| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-20 | 12.10 | 12.31 | -0.09 | -0.73% | 11.99 | 12.39 | 132516 | 16129.49 | 5.21% |
| 2025-05-19 | 11.98 | 12.40 | 0.37 | 3.08% | 11.97 | 13.23 | 191562 | 24282.00 | 7.53% |
| 2025-05-16 | 11.77 | 12.03 | 0.25 | 2.12% | 11.77 | 12.12 | 57736 | 6911.64 | 2.27% |
| 2025-05-15 | 11.53 | 11.78 | 0.17 | 1.46% | 11.52 | 12.38 | 78259 | 9333.83 | 3.08% |
| 2025-05-14 | 11.66 | 11.61 | -0.05 | -0.43% | 11.46 | 11.71 | 27403 | 3173.53 | 1.08% |
| 2025-05-13 | 11.80 | 11.66 | 0.00 | 0.00% | 11.63 | 11.97 | 42150 | 4947.48 | 1.66% |
| 2025-05-12 | 11.66 | 11.66 | 0.09 | 0.78% | 11.50 | 11.85 | 22494 | 2621.42 | 0.88% |
| 2025-05-09 | 11.70 | 11.57 | -0.13 | -1.11% | 11.47 | 11.75 | 23746 | 2747.53 | 0.93% |
| 2025-05-08 | 11.45 | 11.70 | 0.18 | 1.56% | 11.44 | 11.72 | 29518 | 3444.61 | 1.16% |
| 2025-05-07 | 11.58 | 11.52 | 0.02 | 0.17% | 11.44 | 11.69 | 32732 | 3787.20 | 1.29% |
| 2025-05-06 | 11.26 | 11.50 | 0.30 | 2.68% | 11.26 | 11.50 | 33118 | 3784.86 | 1.30% |
| 2025-04-30 | 11.12 | 11.20 | 0.08 | 0.72% | 11.12 | 11.38 | 24368 | 2738.09 | 0.96% |
| 2025-04-29 | 10.71 | 11.12 | 0.33 | 3.06% | 10.71 | 11.18 | 30442 | 3372.06 | 1.20% |
| 2025-04-28 | 11.04 | 10.79 | -0.27 | -2.44% | 10.70 | 11.06 | 29587 | 3195.29 | 1.16% |
| 2025-04-25 | 11.19 | 11.06 | -0.14 | -1.25% | 11.00 | 11.24 | 27159 | 3009.61 | 1.07% |
| 2025-04-24 | 11.09 | 11.20 | 0.03 | 0.27% | 11.02 | 11.24 | 34633 | 3861.81 | 1.36% |
| 2025-04-23 | 10.93 | 11.17 | 0.31 | 2.85% | 10.93 | 11.22 | 48050 | 5352.07 | 1.89% |
| 2025-04-22 | 10.73 | 10.86 | 0.09 | 0.84% | 10.72 | 11.24 | 36231 | 3955.19 | 1.42% |
| 2025-04-21 | 10.43 | 10.77 | 0.25 | 2.38% | 10.35 | 10.79 | 24069 | 2565.59 | 0.95% |
| 2025-04-18 | 10.58 | 10.52 | -0.05 | -0.47% | 10.33 | 10.60 | 19026 | 1991.61 | 0.75% |
| 2025-04-17 | 10.48 | 10.57 | 0.09 | 0.86% | 10.37 | 10.66 | 23021 | 2436.85 | 0.91% |
| 2025-04-16 | 10.75 | 10.48 | -0.32 | -2.96% | 10.36 | 10.81 | 33800 | 3567.29 | 1.33% |
| 2025-04-15 | 10.90 | 10.80 | 0.04 | 0.37% | 10.58 | 11.01 | 46702 | 5022.51 | 1.84% |
| 2025-04-14 | 10.78 | 10.76 | 0.19 | 1.80% | 10.68 | 11.03 | 39991 | 4333.48 | 1.57% |
| 2025-04-11 | 10.67 | 10.57 | -0.28 | -2.58% | 10.56 | 10.99 | 65241 | 7011.26 | 2.57% |
| 2025-04-10 | 10.14 | 10.85 | 0.99 | 10.04% | 10.04 | 10.85 | 61534 | 6510.18 | 2.42% |
| 2025-04-09 | 9.79 | 9.86 | -0.08 | -0.80% | 8.95 | 10.17 | 66808 | 6290.65 | 2.63% |
| 2025-04-08 | 10.20 | 9.94 | -1.10 | -9.96% | 9.94 | 10.78 | 75474 | 7641.46 | 2.97% |
| 2025-04-07 | 11.37 | 11.04 | -1.23 | -10.02% | 11.04 | 11.68 | 36505 | 4070.97 | 1.44% |
| 2025-04-03 | 12.38 | 12.27 | -0.11 | -0.89% | 11.91 | 12.70 | 82552 | 10114.27 | 3.25% |
| 2025-04-02 | 12.70 | 12.38 | -0.49 | -3.81% | 12.36 | 12.88 | 101242 | 12709.44 | 3.98% |
| 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% |
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。
