| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 14.52 | 14.46 | -0.10 | -0.69% | 14.45 | 15.18 | 62576 | 9206.44 | 2.46% |
| 2025-10-24 | 14.51 | 14.56 | 0.09 | 0.62% | 14.39 | 14.62 | 36550 | 5305.87 | 1.44% |
| 2025-10-23 | 14.47 | 14.47 | -0.12 | -0.82% | 14.34 | 14.72 | 38469 | 5560.16 | 1.51% |
| 2025-10-22 | 14.33 | 14.59 | 0.25 | 1.74% | 14.31 | 15.18 | 83859 | 12359.89 | 3.30% |
| 2025-10-21 | 13.80 | 14.34 | 0.42 | 3.02% | 13.78 | 14.36 | 41641 | 5888.64 | 1.64% |
| 2025-10-20 | 13.70 | 13.92 | 0.39 | 2.88% | 13.60 | 13.96 | 29337 | 4065.47 | 1.15% |
| 2025-10-17 | 14.00 | 13.53 | -0.50 | -3.56% | 13.53 | 14.10 | 32631 | 4493.52 | 1.28% |
| 2025-10-16 | 14.10 | 14.03 | -0.08 | -0.57% | 13.94 | 14.37 | 27640 | 3897.63 | 1.09% |
| 2025-10-15 | 13.70 | 14.11 | 0.41 | 2.99% | 13.64 | 14.13 | 31944 | 4453.81 | 1.26% |
| 2025-10-14 | 13.97 | 13.70 | -0.17 | -1.23% | 13.66 | 14.13 | 29729 | 4112.46 | 1.17% |
| 2025-10-13 | 13.51 | 13.87 | -0.24 | -1.70% | 13.12 | 14.06 | 42370 | 5800.78 | 1.67% |
| 2025-10-10 | 13.94 | 14.11 | 0.17 | 1.22% | 13.87 | 14.30 | 36279 | 5137.30 | 1.43% |
| 2025-10-09 | 14.15 | 13.94 | -0.18 | -1.27% | 13.90 | 14.28 | 41938 | 5872.11 | 1.65% |
| 2025-09-30 | 14.34 | 14.12 | -0.16 | -1.12% | 14.02 | 14.34 | 38609 | 5479.18 | 1.52% |
| 2025-09-29 | 14.90 | 14.66 | -0.08 | -0.54% | 14.33 | 14.90 | 46572 | 6841.49 | 1.83% |
| 2025-09-26 | 14.30 | 14.74 | 0.14 | 0.96% | 14.13 | 14.81 | 49617 | 7241.99 | 1.95% |
| 2025-09-25 | 14.96 | 14.60 | -0.40 | -2.67% | 14.49 | 15.06 | 63662 | 9384.36 | 2.50% |
| 2025-09-24 | 14.95 | 15.00 | -0.16 | -1.06% | 14.66 | 15.18 | 63587 | 9515.05 | 2.50% |
| 2025-09-23 | 14.73 | 15.16 | 0.44 | 2.99% | 14.42 | 15.30 | 106304 | 15899.97 | 4.18% |
| 2025-09-22 | 14.58 | 14.72 | 0.09 | 0.62% | 14.58 | 14.89 | 41109 | 6059.64 | 1.62% |
| 2025-09-19 | 14.92 | 14.63 | -0.11 | -0.75% | 14.53 | 14.92 | 47474 | 6957.08 | 1.87% |
| 2025-09-18 | 14.98 | 14.74 | -0.28 | -1.86% | 14.61 | 15.10 | 81997 | 12195.74 | 3.22% |
| 2025-09-17 | 15.28 | 15.02 | -0.23 | -1.51% | 15.01 | 15.56 | 83815 | 12687.45 | 3.30% |
| 2025-09-16 | 15.60 | 15.25 | -0.35 | -2.24% | 15.10 | 15.69 | 112895 | 17240.32 | 4.44% |
| 2025-09-15 | 17.03 | 15.60 | -0.12 | -0.76% | 15.26 | 17.03 | 235535 | 37492.43 | 9.26% |
| 2025-09-12 | 14.33 | 15.72 | 1.43 | 10.01% | 14.33 | 15.72 | 55619 | 8621.18 | 2.19% |
| 2025-09-11 | 14.10 | 14.29 | 0.17 | 1.20% | 13.86 | 14.34 | 50024 | 7090.30 | 1.97% |
| 2025-09-10 | 14.01 | 14.12 | 0.21 | 1.51% | 13.88 | 14.19 | 46373 | 6514.30 | 1.82% |
| 2025-09-09 | 14.03 | 13.91 | -0.19 | -1.35% | 13.78 | 14.10 | 46138 | 6438.63 | 1.81% |
| 2025-09-08 | 13.65 | 14.10 | 0.48 | 3.52% | 13.58 | 14.10 | 63704 | 8869.66 | 2.51% |
| 2025-09-05 | 13.49 | 13.62 | 0.02 | 0.15% | 13.12 | 13.70 | 44865 | 6063.42 | 1.76% |
| 2025-09-04 | 13.29 | 13.60 | 0.27 | 2.03% | 13.18 | 13.66 | 50125 | 6741.06 | 1.97% |
| 2025-09-03 | 13.59 | 13.33 | -0.33 | -2.42% | 13.29 | 13.93 | 41051 | 5576.18 | 1.61% |
| 2025-09-02 | 13.37 | 13.66 | 0.29 | 2.17% | 12.93 | 13.77 | 68526 | 9182.90 | 2.70% |
| 2025-09-01 | 13.17 | 13.37 | 0.20 | 1.52% | 13.13 | 13.46 | 43207 | 5743.97 | 1.70% |
| 2025-08-29 | 13.27 | 13.17 | -0.16 | -1.20% | 13.07 | 13.33 | 34849 | 4591.73 | 1.37% |
| 2025-08-28 | 13.45 | 13.33 | 0.09 | 0.68% | 12.80 | 13.70 | 60441 | 8013.84 | 2.38% |
| 2025-08-27 | 13.79 | 13.24 | -0.61 | -4.40% | 13.21 | 13.97 | 61750 | 8407.83 | 2.43% |
| 2025-08-26 | 13.95 | 13.85 | -0.24 | -1.70% | 13.83 | 14.09 | 54357 | 7581.22 | 2.14% |
| 2025-08-25 | 13.95 | 14.09 | 0.09 | 0.64% | 13.89 | 14.26 | 85734 | 12070.49 | 3.37% |
| 2025-08-22 | 14.39 | 14.00 | -0.33 | -2.30% | 13.81 | 14.68 | 96475 | 13583.29 | 3.79% |
| 2025-08-21 | 13.75 | 14.33 | 0.55 | 3.99% | 13.70 | 14.54 | 112818 | 16058.34 | 4.44% |
| 2025-08-20 | 13.40 | 13.78 | 0.33 | 2.45% | 13.31 | 13.91 | 68189 | 9262.46 | 2.68% |
| 2025-08-19 | 13.02 | 13.45 | 0.28 | 2.13% | 12.77 | 13.47 | 72655 | 9591.36 | 2.86% |
| 2025-08-18 | 13.08 | 13.17 | 0.13 | 1.00% | 13.08 | 13.29 | 47723 | 6291.14 | 1.88% |
| 2025-08-15 | 12.92 | 13.04 | 0.13 | 1.01% | 12.92 | 13.18 | 36891 | 4822.48 | 1.45% |
| 2025-08-14 | 13.39 | 12.91 | -0.41 | -3.08% | 12.91 | 13.39 | 37666 | 4931.74 | 1.48% |
| 2025-08-13 | 13.38 | 13.32 | -0.02 | -0.15% | 13.25 | 13.50 | 30275 | 4039.91 | 1.19% |
| 2025-08-12 | 13.49 | 13.34 | -0.12 | -0.89% | 13.27 | 13.52 | 28325 | 3787.62 | 1.11% |
| 2025-08-11 | 13.16 | 13.46 | 0.32 | 2.44% | 13.14 | 13.55 | 41491 | 5558.75 | 1.63% |
| 2025-08-08 | 13.10 | 13.14 | 0.00 | 0.00% | 12.90 | 13.24 | 29349 | 3838.12 | 1.15% |
| 2025-08-07 | 13.34 | 13.14 | -0.15 | -1.13% | 13.05 | 13.35 | 38643 | 5092.17 | 1.52% |
| 2025-08-06 | 13.30 | 13.29 | -0.03 | -0.23% | 13.22 | 13.38 | 40697 | 5414.76 | 1.60% |
| 2025-08-05 | 13.26 | 13.32 | 0.09 | 0.68% | 13.18 | 13.35 | 36636 | 4863.26 | 1.44% |
| 2025-08-04 | 13.05 | 13.23 | 0.10 | 0.76% | 12.89 | 13.25 | 36073 | 4731.81 | 1.42% |
| 2025-08-01 | 12.92 | 13.13 | 0.22 | 1.70% | 12.92 | 13.22 | 42349 | 5543.28 | 1.67% |
| 2025-07-31 | 13.15 | 12.91 | -0.29 | -2.20% | 12.88 | 13.30 | 55557 | 7242.58 | 2.19% |
| 2025-07-30 | 13.39 | 13.20 | -0.32 | -2.37% | 13.09 | 13.50 | 86291 | 11461.09 | 3.39% |
| 2025-07-29 | 13.84 | 13.52 | -0.47 | -3.36% | 13.49 | 14.02 | 81895 | 11226.33 | 3.22% |
| 2025-07-28 | 13.71 | 13.99 | 0.33 | 2.42% | 13.55 | 14.21 | 98695 | 13690.90 | 3.88% |
| 2025-07-25 | 13.42 | 13.66 | 0.18 | 1.34% | 13.28 | 13.72 | 86124 | 11602.00 | 3.39% |
| 2025-07-24 | 13.30 | 13.48 | -0.08 | -0.59% | 13.20 | 13.65 | 147255 | 19665.29 | 5.79% |
| 2025-07-23 | 13.08 | 13.56 | 0.51 | 3.91% | 12.90 | 14.36 | 231144 | 32069.29 | 9.09% |
| 2025-07-22 | 13.04 | 13.05 | 0.00 | 0.00% | 12.85 | 13.13 | 54926 | 7129.90 | 2.16% |
| 2025-07-21 | 12.76 | 13.05 | 0.28 | 2.19% | 12.66 | 13.09 | 83013 | 10749.98 | 3.26% |
| 2025-07-18 | 12.83 | 12.77 | -0.06 | -0.47% | 12.57 | 12.89 | 74668 | 9502.63 | 2.94% |
| 2025-07-17 | 12.41 | 12.83 | 0.14 | 1.10% | 12.41 | 12.97 | 136012 | 17394.20 | 5.35% |
| 2025-07-16 | 12.15 | 12.69 | 0.54 | 4.44% | 12.07 | 13.37 | 152351 | 19644.84 | 5.99% |
| 2025-07-15 | 12.18 | 12.15 | -0.08 | -0.65% | 12.00 | 12.26 | 28335 | 3433.25 | 1.11% |
| 2025-07-14 | 12.19 | 12.23 | 0.08 | 0.66% | 12.13 | 12.28 | 29355 | 3585.74 | 1.15% |
| 2025-07-11 | 12.16 | 12.15 | -0.01 | -0.08% | 11.98 | 12.22 | 38496 | 4668.93 | 1.51% |
| 2025-07-10 | 12.18 | 12.16 | -0.01 | -0.08% | 12.11 | 12.23 | 26128 | 3175.30 | 1.03% |
| 2025-07-09 | 12.24 | 12.17 | -0.02 | -0.16% | 12.10 | 12.24 | 25906 | 3149.02 | 1.02% |
| 2025-07-08 | 12.12 | 12.19 | 0.12 | 0.99% | 12.09 | 12.27 | 36234 | 4412.54 | 1.43% |
| 2025-07-07 | 11.94 | 12.07 | 0.21 | 1.77% | 11.80 | 12.07 | 30316 | 3626.51 | 1.19% |
| 2025-07-04 | 12.15 | 11.86 | -0.26 | -2.15% | 11.78 | 12.17 | 43030 | 5126.47 | 1.69% |
| 2025-07-03 | 12.18 | 12.12 | 0.00 | 0.00% | 12.08 | 12.23 | 33118 | 4027.23 | 1.30% |
| 2025-07-02 | 12.13 | 12.12 | 0.00 | 0.00% | 11.94 | 12.14 | 32028 | 3850.30 | 1.26% |
| 2025-07-01 | 12.16 | 12.12 | -0.06 | -0.49% | 11.98 | 12.28 | 35031 | 4242.20 | 1.38% |
| 2025-06-30 | 11.99 | 12.18 | 0.19 | 1.58% | 11.93 | 12.18 | 30872 | 3734.16 | 1.21% |
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。
