| 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 | 63.50 | 62.20 | -2.40 | -3.72% | 62.00 | 64.95 | 130870 | 82585.52 | 2.89% |
| 2025-04-02 | 65.10 | 64.60 | -1.67 | -2.52% | 63.89 | 66.50 | 127798 | 83153.39 | 2.82% |
| 2025-04-01 | 63.85 | 66.27 | 2.54 | 3.99% | 62.10 | 68.68 | 235548 | 153648.39 | 5.19% |
| 2025-03-31 | 63.59 | 63.73 | 1.05 | 1.68% | 62.00 | 64.51 | 155112 | 97827.44 | 3.42% |
| 2025-03-28 | 61.66 | 62.68 | 1.05 | 1.70% | 61.63 | 64.47 | 163003 | 102085.65 | 3.59% |
| 2025-03-27 | 62.60 | 61.63 | 1.13 | 1.87% | 60.58 | 63.46 | 174499 | 108139.88 | 3.85% |
| 2025-03-26 | 62.54 | 60.50 | -0.70 | -1.14% | 59.50 | 63.20 | 219714 | 134934.12 | 4.84% |
| 2025-03-25 | 63.39 | 61.20 | -1.24 | -1.99% | 61.14 | 68.00 | 348911 | 225574.33 | 7.69% |
| 2025-03-24 | 64.01 | 62.44 | -2.72 | -4.17% | 59.79 | 65.00 | 327087 | 202239.69 | 7.21% |
| 2025-03-21 | 64.70 | 65.16 | -0.02 | -0.03% | 64.20 | 68.91 | 226040 | 150628.77 | 4.98% |
| 2025-03-20 | 66.30 | 65.18 | -1.27 | -1.91% | 64.66 | 67.36 | 143264 | 94273.52 | 3.16% |
| 2025-03-19 | 65.98 | 66.45 | 0.09 | 0.14% | 63.81 | 68.60 | 227056 | 150413.20 | 5.01% |
| 2025-03-18 | 67.00 | 66.36 | 0.00 | 0.00% | 65.60 | 68.27 | 262291 | 174973.77 | 5.78% |
| 2025-03-17 | 62.05 | 66.36 | 6.03 | 10.00% | 60.39 | 66.36 | 281693 | 182249.23 | 6.21% |
| 2025-03-14 | 57.45 | 60.33 | 4.25 | 7.58% | 56.98 | 60.50 | 220775 | 131032.24 | 4.87% |
| 2025-03-13 | 58.71 | 56.08 | -3.09 | -5.22% | 55.81 | 59.85 | 178976 | 102419.77 | 3.95% |
| 2025-03-12 | 57.20 | 59.17 | 2.27 | 3.99% | 56.55 | 60.50 | 197637 | 116105.59 | 4.36% |
| 2025-03-11 | 55.40 | 56.90 | 0.95 | 1.70% | 55.24 | 57.57 | 122439 | 69061.60 | 2.70% |
| 2025-03-10 | 55.40 | 55.95 | 0.56 | 1.01% | 55.01 | 56.30 | 101969 | 56766.84 | 2.25% |
| 2025-03-07 | 56.05 | 55.39 | -1.17 | -2.07% | 54.91 | 57.18 | 138814 | 77761.45 | 3.06% |
| 2025-03-06 | 55.11 | 56.56 | 1.45 | 2.63% | 54.66 | 58.50 | 209441 | 118158.63 | 4.62% |
| 2025-03-05 | 53.53 | 55.11 | 1.85 | 3.47% | 53.53 | 56.86 | 207931 | 115411.91 | 4.58% |
| 2025-03-04 | 53.25 | 53.26 | 0.15 | 0.28% | 51.75 | 53.81 | 222437 | 117774.91 | 4.90% |
| 2025-03-03 | 48.75 | 53.11 | 4.83 | 10.00% | 48.75 | 53.11 | 271711 | 141526.84 | 5.99% |
| 2025-02-28 | 49.80 | 48.28 | -1.73 | -3.46% | 48.09 | 50.27 | 101086 | 49502.11 | 2.23% |
| 2025-02-27 | 49.89 | 50.01 | 0.13 | 0.26% | 48.60 | 50.62 | 134935 | 66826.64 | 2.98% |
| 2025-02-26 | 50.46 | 49.88 | -0.58 | -1.15% | 49.81 | 50.78 | 100644 | 50537.31 | 2.22% |
| 2025-02-25 | 49.91 | 50.46 | -0.02 | -0.04% | 49.55 | 51.28 | 88057 | 44539.18 | 1.94% |
| 2025-02-24 | 51.81 | 50.48 | -1.69 | -3.24% | 49.51 | 51.81 | 147851 | 74369.42 | 3.26% |
| 2025-02-21 | 51.57 | 52.17 | 0.47 | 0.91% | 51.08 | 52.47 | 122969 | 63643.16 | 2.71% |
| 2025-02-20 | 51.30 | 51.70 | 0.07 | 0.14% | 50.52 | 52.45 | 129005 | 66300.73 | 2.84% |
| 2025-02-19 | 50.51 | 51.63 | 0.69 | 1.35% | 50.51 | 52.00 | 106841 | 55020.00 | 2.36% |
| 2025-02-18 | 53.89 | 50.94 | -2.75 | -5.12% | 49.98 | 54.05 | 172885 | 89700.11 | 3.81% |
| 2025-02-17 | 54.58 | 53.69 | -0.37 | -0.68% | 53.12 | 54.86 | 118652 | 63815.66 | 2.62% |
| 2025-02-14 | 53.50 | 54.06 | 0.22 | 0.41% | 52.40 | 54.50 | 155524 | 82948.28 | 3.42% |
| 2025-02-13 | 53.51 | 53.84 | 0.24 | 0.45% | 52.40 | 55.49 | 233624 | 125252.67 | 5.13% |
| 2025-02-12 | 49.98 | 53.60 | 3.61 | 7.22% | 49.45 | 53.72 | 241337 | 126152.73 | 5.30% |
| 2025-02-11 | 50.74 | 49.99 | -0.75 | -1.48% | 49.36 | 51.02 | 141031 | 70656.47 | 3.10% |
| 2025-02-10 | 51.60 | 50.74 | -0.50 | -0.98% | 50.35 | 51.78 | 117732 | 59789.60 | 2.59% |
| 2025-02-07 | 50.05 | 51.24 | 1.23 | 2.46% | 50.05 | 52.25 | 180028 | 92244.81 | 3.95% |
| 2025-02-06 | 48.33 | 50.01 | 1.68 | 3.48% | 47.74 | 50.50 | 162907 | 80760.57 | 3.58% |
| 2025-02-05 | 48.50 | 48.33 | 0.25 | 0.52% | 47.41 | 49.38 | 115239 | 55931.02 | 2.53% |
| 2025-01-27 | 49.50 | 48.08 | -0.99 | -2.02% | 48.00 | 50.20 | 123190 | 60094.97 | 2.71% |
| 2025-01-24 | 48.00 | 49.07 | 1.85 | 3.92% | 47.80 | 49.88 | 209758 | 102779.16 | 4.61% |
| 2025-01-23 | 47.59 | 47.22 | 0.54 | 1.16% | 47.01 | 49.48 | 184232 | 88914.49 | 4.05% |
| 2025-01-22 | 45.80 | 46.68 | 0.66 | 1.43% | 45.73 | 47.49 | 120639 | 56335.40 | 2.65% |
| 2025-01-21 | 48.66 | 46.02 | -1.26 | -2.66% | 44.00 | 49.11 | 244739 | 115104.74 | 5.38% |
| 2025-01-20 | 46.63 | 47.28 | 1.34 | 2.92% | 46.60 | 47.97 | 128663 | 60887.31 | 2.83% |
| 2025-01-17 | 45.95 | 45.94 | -0.20 | -0.43% | 45.51 | 46.62 | 89028 | 40971.14 | 1.96% |
| 2025-01-16 | 46.51 | 46.14 | 0.09 | 0.20% | 45.83 | 47.30 | 107294 | 49905.01 | 2.36% |
| 2025-01-15 | 46.56 | 46.05 | -0.72 | -1.54% | 45.82 | 47.10 | 95739 | 44323.00 | 2.10% |
| 2025-01-14 | 44.50 | 46.77 | 2.66 | 6.03% | 44.00 | 46.89 | 134028 | 61472.10 | 2.94% |
| 2025-01-13 | 43.90 | 44.11 | -0.49 | -1.10% | 42.90 | 44.49 | 83752 | 36725.20 | 1.84% |
| 2025-01-10 | 45.68 | 44.60 | -1.23 | -2.68% | 44.60 | 46.86 | 116765 | 53444.59 | 2.56% |
| 2025-01-09 | 45.92 | 45.83 | 0.35 | 0.77% | 45.72 | 47.20 | 114639 | 52983.26 | 2.52% |
| 2025-01-08 | 45.88 | 45.48 | -1.12 | -2.40% | 44.01 | 46.36 | 136745 | 61827.10 | 3.00% |
| 2025-01-07 | 44.33 | 46.60 | 2.48 | 5.62% | 44.13 | 46.70 | 128451 | 58336.50 | 2.82% |
| 2025-01-06 | 47.00 | 44.12 | -3.34 | -7.04% | 43.70 | 47.77 | 167318 | 75974.39 | 3.68% |
| 2025-01-03 | 46.80 | 47.46 | 0.66 | 1.41% | 45.22 | 48.12 | 135888 | 63559.74 | 2.99% |
| 2025-01-02 | 47.41 | 46.80 | -1.08 | -2.26% | 46.00 | 49.68 | 147471 | 70563.88 | 3.24% |
| 2024-12-31 | 49.00 | 47.88 | -1.22 | -2.48% | 47.71 | 49.43 | 121319 | 58729.45 | 2.67% |
| 2024-12-30 | 52.00 | 49.10 | -0.90 | -1.80% | 48.60 | 52.00 | 153074 | 76684.98 | 3.36% |
| 2024-12-27 | 48.50 | 50.00 | 1.47 | 3.03% | 48.23 | 52.39 | 177576 | 89852.32 | 3.90% |
| 2024-12-26 | 47.08 | 48.53 | 1.57 | 3.34% | 47.06 | 48.92 | 115017 | 55556.27 | 2.53% |
| 2024-12-25 | 47.30 | 46.96 | -0.41 | -0.87% | 46.46 | 47.40 | 80391 | 37653.68 | 1.77% |
| 2024-12-24 | 47.51 | 47.37 | -0.42 | -0.88% | 46.30 | 47.85 | 129108 | 60639.48 | 2.84% |
| 2024-12-23 | 46.96 | 47.79 | 1.12 | 2.40% | 46.61 | 49.19 | 175542 | 84011.91 | 3.86% |
| 2024-12-20 | 45.35 | 46.67 | 0.91 | 1.99% | 45.08 | 47.55 | 121062 | 56707.99 | 2.66% |
| 2024-12-19 | 44.01 | 45.76 | 1.31 | 2.95% | 43.81 | 46.20 | 122133 | 55434.46 | 2.68% |
| 2024-12-18 | 44.88 | 44.45 | 0.05 | 0.11% | 44.10 | 45.16 | 88839 | 39562.80 | 1.95% |
| 2024-12-17 | 45.80 | 44.40 | -1.41 | -3.08% | 44.35 | 46.26 | 151164 | 68021.22 | 3.32% |
| 2024-12-16 | 44.22 | 45.81 | -3.32 | -6.76% | 44.22 | 46.98 | 277627 | 126133.53 | 6.10% |
| 2024-12-13 | 50.58 | 49.13 | -1.75 | -3.44% | 49.01 | 51.50 | 164171 | 82341.29 | 3.61% |
| 2024-12-12 | 52.39 | 50.88 | -1.86 | -3.53% | 50.81 | 53.18 | 175823 | 90480.63 | 3.86% |
| 2024-12-11 | 51.51 | 52.74 | 0.92 | 1.78% | 50.71 | 54.09 | 244683 | 127827.52 | 5.37% |
| 2024-12-10 | 51.21 | 51.82 | 2.78 | 5.67% | 48.80 | 53.66 | 364572 | 186612.42 | 8.01% |
| 2024-12-09 | 48.89 | 49.04 | -0.40 | -0.81% | 47.73 | 49.33 | 201223 | 97586.27 | 4.42% |
| 2024-12-06 | 49.00 | 49.44 | 1.39 | 2.89% | 48.49 | 51.15 | 384759 | 192071.47 | 8.45% |
| 2024-12-05 | 43.75 | 48.05 | 4.37 | 10.00% | 43.24 | 48.05 | 265333 | 122863.17 | 5.83% |
| 2024-12-04 | 44.25 | 43.68 | -0.67 | -1.51% | 43.38 | 44.49 | 101724 | 44536.80 | 2.23% |
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。
