| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 54.50 | 53.92 | -1.19 | -2.16% | 52.67 | 54.70 | 92515 | 49609.28 | 2.05% |
| 2025-11-20 | 56.90 | 55.11 | -1.72 | -3.03% | 54.88 | 57.30 | 78386 | 43674.71 | 1.74% |
| 2025-11-19 | 58.14 | 56.83 | -1.32 | -2.27% | 56.68 | 58.28 | 58841 | 33684.41 | 1.31% |
| 2025-11-18 | 59.20 | 58.15 | -1.21 | -2.04% | 57.81 | 59.20 | 57084 | 33254.97 | 1.27% |
| 2025-11-17 | 59.20 | 59.36 | 0.17 | 0.29% | 59.12 | 60.25 | 44916 | 26771.46 | 1.00% |
| 2025-11-14 | 59.72 | 59.19 | -1.00 | -1.66% | 59.09 | 60.34 | 47014 | 28102.30 | 1.04% |
| 2025-11-13 | 59.02 | 60.19 | 1.07 | 1.81% | 58.60 | 60.50 | 75139 | 44948.03 | 1.67% |
| 2025-11-12 | 60.01 | 59.12 | -0.75 | -1.25% | 58.68 | 60.01 | 43775 | 25954.35 | 0.97% |
| 2025-11-11 | 59.70 | 59.87 | 0.52 | 0.88% | 58.45 | 60.26 | 83143 | 49494.23 | 1.83% |
| 2025-11-10 | 58.93 | 59.35 | 0.82 | 1.40% | 57.80 | 59.60 | 81916 | 47806.45 | 1.81% |
| 2025-11-07 | 59.51 | 58.53 | -1.18 | -1.98% | 58.48 | 59.51 | 72449 | 42592.52 | 1.60% |
| 2025-11-06 | 59.46 | 59.71 | 0.26 | 0.44% | 59.27 | 60.26 | 74149 | 44288.32 | 1.63% |
| 2025-11-05 | 58.99 | 59.45 | -0.06 | -0.10% | 58.80 | 59.85 | 73560 | 43681.93 | 1.62% |
| 2025-11-04 | 61.59 | 59.51 | -2.07 | -3.36% | 59.00 | 61.72 | 131457 | 79205.45 | 2.90% |
| 2025-11-03 | 62.98 | 61.58 | -1.32 | -2.10% | 60.96 | 63.60 | 114293 | 70666.06 | 2.52% |
| 2025-10-31 | 64.30 | 62.90 | -1.41 | -2.19% | 62.64 | 64.57 | 116217 | 73665.87 | 2.56% |
| 2025-10-30 | 65.50 | 64.31 | -1.57 | -2.38% | 63.68 | 65.77 | 134461 | 86793.72 | 2.96% |
| 2025-10-29 | 63.51 | 65.88 | 2.42 | 3.81% | 63.51 | 66.28 | 190714 | 124928.73 | 4.21% |
| 2025-10-28 | 63.02 | 63.46 | 0.27 | 0.43% | 62.88 | 65.49 | 177227 | 114050.38 | 3.91% |
| 2025-10-27 | 62.20 | 63.19 | 0.99 | 1.59% | 61.70 | 63.90 | 140372 | 88219.94 | 3.10% |
| 2025-10-24 | 61.33 | 62.20 | 1.00 | 1.63% | 61.32 | 62.77 | 98485 | 61132.16 | 2.17% |
| 2025-10-23 | 61.70 | 61.20 | -0.73 | -1.18% | 60.00 | 61.70 | 72985 | 44361.92 | 1.61% |
| 2025-10-22 | 61.30 | 61.93 | 0.44 | 0.72% | 60.70 | 62.66 | 93525 | 57782.27 | 2.06% |
| 2025-10-21 | 61.91 | 61.49 | -0.42 | -0.68% | 61.32 | 62.61 | 101566 | 62769.12 | 2.24% |
| 2025-10-20 | 61.57 | 61.91 | 0.28 | 0.45% | 61.33 | 63.10 | 110266 | 68401.54 | 2.43% |
| 2025-10-17 | 62.62 | 61.63 | -0.52 | -0.84% | 60.45 | 62.88 | 150742 | 92952.31 | 3.32% |
| 2025-10-16 | 64.11 | 62.15 | -2.46 | -3.81% | 62.07 | 64.44 | 150954 | 94996.08 | 3.33% |
| 2025-10-15 | 66.33 | 64.61 | -2.27 | -3.39% | 63.23 | 67.77 | 213283 | 137516.33 | 4.70% |
| 2025-10-14 | 70.50 | 66.88 | -2.51 | -3.62% | 66.50 | 72.00 | 292347 | 201778.59 | 6.45% |
| 2025-10-13 | 60.60 | 69.39 | 6.31 | 10.00% | 60.30 | 69.39 | 356293 | 235251.77 | 7.86% |
| 2025-10-10 | 66.60 | 63.08 | -2.61 | -3.97% | 62.82 | 66.95 | 169051 | 108743.16 | 3.73% |
| 2025-10-09 | 64.30 | 65.69 | 4.08 | 6.62% | 63.95 | 66.22 | 245011 | 160321.94 | 5.40% |
| 2025-09-30 | 60.51 | 61.61 | 1.16 | 1.92% | 60.25 | 62.48 | 93778 | 57714.78 | 2.07% |
| 2025-09-29 | 60.25 | 60.45 | -0.17 | -0.28% | 60.10 | 61.45 | 88479 | 53615.45 | 1.95% |
| 2025-09-26 | 62.60 | 60.62 | -2.47 | -3.92% | 60.60 | 63.16 | 114540 | 70402.30 | 2.53% |
| 2025-09-25 | 62.99 | 63.09 | 1.06 | 1.71% | 62.93 | 66.18 | 167103 | 107079.62 | 3.68% |
| 2025-09-24 | 59.51 | 62.03 | 2.15 | 3.59% | 59.08 | 62.11 | 146833 | 89913.83 | 3.24% |
| 2025-09-23 | 61.01 | 59.88 | -0.68 | -1.12% | 58.45 | 61.11 | 97203 | 58095.43 | 2.14% |
| 2025-09-22 | 59.50 | 60.56 | 1.09 | 1.83% | 59.10 | 61.25 | 87270 | 52624.34 | 1.92% |
| 2025-09-19 | 59.21 | 59.47 | 0.29 | 0.49% | 59.02 | 60.15 | 72828 | 43408.34 | 1.61% |
| 2025-09-18 | 59.58 | 59.18 | -0.43 | -0.72% | 58.58 | 61.01 | 126444 | 75752.24 | 2.79% |
| 2025-09-17 | 59.43 | 59.61 | -0.30 | -0.50% | 58.80 | 59.80 | 114031 | 67617.25 | 2.51% |
| 2025-09-16 | 59.32 | 59.91 | 0.35 | 0.59% | 59.01 | 60.33 | 81155 | 48475.41 | 1.79% |
| 2025-09-15 | 60.78 | 59.56 | -1.25 | -2.06% | 59.35 | 60.79 | 107060 | 63894.11 | 2.36% |
| 2025-09-12 | 61.20 | 60.81 | -0.41 | -0.67% | 60.68 | 62.50 | 87121 | 53463.33 | 1.92% |
| 2025-09-11 | 59.90 | 61.22 | 1.01 | 1.68% | 59.80 | 61.38 | 82215 | 50006.82 | 1.81% |
| 2025-09-10 | 61.18 | 60.21 | -1.40 | -2.27% | 59.92 | 61.60 | 93578 | 56781.18 | 2.06% |
| 2025-09-09 | 63.93 | 61.61 | -3.57 | -5.48% | 60.81 | 64.49 | 178105 | 111140.09 | 3.93% |
| 2025-09-08 | 63.00 | 65.18 | 3.78 | 6.16% | 61.00 | 67.00 | 248363 | 158755.59 | 5.48% |
| 2025-09-05 | 58.02 | 61.40 | 3.38 | 5.83% | 57.53 | 62.81 | 155569 | 92816.33 | 3.43% |
| 2025-09-04 | 61.94 | 58.02 | -3.91 | -6.31% | 56.83 | 62.98 | 215809 | 128503.73 | 4.76% |
| 2025-09-03 | 68.18 | 61.93 | -4.47 | -6.73% | 61.43 | 68.57 | 216244 | 137911.98 | 4.77% |
| 2025-09-02 | 67.16 | 66.40 | -0.59 | -0.88% | 65.12 | 68.86 | 180253 | 121043.27 | 3.97% |
| 2025-09-01 | 66.88 | 66.99 | 0.24 | 0.36% | 64.82 | 67.79 | 159489 | 105680.04 | 3.52% |
| 2025-08-29 | 66.74 | 66.75 | 0.13 | 0.20% | 65.89 | 67.70 | 121597 | 81023.23 | 2.68% |
| 2025-08-28 | 63.70 | 66.62 | 3.12 | 4.91% | 63.70 | 66.62 | 168887 | 109937.60 | 3.72% |
| 2025-08-27 | 64.80 | 63.50 | -0.94 | -1.46% | 63.21 | 67.67 | 159354 | 104789.29 | 3.51% |
| 2025-08-26 | 63.88 | 64.44 | 0.34 | 0.53% | 63.46 | 65.16 | 127641 | 82397.68 | 2.81% |
| 2025-08-25 | 64.52 | 64.10 | -0.42 | -0.65% | 63.16 | 64.89 | 141483 | 90238.41 | 3.12% |
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。
