| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 13.62 | 13.78 | 0.22 | 1.62% | 13.60 | 13.89 | 23813 | 3272.54 | 0.94% |
| 2026-02-02 | 13.73 | 13.56 | -0.11 | -0.80% | 13.56 | 13.99 | 39132 | 5401.84 | 1.54% |
| 2026-01-30 | 13.41 | 13.67 | 0.24 | 1.79% | 13.33 | 13.76 | 28896 | 3930.66 | 1.14% |
| 2026-01-29 | 13.76 | 13.43 | -0.33 | -2.40% | 13.31 | 13.79 | 36743 | 4978.44 | 1.45% |
| 2026-01-28 | 14.00 | 13.76 | -0.26 | -1.85% | 13.68 | 14.02 | 32289 | 4458.90 | 1.27% |
| 2026-01-27 | 14.16 | 14.02 | -0.11 | -0.78% | 13.70 | 14.20 | 39051 | 5455.05 | 1.54% |
| 2026-01-26 | 14.37 | 14.13 | -0.19 | -1.33% | 14.08 | 14.41 | 51357 | 7313.10 | 2.02% |
| 2026-01-23 | 14.35 | 14.32 | -0.06 | -0.42% | 14.11 | 14.45 | 46468 | 6621.37 | 1.83% |
| 2026-01-22 | 14.35 | 14.38 | 0.15 | 1.05% | 14.16 | 14.40 | 60446 | 8633.06 | 2.38% |
| 2026-01-21 | 14.16 | 14.23 | -0.05 | -0.35% | 14.12 | 14.42 | 62417 | 8878.94 | 2.45% |
| 2026-01-20 | 14.12 | 14.28 | 0.21 | 1.49% | 13.98 | 14.35 | 78755 | 11171.31 | 3.10% |
| 2026-01-19 | 13.92 | 14.07 | -0.01 | -0.07% | 13.92 | 14.34 | 120576 | 16997.88 | 4.74% |
| 2026-01-16 | 13.62 | 14.08 | 0.70 | 5.23% | 13.38 | 14.72 | 155904 | 22074.19 | 6.13% |
| 2026-01-15 | 13.26 | 13.38 | 0.12 | 0.90% | 13.18 | 13.49 | 27508 | 3676.85 | 1.08% |
| 2026-01-14 | 13.36 | 13.26 | -0.13 | -0.97% | 13.10 | 13.47 | 38843 | 5162.58 | 1.53% |
| 2026-01-13 | 13.41 | 13.39 | 0.03 | 0.22% | 13.28 | 13.56 | 31308 | 4206.78 | 1.23% |
| 2026-01-12 | 13.39 | 13.36 | 0.08 | 0.60% | 13.16 | 13.39 | 28607 | 3801.06 | 1.13% |
| 2026-01-09 | 13.25 | 13.28 | 0.01 | 0.08% | 13.12 | 13.30 | 23022 | 3042.00 | 0.91% |
| 2026-01-08 | 13.13 | 13.27 | 0.14 | 1.07% | 13.01 | 13.31 | 25027 | 3303.27 | 0.98% |
| 2026-01-07 | 13.32 | 13.13 | -0.19 | -1.43% | 13.03 | 13.32 | 24818 | 3258.02 | 0.98% |
| 2026-01-06 | 13.22 | 13.32 | 0.10 | 0.76% | 13.17 | 13.42 | 25783 | 3433.50 | 1.01% |
| 2026-01-05 | 13.25 | 13.22 | 0.10 | 0.76% | 13.13 | 13.42 | 27568 | 3658.72 | 1.08% |
| 2025-12-31 | 13.14 | 13.12 | -0.09 | -0.68% | 12.92 | 13.20 | 21004 | 2746.29 | 0.83% |
| 2025-12-30 | 13.13 | 13.21 | 0.12 | 0.92% | 12.98 | 13.22 | 21084 | 2768.45 | 0.83% |
| 2025-12-29 | 13.21 | 13.09 | 0.02 | 0.15% | 12.95 | 13.21 | 16833 | 2197.16 | 0.66% |
| 2025-12-26 | 13.20 | 13.07 | -0.13 | -0.98% | 13.03 | 13.27 | 19857 | 2607.04 | 0.78% |
| 2025-12-25 | 13.07 | 13.20 | 0.19 | 1.46% | 12.93 | 13.21 | 17076 | 2239.74 | 0.67% |
| 2025-12-24 | 12.86 | 13.01 | 0.21 | 1.64% | 12.74 | 13.09 | 20352 | 2647.14 | 0.80% |
| 2025-12-23 | 13.14 | 12.80 | -0.28 | -2.14% | 12.76 | 13.14 | 25082 | 3234.67 | 0.99% |
| 2025-12-22 | 13.21 | 13.08 | -0.08 | -0.61% | 13.06 | 13.32 | 23392 | 3075.20 | 0.92% |
| 2025-12-19 | 12.88 | 13.16 | 0.36 | 2.81% | 12.83 | 13.24 | 22579 | 2955.97 | 0.89% |
| 2025-12-18 | 12.61 | 12.80 | 0.12 | 0.95% | 12.52 | 12.96 | 21663 | 2781.52 | 0.85% |
| 2025-12-17 | 12.78 | 12.68 | -0.06 | -0.47% | 12.40 | 12.95 | 23441 | 2956.14 | 0.92% |
| 2025-12-16 | 12.75 | 12.74 | -0.01 | -0.08% | 12.62 | 12.84 | 22180 | 2822.57 | 0.87% |
| 2025-12-15 | 12.56 | 12.75 | 0.12 | 0.95% | 12.44 | 12.83 | 23220 | 2947.31 | 0.91% |
| 2025-12-12 | 12.83 | 12.63 | -0.27 | -2.09% | 12.62 | 13.04 | 27689 | 3545.66 | 1.09% |
| 2025-12-11 | 13.11 | 12.90 | -0.14 | -1.07% | 12.83 | 13.21 | 28545 | 3701.00 | 1.12% |
| 2025-12-10 | 13.10 | 13.04 | -0.12 | -0.91% | 13.00 | 13.30 | 22623 | 2967.81 | 0.89% |
| 2025-12-09 | 13.18 | 13.16 | -0.13 | -0.98% | 13.16 | 13.37 | 15714 | 2084.36 | 0.62% |
| 2025-12-08 | 13.23 | 13.29 | 0.12 | 0.91% | 13.11 | 13.41 | 20858 | 2762.33 | 0.82% |
| 2025-12-05 | 13.00 | 13.17 | 0.16 | 1.23% | 12.89 | 13.21 | 18218 | 2383.00 | 0.72% |
| 2025-12-04 | 13.17 | 13.01 | -0.18 | -1.36% | 12.93 | 13.25 | 16357 | 2136.71 | 0.64% |
| 2025-12-03 | 13.32 | 13.19 | -0.12 | -0.90% | 13.10 | 13.34 | 17868 | 2360.18 | 0.70% |
| 2025-12-02 | 13.38 | 13.31 | -0.07 | -0.52% | 13.19 | 13.52 | 23858 | 3163.09 | 0.94% |
| 2025-12-01 | 13.37 | 13.38 | 0.07 | 0.53% | 13.21 | 13.52 | 26013 | 3492.90 | 1.02% |
| 2025-11-28 | 13.04 | 13.31 | 0.23 | 1.76% | 12.95 | 13.31 | 24866 | 3277.36 | 0.98% |
| 2025-11-27 | 12.98 | 13.08 | 0.15 | 1.16% | 12.94 | 13.15 | 22652 | 2955.62 | 0.89% |
| 2025-11-26 | 13.19 | 12.93 | -0.21 | -1.60% | 12.92 | 13.34 | 24417 | 3197.11 | 0.96% |
| 2025-11-25 | 13.38 | 13.14 | -0.03 | -0.23% | 13.12 | 13.38 | 23151 | 3066.62 | 0.91% |
| 2025-11-24 | 13.06 | 13.17 | 0.23 | 1.78% | 12.97 | 13.30 | 35300 | 4631.17 | 1.39% |
| 2025-11-21 | 13.56 | 12.94 | -0.69 | -5.06% | 12.85 | 13.69 | 46919 | 6161.00 | 1.85% |
| 2025-11-20 | 13.72 | 13.63 | -0.04 | -0.29% | 13.45 | 13.98 | 30316 | 4127.27 | 1.19% |
| 2025-11-19 | 14.25 | 13.67 | -0.52 | -3.66% | 13.62 | 14.25 | 37821 | 5229.36 | 1.49% |
| 2025-11-18 | 14.15 | 14.19 | -0.04 | -0.28% | 14.14 | 14.36 | 28340 | 4037.49 | 1.11% |
| 2025-11-17 | 14.25 | 14.23 | -0.03 | -0.21% | 14.05 | 14.39 | 25961 | 3704.14 | 1.02% |
| 2025-11-14 | 14.15 | 14.26 | 0.08 | 0.56% | 14.15 | 14.48 | 24827 | 3559.28 | 0.98% |
| 2025-11-13 | 14.14 | 14.18 | 0.05 | 0.35% | 14.03 | 14.31 | 22879 | 3243.26 | 0.90% |
| 2025-11-12 | 14.49 | 14.13 | -0.19 | -1.33% | 14.10 | 14.49 | 31476 | 4469.10 | 1.24% |
| 2025-11-11 | 14.42 | 14.32 | -0.07 | -0.49% | 14.24 | 14.52 | 25745 | 3699.59 | 1.01% |
| 2025-11-10 | 14.60 | 14.39 | -0.18 | -1.24% | 14.34 | 14.69 | 39477 | 5702.81 | 1.55% |
| 2025-11-07 | 14.88 | 14.57 | -0.28 | -1.89% | 14.55 | 14.88 | 31187 | 4557.66 | 1.23% |
| 2025-11-06 | 14.72 | 14.85 | 0.12 | 0.81% | 14.60 | 14.91 | 29709 | 4390.14 | 1.17% |
| 2025-11-05 | 14.59 | 14.73 | -0.02 | -0.14% | 14.49 | 14.78 | 35091 | 5142.35 | 1.38% |
| 2025-11-04 | 14.96 | 14.75 | -0.25 | -1.67% | 14.65 | 15.06 | 42854 | 6348.30 | 1.69% |
| 2025-11-03 | 14.82 | 15.00 | 0.22 | 1.49% | 14.64 | 15.06 | 56267 | 8378.52 | 2.21% |
| 2025-10-31 | 14.74 | 14.78 | 0.18 | 1.23% | 14.58 | 14.85 | 50613 | 7462.26 | 1.99% |
| 2025-10-30 | 14.56 | 14.60 | -0.05 | -0.34% | 14.44 | 14.84 | 42251 | 6177.06 | 1.66% |
| 2025-10-29 | 14.48 | 14.65 | 0.15 | 1.03% | 14.42 | 14.78 | 48939 | 7162.02 | 1.92% |
| 2025-10-28 | 14.45 | 14.50 | 0.04 | 0.28% | 14.22 | 14.61 | 43421 | 6284.90 | 1.71% |
| 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% |
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。
