| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 12.58 | 12.87 | 0.17 | 1.34% | 12.41 | 12.93 | 118563 | 15030.84 | 4.66% |
| 2025-03-31 | 12.50 | 12.70 | 0.28 | 2.25% | 12.16 | 12.75 | 137153 | 17124.14 | 5.39% |
| 2025-03-28 | 12.07 | 12.42 | 0.29 | 2.39% | 12.07 | 12.85 | 170251 | 21243.60 | 6.70% |
| 2025-03-27 | 12.31 | 12.13 | -0.28 | -2.26% | 11.94 | 12.37 | 119692 | 14522.98 | 4.71% |
| 2025-03-26 | 11.25 | 12.41 | 1.13 | 10.02% | 11.21 | 12.41 | 52860 | 6467.66 | 2.08% |
| 2025-03-25 | 11.38 | 11.28 | -0.16 | -1.40% | 11.11 | 11.50 | 28642 | 3235.71 | 1.13% |
| 2025-03-24 | 11.97 | 11.44 | -0.53 | -4.43% | 11.05 | 12.02 | 60191 | 6903.36 | 2.37% |
| 2025-03-21 | 12.35 | 11.97 | -0.44 | -3.55% | 11.88 | 12.39 | 64498 | 7768.92 | 2.54% |
| 2025-03-20 | 12.31 | 12.41 | 0.16 | 1.31% | 12.18 | 12.56 | 87384 | 10871.44 | 3.44% |
| 2025-03-19 | 12.24 | 12.25 | -0.03 | -0.24% | 12.13 | 12.49 | 62851 | 7733.40 | 2.47% |
| 2025-03-18 | 12.27 | 12.28 | -0.01 | -0.08% | 12.13 | 12.34 | 43434 | 5302.85 | 1.71% |
| 2025-03-17 | 11.91 | 12.29 | 0.40 | 3.36% | 11.80 | 12.29 | 106644 | 12937.80 | 4.19% |
| 2025-03-14 | 11.86 | 11.89 | 0.03 | 0.25% | 11.61 | 11.93 | 52508 | 6184.73 | 2.07% |
| 2025-03-13 | 12.10 | 11.86 | -0.36 | -2.95% | 11.71 | 12.20 | 68621 | 8179.37 | 2.70% |
| 2025-03-12 | 11.85 | 12.22 | 0.44 | 3.74% | 11.83 | 12.24 | 124077 | 15057.42 | 4.88% |
| 2025-03-11 | 11.70 | 11.78 | -0.09 | -0.76% | 11.63 | 11.94 | 47362 | 5573.42 | 1.86% |
| 2025-03-10 | 11.76 | 11.87 | 0.17 | 1.45% | 11.64 | 11.90 | 76616 | 9049.50 | 3.01% |
| 2025-03-07 | 12.04 | 11.70 | -0.38 | -3.15% | 11.56 | 12.07 | 150814 | 17693.11 | 5.93% |
| 2025-03-06 | 11.60 | 12.08 | 0.59 | 5.13% | 11.53 | 12.64 | 212126 | 26070.18 | 8.34% |
| 2025-03-05 | 11.41 | 11.49 | 0.04 | 0.35% | 11.28 | 11.54 | 22317 | 2540.93 | 0.88% |
| 2025-03-04 | 11.00 | 11.45 | 0.38 | 3.43% | 10.89 | 11.47 | 36621 | 4154.30 | 1.44% |
| 2025-03-03 | 11.25 | 11.07 | -0.05 | -0.45% | 11.01 | 11.34 | 29580 | 3313.10 | 1.16% |
| 2025-02-28 | 11.72 | 11.12 | -0.59 | -5.04% | 11.11 | 11.74 | 43389 | 4929.62 | 1.71% |
| 2025-02-27 | 11.75 | 11.71 | -0.10 | -0.85% | 11.49 | 11.80 | 56744 | 6622.47 | 2.23% |
| 2025-02-26 | 11.23 | 11.81 | 0.58 | 5.16% | 11.16 | 12.30 | 100071 | 11796.78 | 3.94% |
| 2025-02-25 | 11.23 | 11.23 | -0.03 | -0.27% | 11.15 | 11.38 | 18698 | 2110.61 | 0.74% |
| 2025-02-24 | 11.28 | 11.26 | -0.05 | -0.44% | 11.19 | 11.48 | 21830 | 2465.79 | 0.86% |
| 2025-02-21 | 11.45 | 11.31 | -0.17 | -1.48% | 11.26 | 11.57 | 20704 | 2348.33 | 0.81% |
| 2025-02-20 | 11.35 | 11.48 | 0.07 | 0.61% | 11.35 | 11.70 | 30630 | 3525.97 | 1.20% |
| 2025-02-19 | 10.93 | 11.41 | 0.47 | 4.30% | 10.89 | 11.45 | 37489 | 4219.82 | 1.47% |
| 2025-02-18 | 11.28 | 10.94 | -0.36 | -3.19% | 10.91 | 11.28 | 21312 | 2365.87 | 0.84% |
| 2025-02-17 | 11.19 | 11.30 | 0.09 | 0.80% | 11.15 | 11.39 | 18742 | 2109.24 | 0.74% |
| 2025-02-14 | 11.21 | 11.21 | -0.04 | -0.36% | 11.19 | 11.47 | 19145 | 2162.80 | 0.75% |
| 2025-02-13 | 11.33 | 11.25 | -0.10 | -0.88% | 11.25 | 11.42 | 21119 | 2389.77 | 0.83% |
| 2025-02-12 | 11.30 | 11.35 | -0.03 | -0.26% | 11.24 | 11.40 | 19365 | 2190.98 | 0.76% |
| 2025-02-11 | 11.39 | 11.38 | -0.10 | -0.87% | 11.35 | 11.55 | 15784 | 1800.16 | 0.62% |
| 2025-02-10 | 11.45 | 11.48 | 0.03 | 0.26% | 11.32 | 11.55 | 22370 | 2557.01 | 0.88% |
| 2025-02-07 | 11.55 | 11.45 | -0.15 | -1.29% | 11.30 | 11.69 | 38792 | 4470.38 | 1.53% |
| 2025-02-06 | 11.44 | 11.60 | 0.00 | 0.00% | 11.44 | 11.62 | 38737 | 4460.17 | 1.52% |
| 2025-02-05 | 11.06 | 11.60 | 0.57 | 5.17% | 10.86 | 11.67 | 55020 | 6269.05 | 2.16% |
| 2025-01-27 | 10.96 | 11.03 | 0.06 | 0.55% | 10.87 | 11.26 | 25253 | 2801.93 | 0.99% |
| 2025-01-24 | 10.72 | 10.97 | 0.13 | 1.20% | 10.72 | 11.10 | 31815 | 3482.56 | 1.25% |
| 2025-01-23 | 10.78 | 10.84 | 0.19 | 1.78% | 10.69 | 11.17 | 32034 | 3472.68 | 1.26% |
| 2025-01-22 | 10.72 | 10.65 | -0.11 | -1.02% | 10.58 | 10.78 | 13444 | 1432.67 | 0.53% |
| 2025-01-21 | 10.76 | 10.76 | 0.00 | 0.00% | 10.58 | 10.83 | 16632 | 1780.58 | 0.65% |
| 2025-01-20 | 10.75 | 10.76 | 0.16 | 1.51% | 10.58 | 10.83 | 18326 | 1967.17 | 0.72% |
| 2025-01-17 | 10.55 | 10.60 | 0.05 | 0.47% | 10.44 | 10.69 | 14618 | 1549.14 | 0.57% |
| 2025-01-16 | 10.65 | 10.55 | -0.04 | -0.38% | 10.44 | 10.75 | 19031 | 2014.69 | 0.75% |
| 2025-01-15 | 10.66 | 10.59 | 0.13 | 1.24% | 10.37 | 10.83 | 31572 | 3350.49 | 1.24% |
| 2025-01-14 | 10.25 | 10.46 | 0.47 | 4.70% | 10.00 | 10.49 | 22247 | 2298.76 | 0.87% |
| 2025-01-13 | 9.56 | 9.99 | 0.11 | 1.11% | 9.50 | 10.05 | 17894 | 1760.27 | 0.70% |
| 2025-01-10 | 10.25 | 9.88 | -0.37 | -3.61% | 9.88 | 10.33 | 16799 | 1702.18 | 0.66% |
| 2025-01-09 | 9.94 | 10.25 | 0.21 | 2.09% | 9.91 | 10.34 | 26199 | 2658.47 | 1.03% |
| 2025-01-08 | 10.12 | 10.04 | -0.02 | -0.20% | 9.75 | 10.15 | 24014 | 2387.01 | 0.94% |
| 2025-01-07 | 9.85 | 10.06 | 0.39 | 4.03% | 9.70 | 10.07 | 23684 | 2341.10 | 0.93% |
| 2025-01-06 | 9.73 | 9.67 | -0.01 | -0.10% | 9.30 | 9.83 | 22288 | 2144.67 | 0.88% |
| 2025-01-03 | 10.29 | 9.68 | -0.60 | -5.84% | 9.68 | 10.36 | 26340 | 2619.48 | 1.04% |
| 2025-01-02 | 10.28 | 10.28 | -0.15 | -1.44% | 10.21 | 10.59 | 25959 | 2689.54 | 1.02% |
| 2024-12-31 | 10.68 | 10.43 | -0.25 | -2.34% | 10.39 | 10.77 | 19746 | 2082.90 | 0.78% |
| 2024-12-30 | 10.86 | 10.68 | -0.17 | -1.57% | 10.49 | 10.86 | 16941 | 1808.98 | 0.67% |
| 2024-12-27 | 10.70 | 10.85 | 0.15 | 1.40% | 10.67 | 10.95 | 19690 | 2138.23 | 0.77% |
| 2024-12-26 | 10.50 | 10.70 | 0.20 | 1.90% | 10.41 | 10.79 | 20935 | 2240.01 | 0.82% |
| 2024-12-25 | 10.70 | 10.50 | -0.36 | -3.31% | 10.40 | 10.91 | 34404 | 3629.60 | 1.35% |
| 2024-12-24 | 10.85 | 10.86 | 0.02 | 0.18% | 10.63 | 11.12 | 21561 | 2339.36 | 0.85% |
| 2024-12-23 | 11.46 | 10.84 | -0.62 | -5.41% | 10.82 | 11.46 | 36358 | 4022.78 | 1.43% |
| 2024-12-20 | 11.28 | 11.46 | 0.14 | 1.24% | 11.28 | 11.53 | 22432 | 2566.51 | 0.88% |
| 2024-12-19 | 11.21 | 11.32 | -0.03 | -0.26% | 11.13 | 11.40 | 22853 | 2574.23 | 0.90% |
| 2024-12-18 | 11.31 | 11.35 | 0.13 | 1.16% | 11.11 | 11.49 | 24238 | 2750.15 | 0.95% |
| 2024-12-17 | 11.54 | 11.22 | -0.38 | -3.28% | 11.12 | 11.67 | 37762 | 4266.33 | 1.49% |
| 2024-12-16 | 11.66 | 11.60 | -0.14 | -1.19% | 11.49 | 11.85 | 35011 | 4078.77 | 1.38% |
| 2024-12-13 | 12.06 | 11.74 | -0.41 | -3.37% | 11.72 | 12.06 | 47879 | 5678.44 | 1.88% |
| 2024-12-12 | 12.05 | 12.15 | 0.16 | 1.33% | 11.87 | 12.24 | 55396 | 6682.09 | 2.18% |
| 2024-12-11 | 11.90 | 11.99 | 0.09 | 0.76% | 11.80 | 12.09 | 40534 | 4841.32 | 1.59% |
| 2024-12-10 | 12.37 | 11.90 | -0.18 | -1.49% | 11.88 | 12.48 | 67159 | 8118.39 | 2.64% |
| 2024-12-09 | 12.10 | 12.08 | 0.02 | 0.17% | 11.86 | 12.21 | 43969 | 5296.61 | 1.73% |
| 2024-12-06 | 12.39 | 12.06 | -0.09 | -0.74% | 12.00 | 12.39 | 54370 | 6595.20 | 2.14% |
| 2024-12-05 | 11.70 | 12.15 | 0.35 | 2.97% | 11.69 | 12.15 | 61109 | 7316.48 | 2.40% |
| 2024-12-04 | 11.80 | 11.80 | -0.09 | -0.76% | 11.72 | 12.04 | 53882 | 6400.71 | 2.12% |
| 2024-12-03 | 11.95 | 11.89 | -0.03 | -0.25% | 11.60 | 11.96 | 55614 | 6559.47 | 2.19% |
| 2024-12-02 | 11.59 | 11.92 | 0.41 | 3.56% | 11.55 | 11.96 | 76211 | 8994.83 | 3.00% |
联明股份(603006)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。
