| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 58.75 | 59.18 | 0.52 | 0.89% | 58.68 | 60.60 | 122230 | 73095.32 | 2.70% |
| 2025-05-22 | 58.20 | 58.66 | 0.52 | 0.89% | 58.20 | 59.87 | 72621 | 42907.16 | 1.60% |
| 2025-05-21 | 59.20 | 58.14 | -1.23 | -2.07% | 58.03 | 59.39 | 63104 | 36977.58 | 1.39% |
| 2025-05-20 | 59.08 | 59.37 | -0.19 | -0.32% | 59.02 | 60.18 | 57176 | 34053.25 | 1.26% |
| 2025-05-19 | 59.18 | 59.56 | 0.61 | 1.03% | 57.88 | 59.87 | 93800 | 55410.61 | 2.07% |
| 2025-05-16 | 57.83 | 58.95 | 1.12 | 1.94% | 57.83 | 60.77 | 139389 | 83331.98 | 3.07% |
| 2025-05-15 | 58.41 | 57.83 | -0.58 | -0.99% | 56.80 | 58.57 | 77595 | 44788.45 | 1.71% |
| 2025-05-14 | 59.30 | 58.41 | -0.88 | -1.48% | 58.07 | 59.50 | 91972 | 53930.63 | 2.03% |
| 2025-05-13 | 60.41 | 59.29 | -1.75 | -2.87% | 59.00 | 60.58 | 122203 | 72793.67 | 2.69% |
| 2025-05-12 | 57.99 | 61.04 | 3.11 | 5.37% | 57.18 | 61.65 | 220214 | 131899.92 | 4.86% |
| 2025-05-09 | 59.57 | 57.93 | -0.87 | -1.48% | 57.38 | 60.49 | 156088 | 91244.73 | 3.44% |
| 2025-05-08 | 57.50 | 58.80 | 1.21 | 2.10% | 57.11 | 59.68 | 152365 | 88625.78 | 3.36% |
| 2025-05-07 | 58.00 | 57.59 | 0.00 | 0.00% | 56.80 | 58.66 | 118366 | 68070.59 | 2.61% |
| 2025-05-06 | 55.00 | 57.59 | 3.55 | 6.57% | 54.99 | 58.15 | 164357 | 94227.84 | 3.62% |
| 2025-04-30 | 54.40 | 54.04 | 0.12 | 0.22% | 53.99 | 55.41 | 84041 | 46077.25 | 1.85% |
| 2025-04-29 | 53.00 | 53.92 | -0.93 | -1.70% | 52.50 | 54.35 | 80876 | 43397.70 | 1.78% |
| 2025-04-28 | 55.62 | 54.85 | -0.15 | -0.27% | 53.45 | 55.62 | 75193 | 40991.50 | 1.66% |
| 2025-04-25 | 54.50 | 55.00 | 0.30 | 0.55% | 54.41 | 55.80 | 55020 | 30277.32 | 1.21% |
| 2025-04-24 | 55.60 | 54.70 | -1.18 | -2.11% | 53.80 | 55.60 | 72007 | 39316.94 | 1.59% |
| 2025-04-23 | 55.14 | 55.88 | 1.20 | 2.19% | 54.16 | 56.40 | 99433 | 55085.49 | 2.19% |
| 2025-04-22 | 55.00 | 54.68 | -0.54 | -0.98% | 54.62 | 55.59 | 62472 | 34380.06 | 1.38% |
| 2025-04-21 | 53.39 | 55.22 | 2.30 | 4.35% | 52.81 | 55.34 | 99059 | 54111.12 | 2.18% |
| 2025-04-18 | 54.11 | 52.92 | -1.15 | -2.13% | 52.60 | 54.48 | 85900 | 45725.47 | 1.89% |
| 2025-04-17 | 53.50 | 54.07 | 0.04 | 0.07% | 53.50 | 55.29 | 86733 | 47374.86 | 1.91% |
| 2025-04-16 | 55.38 | 54.03 | -1.58 | -2.84% | 53.25 | 55.61 | 81720 | 44367.02 | 1.80% |
| 2025-04-15 | 56.48 | 55.61 | -1.14 | -2.01% | 55.01 | 57.08 | 92104 | 51270.76 | 2.03% |
| 2025-04-14 | 56.38 | 56.75 | 0.57 | 1.01% | 56.38 | 58.80 | 189719 | 109377.51 | 4.18% |
| 2025-04-11 | 54.80 | 56.18 | 1.37 | 2.50% | 54.31 | 57.33 | 158529 | 89240.73 | 3.50% |
| 2025-04-10 | 55.69 | 54.81 | 0.82 | 1.52% | 54.61 | 56.50 | 180788 | 100213.71 | 3.99% |
| 2025-04-09 | 51.88 | 53.99 | 0.49 | 0.92% | 49.00 | 54.97 | 212020 | 111052.29 | 4.68% |
| 2025-04-08 | 53.80 | 53.50 | -2.48 | -4.43% | 51.59 | 55.66 | 228890 | 122086.86 | 5.05% |
| 2025-04-07 | 56.38 | 55.98 | -6.22 | -10.00% | 55.98 | 58.80 | 162048 | 91858.39 | 3.57% |
| 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% |
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。
