| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-22 | 63.52 | 64.52 | 1.02 | 1.61% | 63.00 | 65.27 | 116606 | 74928.80 | 2.57% |
| 2025-08-21 | 64.18 | 63.50 | -0.68 | -1.06% | 63.18 | 64.60 | 84130 | 53546.89 | 1.86% |
| 2025-08-20 | 62.70 | 64.18 | 1.45 | 2.31% | 62.26 | 64.43 | 116160 | 73952.12 | 2.56% |
| 2025-08-19 | 65.28 | 62.73 | -2.30 | -3.54% | 62.70 | 65.40 | 149730 | 95093.76 | 3.30% |
| 2025-08-18 | 62.27 | 65.03 | 2.76 | 4.43% | 61.80 | 65.86 | 210309 | 135503.09 | 4.64% |
| 2025-08-15 | 60.98 | 62.27 | 1.19 | 1.95% | 60.63 | 63.24 | 173608 | 107535.66 | 3.83% |
| 2025-08-14 | 60.80 | 61.08 | 0.23 | 0.38% | 60.63 | 63.95 | 201512 | 125591.70 | 4.44% |
| 2025-08-13 | 59.82 | 60.85 | 0.64 | 1.06% | 59.10 | 61.34 | 158393 | 95290.34 | 3.49% |
| 2025-08-12 | 59.48 | 60.21 | 1.06 | 1.79% | 59.16 | 60.87 | 142346 | 85510.95 | 3.14% |
| 2025-08-11 | 55.66 | 59.15 | 3.51 | 6.31% | 55.66 | 59.88 | 250257 | 145885.22 | 5.52% |
| 2025-08-08 | 55.88 | 55.64 | -0.23 | -0.41% | 55.01 | 55.88 | 57285 | 31709.91 | 1.26% |
| 2025-08-07 | 56.61 | 55.87 | -0.74 | -1.31% | 55.77 | 56.95 | 79019 | 44370.45 | 1.74% |
| 2025-08-06 | 55.38 | 56.61 | 0.99 | 1.78% | 55.32 | 56.95 | 89799 | 50475.98 | 1.98% |
| 2025-08-05 | 55.35 | 55.62 | 0.27 | 0.49% | 55.01 | 55.78 | 53747 | 29735.46 | 1.19% |
| 2025-08-04 | 55.87 | 55.35 | -1.08 | -1.91% | 54.70 | 56.40 | 92164 | 50832.78 | 2.03% |
| 2025-08-01 | 55.05 | 56.43 | 1.59 | 2.90% | 54.85 | 56.50 | 115875 | 64289.44 | 2.56% |
| 2025-07-31 | 55.56 | 54.84 | -0.71 | -1.28% | 54.55 | 55.92 | 93108 | 51320.96 | 2.05% |
| 2025-07-30 | 55.75 | 55.55 | -0.20 | -0.36% | 55.28 | 56.22 | 83656 | 46539.09 | 1.84% |
| 2025-07-29 | 57.82 | 55.75 | -2.22 | -3.83% | 55.50 | 57.90 | 196163 | 110346.46 | 4.33% |
| 2025-07-28 | 58.00 | 57.97 | 0.00 | 0.00% | 57.29 | 58.37 | 75505 | 43699.91 | 1.66% |
| 2025-07-25 | 59.63 | 57.97 | -1.26 | -2.13% | 57.88 | 59.63 | 105649 | 61621.15 | 2.33% |
| 2025-07-24 | 58.00 | 59.23 | 1.28 | 2.21% | 57.07 | 59.77 | 158310 | 93422.41 | 3.49% |
| 2025-07-23 | 58.34 | 57.95 | 0.82 | 1.44% | 57.58 | 58.50 | 111270 | 64589.68 | 2.45% |
| 2025-07-22 | 57.91 | 57.13 | -0.79 | -1.36% | 56.97 | 58.00 | 98600 | 56463.86 | 2.17% |
| 2025-07-21 | 57.87 | 57.92 | 0.27 | 0.47% | 57.72 | 59.19 | 94054 | 54776.33 | 2.07% |
| 2025-07-18 | 57.20 | 57.65 | 0.26 | 0.45% | 57.08 | 58.81 | 79098 | 45694.98 | 1.74% |
| 2025-07-17 | 57.42 | 57.39 | -0.08 | -0.14% | 56.90 | 57.74 | 73825 | 42311.91 | 1.63% |
| 2025-07-16 | 57.53 | 57.47 | -0.06 | -0.10% | 56.88 | 57.80 | 41367 | 23758.45 | 0.91% |
| 2025-07-15 | 57.67 | 57.53 | -0.13 | -0.23% | 57.29 | 58.50 | 60604 | 35005.36 | 1.34% |
| 2025-07-14 | 57.50 | 57.66 | 0.67 | 1.18% | 57.05 | 58.22 | 59957 | 34558.13 | 1.32% |
| 2025-07-11 | 57.11 | 56.99 | -0.31 | -0.54% | 56.72 | 57.58 | 64850 | 37019.19 | 1.43% |
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。
