12-19 | 6.05 | 6.00 | -0.08 | -1.32% | 5.95 | 6.07 | 36550 | 2191.17 | 0.16% |
| 2024-12-18 | 6.13 | 6.08 | -0.01 | -0.16% | 6.06 | 6.18 | 32795 | 2009.47 | 0.14% |
| 2024-12-17 | 6.24 | 6.09 | -0.14 | -2.25% | 6.06 | 6.26 | 59457 | 3656.92 | 0.26% |
| 2024-12-16 | 6.15 | 6.23 | 0.09 | 1.47% | 6.15 | 6.27 | 47346 | 2948.49 | 0.21% |
| 2024-12-13 | 6.28 | 6.14 | -0.13 | -2.07% | 6.13 | 6.28 | 43110 | 2672.01 | 0.19% |
| 2024-12-12 | 6.26 | 6.27 | 0.02 | 0.32% | 6.21 | 6.29 | 47871 | 2995.07 | 0.21% |
| 2024-12-11 | 6.21 | 6.25 | 0.10 | 1.63% | 6.16 | 6.26 | 55872 | 3473.36 | 0.24% |
| 2024-12-10 | 6.28 | 6.15 | -0.04 | -0.65% | 6.14 | 6.30 | 73254 | 4539.50 | 0.32% |
| 2024-12-09 | 6.22 | 6.19 | -0.02 | -0.32% | 6.13 | 6.23 | 53020 | 3279.92 | 0.23% |
| 2024-12-06 | 6.19 | 6.21 | 0.01 | 0.16% | 6.15 | 6.24 | 67341 | 4177.23 | 0.29% |
| 2024-12-05 | 6.19 | 6.20 | 0.01 | 0.16% | 6.15 | 6.23 | 49031 | 3034.19 | 0.21% |
| 2024-12-04 | 6.26 | 6.19 | -0.17 | -2.67% | 6.16 | 6.36 | 98797 | 6177.30 | 0.43% |
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。
