| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 7.03 | 7.03 | -0.06 | -0.85% | 7.01 | 7.12 | 104956 | 7414.84 | 0.46% |
| 2025-12-17 | 7.04 | 7.09 | 0.02 | 0.28% | 6.98 | 7.12 | 133752 | 9431.13 | 0.59% |
| 2025-12-16 | 7.25 | 7.07 | -0.19 | -2.62% | 7.04 | 7.26 | 192897 | 13711.25 | 0.85% |
| 2025-12-15 | 7.36 | 7.26 | -0.17 | -2.29% | 7.26 | 7.44 | 159913 | 11730.26 | 0.71% |
| 2025-12-12 | 7.45 | 7.43 | -0.02 | -0.27% | 7.27 | 7.45 | 302719 | 22211.43 | 1.34% |
| 2025-12-11 | 7.55 | 7.45 | -0.17 | -2.23% | 7.42 | 7.60 | 224732 | 16865.20 | 0.99% |
| 2025-12-10 | 7.54 | 7.62 | 0.03 | 0.40% | 7.50 | 7.75 | 260384 | 19906.88 | 1.15% |
| 2025-12-09 | 7.81 | 7.59 | -0.32 | -4.05% | 7.59 | 7.83 | 369630 | 28370.25 | 1.63% |
| 2025-12-08 | 8.07 | 7.91 | -0.35 | -4.24% | 7.77 | 8.07 | 571231 | 44941.61 | 2.52% |
| 2025-12-05 | 9.06 | 8.26 | -0.80 | -8.83% | 8.15 | 9.34 | 955800 | 80935.51 | 4.22% |
| 2025-12-04 | 8.41 | 9.06 | 0.82 | 9.95% | 8.37 | 9.06 | 623734 | 55648.63 | 2.76% |
| 2025-12-03 | 8.22 | 8.24 | 0.05 | 0.61% | 8.01 | 8.27 | 185959 | 15150.11 | 0.82% |
| 2025-12-02 | 8.40 | 8.19 | -0.25 | -2.96% | 8.16 | 8.43 | 175830 | 14461.17 | 0.78% |
| 2025-12-01 | 8.28 | 8.44 | 0.14 | 1.69% | 8.25 | 8.52 | 231344 | 19473.23 | 1.02% |
| 2025-11-28 | 8.26 | 8.30 | 0.00 | 0.00% | 8.16 | 8.45 | 216104 | 17891.54 | 0.96% |
| 2025-11-27 | 8.24 | 8.30 | 0.00 | 0.00% | 8.24 | 8.47 | 246284 | 20559.26 | 1.09% |
| 2025-11-26 | 8.44 | 8.30 | -0.12 | -1.43% | 8.22 | 8.47 | 262957 | 21823.66 | 1.16% |
| 2025-11-25 | 8.05 | 8.42 | 0.26 | 3.19% | 8.05 | 8.59 | 384640 | 32249.42 | 1.70% |
| 2025-11-24 | 9.08 | 8.16 | -0.82 | -9.13% | 8.08 | 9.10 | 456832 | 37865.52 | 2.02% |
| 2025-11-21 | 9.40 | 8.98 | -0.61 | -6.36% | 8.82 | 9.47 | 504837 | 46130.05 | 2.23% |
| 2025-11-20 | 9.15 | 9.59 | 0.33 | 3.56% | 9.06 | 9.70 | 675521 | 64083.48 | 2.99% |
| 2025-11-19 | 9.10 | 9.26 | 0.09 | 0.98% | 9.01 | 9.66 | 476613 | 44534.64 | 2.11% |
| 2025-11-18 | 9.35 | 9.17 | -0.33 | -3.47% | 8.97 | 9.45 | 520329 | 47668.31 | 2.30% |
| 2025-11-17 | 9.08 | 9.50 | 0.36 | 3.94% | 8.87 | 9.61 | 862826 | 79840.02 | 3.81% |
| 2025-11-14 | 8.75 | 9.14 | 0.83 | 9.99% | 8.63 | 9.14 | 647322 | 58784.65 | 2.86% |
| 2025-11-13 | 8.15 | 8.31 | 0.17 | 2.09% | 8.15 | 8.40 | 199087 | 16497.06 | 0.88% |
| 2025-11-12 | 8.10 | 8.14 | 0.04 | 0.49% | 8.01 | 8.33 | 226903 | 18493.03 | 1.00% |
| 2025-11-11 | 8.08 | 8.10 | 0.03 | 0.37% | 8.04 | 8.17 | 123726 | 10020.10 | 0.55% |
| 2025-11-10 | 8.06 | 8.07 | 0.03 | 0.37% | 8.01 | 8.18 | 114634 | 9250.91 | 0.51% |
| 2025-11-07 | 8.07 | 8.04 | -0.07 | -0.86% | 8.01 | 8.11 | 105550 | 8491.79 | 0.47% |
| 2025-11-06 | 8.07 | 8.11 | 0.04 | 0.50% | 8.02 | 8.15 | 130293 | 10541.08 | 0.58% |
| 2025-11-05 | 8.07 | 8.07 | -0.05 | -0.62% | 7.94 | 8.12 | 184065 | 14797.18 | 0.81% |
| 2025-11-04 | 8.20 | 8.12 | -0.08 | -0.98% | 8.03 | 8.39 | 265051 | 21622.82 | 1.17% |
| 2025-11-03 | 8.43 | 8.20 | -0.60 | -6.82% | 7.92 | 8.46 | 533013 | 43287.43 | 2.36% |
| 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% |
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。
