| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 50.13 | 51.12 | 1.15 | 2.30% | 50.13 | 51.41 | 68074 | 34704.61 | 1.51% |
| 2026-03-24 | 49.88 | 49.97 | 1.75 | 3.63% | 48.26 | 50.00 | 89882 | 44194.59 | 1.99% |
| 2026-03-23 | 51.35 | 48.22 | -4.00 | -7.66% | 47.89 | 51.75 | 136786 | 67906.33 | 3.03% |
| 2026-03-20 | 54.25 | 52.22 | -1.55 | -2.88% | 52.22 | 54.50 | 62977 | 33617.84 | 1.40% |
| 2026-03-19 | 54.28 | 53.77 | -1.58 | -2.85% | 53.56 | 54.98 | 65516 | 35413.23 | 1.45% |
| 2026-03-18 | 55.69 | 55.35 | -0.09 | -0.16% | 54.58 | 55.87 | 60908 | 33596.95 | 1.35% |
| 2026-03-17 | 57.06 | 55.44 | -1.26 | -2.22% | 55.33 | 57.28 | 73599 | 41311.36 | 1.63% |
| 2026-03-16 | 57.01 | 56.70 | -0.75 | -1.31% | 56.15 | 57.30 | 70476 | 39905.11 | 1.56% |
| 2026-03-13 | 57.70 | 57.45 | -0.54 | -0.93% | 57.30 | 58.68 | 60655 | 35100.80 | 1.35% |
| 2026-03-12 | 59.00 | 57.99 | -1.21 | -2.04% | 57.58 | 59.43 | 80921 | 47089.03 | 1.79% |
| 2026-03-11 | 59.73 | 59.20 | -0.48 | -0.80% | 59.02 | 60.28 | 75662 | 45124.49 | 1.68% |
| 2026-03-10 | 59.43 | 59.68 | 1.13 | 1.93% | 58.53 | 59.88 | 73766 | 43738.59 | 1.64% |
| 2026-03-09 | 58.50 | 58.55 | -0.92 | -1.55% | 56.78 | 59.15 | 92971 | 53621.32 | 2.06% |
| 2026-03-06 | 60.04 | 59.47 | -1.09 | -1.80% | 59.11 | 60.62 | 88681 | 53013.84 | 1.97% |
| 2026-03-05 | 60.00 | 60.56 | 1.73 | 2.94% | 59.57 | 61.77 | 105548 | 64132.04 | 2.34% |
| 2026-03-04 | 57.99 | 58.83 | -0.22 | -0.37% | 57.99 | 60.20 | 100995 | 59903.83 | 2.24% |
| 2026-03-03 | 64.53 | 59.05 | -5.73 | -8.85% | 58.30 | 64.84 | 191654 | 117196.12 | 4.25% |
| 2026-03-02 | 64.40 | 64.78 | 0.32 | 0.50% | 63.56 | 65.75 | 143681 | 93092.01 | 3.19% |
| 2026-02-27 | 64.58 | 64.46 | -0.53 | -0.82% | 64.19 | 64.93 | 84710 | 54628.56 | 1.88% |
| 2026-02-26 | 65.00 | 64.99 | -0.54 | -0.82% | 64.39 | 65.60 | 100324 | 65155.69 | 2.23% |
| 2026-02-25 | 67.09 | 65.53 | 1.01 | 1.57% | 64.20 | 67.09 | 145515 | 94665.96 | 3.23% |
| 2026-02-24 | 66.10 | 64.52 | -1.18 | -1.80% | 64.12 | 66.78 | 80985 | 52423.14 | 1.80% |
| 2026-02-13 | 65.79 | 65.70 | -0.79 | -1.19% | 65.68 | 67.51 | 85452 | 56787.57 | 1.90% |
| 2026-02-12 | 64.50 | 66.49 | 2.57 | 4.02% | 63.85 | 66.88 | 122959 | 80894.09 | 2.73% |
| 2026-02-11 | 65.16 | 63.92 | -1.24 | -1.90% | 63.83 | 66.00 | 73648 | 47549.62 | 1.63% |
| 2026-02-10 | 66.90 | 65.16 | -1.46 | -2.19% | 64.89 | 66.94 | 98884 | 64723.24 | 2.19% |
| 2026-02-09 | 64.96 | 66.62 | 3.14 | 4.95% | 63.81 | 67.58 | 149094 | 98710.88 | 3.31% |
| 2026-02-06 | 63.14 | 63.48 | -0.33 | -0.52% | 62.80 | 64.69 | 85755 | 54786.15 | 1.90% |
| 2026-02-05 | 63.53 | 63.81 | 0.33 | 0.52% | 62.57 | 64.10 | 79059 | 50040.93 | 1.75% |
| 2026-02-04 | 63.00 | 63.48 | 0.18 | 0.28% | 62.76 | 64.83 | 113154 | 72059.61 | 2.51% |
| 2026-02-03 | 62.55 | 63.30 | 1.43 | 2.31% | 62.01 | 63.86 | 87635 | 55188.17 | 1.94% |
| 2026-02-02 | 63.16 | 61.87 | -1.30 | -2.06% | 61.86 | 64.02 | 99941 | 62981.27 | 2.22% |
| 2026-01-30 | 64.31 | 63.17 | -1.31 | -2.03% | 62.06 | 64.90 | 110231 | 69613.64 | 2.44% |
| 2026-01-29 | 66.08 | 64.48 | -1.56 | -2.36% | 64.03 | 66.96 | 106304 | 69596.55 | 2.36% |
| 2026-01-28 | 67.95 | 66.04 | -1.76 | -2.60% | 65.50 | 67.95 | 102832 | 68245.41 | 2.28% |
| 2026-01-27 | 67.57 | 67.80 | -0.20 | -0.29% | 65.87 | 68.29 | 105492 | 70736.06 | 2.34% |
| 2026-01-26 | 71.00 | 68.00 | -2.92 | -4.12% | 67.40 | 71.63 | 186623 | 128706.73 | 4.14% |
| 2026-01-23 | 67.23 | 70.92 | 3.64 | 5.41% | 66.64 | 72.08 | 264434 | 184223.27 | 5.86% |
| 2026-01-22 | 66.90 | 67.28 | 0.66 | 0.99% | 66.56 | 67.60 | 123699 | 83011.05 | 2.74% |
| 2026-01-21 | 66.75 | 66.62 | -0.76 | -1.13% | 66.56 | 67.90 | 97056 | 65137.18 | 2.15% |
| 2026-01-20 | 69.51 | 67.38 | -1.28 | -1.86% | 66.30 | 69.96 | 143059 | 96916.16 | 3.17% |
| 2026-01-19 | 67.04 | 68.66 | -0.33 | -0.48% | 66.31 | 69.36 | 154889 | 105214.56 | 3.44% |
| 2026-01-16 | 70.99 | 68.99 | -1.74 | -2.46% | 68.88 | 71.72 | 154447 | 107741.23 | 3.43% |
| 2026-01-15 | 70.00 | 70.73 | 0.03 | 0.04% | 68.72 | 71.59 | 184078 | 128570.69 | 4.08% |
| 2026-01-14 | 70.88 | 70.70 | 0.43 | 0.61% | 68.89 | 74.21 | 353988 | 253717.02 | 7.85% |
| 2026-01-13 | 74.54 | 70.27 | -6.54 | -8.51% | 69.93 | 74.95 | 337809 | 241615.12 | 7.49% |
| 2026-01-12 | 74.99 | 76.81 | 3.48 | 4.75% | 72.00 | 78.76 | 452171 | 338366.53 | 10.03% |
| 2026-01-09 | 71.58 | 73.33 | 1.76 | 2.46% | 70.64 | 74.88 | 318094 | 231666.80 | 7.05% |
| 2026-01-08 | 70.00 | 71.57 | 1.42 | 2.02% | 70.00 | 74.30 | 334481 | 243170.72 | 7.42% |
| 2026-01-07 | 67.90 | 70.15 | 1.19 | 1.73% | 67.69 | 73.55 | 418660 | 295824.34 | 9.29% |
| 2026-01-06 | 65.68 | 68.96 | 2.68 | 4.04% | 65.40 | 69.90 | 442060 | 300510.72 | 9.80% |
| 2026-01-05 | 69.37 | 66.28 | 3.22 | 5.11% | 64.46 | 69.37 | 580324 | 391323.12 | 12.87% |
| 2025-12-31 | 57.32 | 63.06 | 5.73 | 9.99% | 55.85 | 63.06 | 178741 | 107987.45 | 3.96% |
| 2025-12-30 | 56.96 | 57.33 | 0.16 | 0.28% | 56.86 | 58.38 | 75288 | 43431.62 | 1.67% |
| 2025-12-29 | 57.98 | 57.17 | -0.61 | -1.06% | 57.01 | 58.33 | 77013 | 44337.14 | 1.71% |
| 2025-12-26 | 58.80 | 57.78 | -0.31 | -0.53% | 57.36 | 59.18 | 93581 | 54464.24 | 2.08% |
| 2025-12-25 | 57.50 | 58.09 | 0.57 | 0.99% | 57.21 | 59.08 | 96051 | 55883.20 | 2.13% |
| 2025-12-24 | 56.30 | 57.52 | 1.10 | 1.95% | 56.02 | 57.72 | 58938 | 33666.54 | 1.31% |
| 2025-12-23 | 58.04 | 56.42 | -1.77 | -3.04% | 56.33 | 58.04 | 85045 | 48392.17 | 1.89% |
| 2025-12-22 | 58.97 | 58.19 | -0.71 | -1.21% | 58.01 | 59.49 | 89195 | 52190.04 | 1.98% |
| 2025-12-19 | 57.79 | 58.90 | 2.79 | 4.97% | 57.79 | 59.60 | 131361 | 77069.96 | 2.91% |
| 2025-12-18 | 56.05 | 56.11 | -0.73 | -1.28% | 56.05 | 57.64 | 66446 | 37716.57 | 1.47% |
| 2025-12-17 | 56.03 | 56.84 | 0.54 | 0.96% | 55.26 | 57.13 | 78466 | 44163.01 | 1.74% |
| 2025-12-16 | 58.30 | 56.30 | -2.65 | -4.50% | 55.89 | 58.72 | 96958 | 54914.88 | 2.15% |
| 2025-12-15 | 60.06 | 58.95 | -1.11 | -1.85% | 58.91 | 62.25 | 140832 | 84848.18 | 3.12% |
| 2025-12-12 | 56.13 | 60.06 | 3.96 | 7.06% | 55.81 | 60.47 | 228047 | 134370.97 | 5.06% |
| 2025-12-11 | 56.30 | 56.10 | 0.17 | 0.30% | 56.09 | 57.99 | 91289 | 52056.88 | 2.02% |
| 2025-12-10 | 57.00 | 55.93 | -1.37 | -2.39% | 55.20 | 57.00 | 76408 | 42658.01 | 1.69% |
| 2025-12-09 | 56.06 | 57.30 | 1.25 | 2.23% | 55.80 | 58.79 | 115520 | 66705.65 | 2.56% |
| 2025-12-08 | 55.40 | 56.05 | 0.75 | 1.36% | 55.31 | 56.84 | 78131 | 43841.75 | 1.73% |
| 2025-12-05 | 53.17 | 55.30 | 2.12 | 3.99% | 53.10 | 55.50 | 93947 | 51217.61 | 2.08% |
| 2025-12-04 | 52.91 | 53.18 | 0.22 | 0.42% | 52.24 | 53.36 | 39002 | 20648.28 | 0.87% |
| 2025-12-03 | 53.43 | 52.96 | -0.27 | -0.51% | 52.91 | 53.62 | 35332 | 18797.51 | 0.78% |
| 2025-12-02 | 54.23 | 53.23 | -0.77 | -1.43% | 53.01 | 54.23 | 43054 | 22922.33 | 0.95% |
| 2025-12-01 | 53.90 | 54.00 | 0.22 | 0.41% | 53.41 | 54.28 | 45814 | 24671.17 | 1.02% |
| 2025-11-28 | 54.13 | 53.78 | -0.20 | -0.37% | 53.00 | 54.15 | 44649 | 23924.30 | 0.99% |
| 2025-11-27 | 54.08 | 53.98 | -0.08 | -0.15% | 53.97 | 54.93 | 51074 | 27803.31 | 1.13% |
| 2025-11-26 | 54.45 | 54.06 | -0.39 | -0.72% | 53.97 | 54.85 | 43472 | 23600.82 | 0.96% |
| 2025-11-25 | 54.30 | 54.45 | 0.66 | 1.23% | 54.00 | 55.37 | 61058 | 33410.79 | 1.35% |
| 2025-11-24 | 54.11 | 53.79 | -0.13 | -0.24% | 52.18 | 54.48 | 68754 | 36779.36 | 1.52% |
联创光电(600363)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。
