| 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 | 21.40 | 22.10 | 0.85 | 4.00% | 21.30 | 22.16 | 32206 | 7047.50 | 3.11% |
| 2026-02-02 | 21.60 | 21.25 | -0.11 | -0.51% | 21.00 | 21.87 | 23444 | 5062.18 | 2.26% |
| 2026-01-30 | 20.20 | 21.36 | 0.61 | 2.94% | 20.20 | 21.60 | 29761 | 6322.23 | 2.87% |
| 2026-01-29 | 21.12 | 20.75 | -0.36 | -1.71% | 20.32 | 21.47 | 26456 | 5532.16 | 2.55% |
| 2026-01-28 | 21.50 | 21.11 | -0.42 | -1.95% | 21.05 | 21.79 | 18438 | 3921.65 | 1.78% |
| 2026-01-27 | 21.89 | 21.53 | -0.08 | -0.37% | 20.90 | 21.89 | 27502 | 5860.21 | 2.65% |
| 2026-01-26 | 23.04 | 21.61 | -1.31 | -5.72% | 21.37 | 23.04 | 42687 | 9348.04 | 4.12% |
| 2026-01-23 | 22.83 | 22.92 | 0.01 | 0.04% | 22.38 | 23.15 | 27622 | 6284.09 | 2.67% |
| 2026-01-22 | 22.40 | 22.91 | 0.74 | 3.34% | 22.03 | 23.06 | 30295 | 6844.28 | 2.92% |
| 2026-01-21 | 22.30 | 22.17 | 0.07 | 0.32% | 21.85 | 22.38 | 19328 | 4278.79 | 1.87% |
| 2026-01-20 | 22.39 | 22.10 | -0.27 | -1.21% | 21.93 | 22.67 | 31327 | 6967.07 | 3.02% |
| 2026-01-19 | 23.00 | 22.37 | -0.80 | -3.45% | 22.27 | 23.45 | 41083 | 9321.61 | 3.96% |
| 2026-01-16 | 21.70 | 23.17 | 1.67 | 7.77% | 21.49 | 23.58 | 73924 | 16918.68 | 7.13% |
| 2026-01-15 | 21.10 | 21.50 | 0.37 | 1.75% | 21.01 | 21.99 | 29593 | 6371.91 | 2.86% |
| 2026-01-14 | 21.50 | 21.13 | -0.46 | -2.13% | 20.88 | 21.71 | 33591 | 7142.90 | 3.24% |
| 2026-01-13 | 21.32 | 21.59 | 0.23 | 1.08% | 21.03 | 23.49 | 34976 | 7547.02 | 3.38% |
| 2026-01-12 | 21.47 | 21.36 | -0.11 | -0.51% | 20.80 | 21.61 | 41806 | 8868.92 | 4.03% |
| 2026-01-09 | 20.86 | 21.47 | 0.82 | 3.97% | 20.70 | 21.57 | 48178 | 10150.06 | 4.65% |
| 2026-01-08 | 19.36 | 20.65 | 1.25 | 6.44% | 19.30 | 21.27 | 78615 | 16279.33 | 7.59% |
| 2026-01-07 | 19.26 | 19.40 | 0.16 | 0.83% | 19.16 | 20.18 | 39825 | 7804.79 | 3.84% |
| 2026-01-06 | 19.73 | 19.24 | -0.09 | -0.47% | 19.16 | 19.83 | 39446 | 7653.78 | 3.81% |
| 2026-01-05 | 20.13 | 19.33 | -0.78 | -3.88% | 19.33 | 20.25 | 85149 | 16805.84 | 8.22% |
| 2025-12-31 | 18.28 | 20.11 | 1.83 | 10.01% | 18.13 | 20.11 | 52438 | 10222.72 | 5.06% |
| 2025-12-30 | 18.30 | 18.28 | -0.16 | -0.87% | 18.21 | 18.67 | 13655 | 2512.21 | 1.32% |
| 2025-12-29 | 18.28 | 18.44 | 0.09 | 0.49% | 18.08 | 18.47 | 15832 | 2893.31 | 1.53% |
| 2025-12-26 | 18.70 | 18.35 | -0.31 | -1.66% | 18.20 | 18.80 | 14275 | 2640.20 | 1.38% |
| 2025-12-25 | 18.87 | 18.66 | -0.08 | -0.43% | 18.39 | 18.89 | 14137 | 2625.48 | 1.36% |
| 2025-12-24 | 18.68 | 18.74 | 0.11 | 0.59% | 18.50 | 18.96 | 15286 | 2866.48 | 1.48% |
| 2025-12-23 | 18.95 | 18.63 | -0.18 | -0.96% | 18.40 | 18.98 | 15054 | 2795.15 | 1.45% |
| 2025-12-22 | 19.00 | 18.81 | -0.18 | -0.95% | 18.76 | 19.20 | 11538 | 2183.32 | 1.11% |
| 2025-12-19 | 18.60 | 18.99 | 0.40 | 2.15% | 18.52 | 19.07 | 13221 | 2492.55 | 1.28% |
| 2025-12-18 | 18.31 | 18.59 | 0.28 | 1.53% | 18.20 | 18.87 | 12008 | 2229.65 | 1.16% |
| 2025-12-17 | 18.29 | 18.31 | 0.00 | 0.00% | 17.66 | 18.50 | 15560 | 2810.60 | 1.50% |
| 2025-12-16 | 18.60 | 18.31 | -0.34 | -1.82% | 18.13 | 18.79 | 13928 | 2565.08 | 1.34% |
| 2025-12-15 | 18.52 | 18.65 | 0.37 | 2.02% | 18.02 | 18.74 | 19361 | 3570.05 | 1.87% |
| 2025-12-12 | 18.39 | 18.28 | -0.10 | -0.54% | 18.20 | 18.78 | 16934 | 3135.97 | 1.63% |
| 2025-12-11 | 19.14 | 18.38 | -0.76 | -3.97% | 18.35 | 19.32 | 18044 | 3377.18 | 1.74% |
| 2025-12-10 | 19.77 | 19.14 | -0.76 | -3.82% | 19.11 | 20.25 | 17552 | 3450.25 | 1.69% |
| 2025-12-09 | 19.62 | 19.90 | 0.32 | 1.63% | 19.33 | 20.00 | 21294 | 4181.02 | 2.05% |
| 2025-12-08 | 19.54 | 19.58 | 0.31 | 1.61% | 19.28 | 19.67 | 17364 | 3374.30 | 1.68% |
| 2025-12-05 | 18.79 | 19.27 | 0.48 | 2.55% | 18.57 | 19.44 | 21972 | 4181.48 | 2.12% |
| 2025-12-04 | 19.39 | 18.79 | -0.51 | -2.64% | 18.70 | 19.39 | 16989 | 3215.87 | 1.64% |
| 2025-12-03 | 19.57 | 19.30 | -0.26 | -1.33% | 19.09 | 19.82 | 14792 | 2850.36 | 1.43% |
| 2025-12-02 | 19.96 | 19.56 | -0.40 | -2.00% | 19.35 | 20.23 | 18667 | 3653.25 | 1.80% |
| 2025-12-01 | 20.31 | 19.96 | -0.20 | -0.99% | 19.93 | 20.72 | 17851 | 3630.40 | 1.72% |
| 2025-11-28 | 19.93 | 20.16 | 0.28 | 1.41% | 19.63 | 20.25 | 11844 | 2370.49 | 1.14% |
| 2025-11-27 | 19.95 | 19.88 | 0.00 | 0.00% | 19.66 | 20.20 | 12851 | 2568.11 | 1.24% |
| 2025-11-26 | 20.49 | 19.88 | -0.61 | -2.98% | 19.58 | 20.67 | 28495 | 5694.78 | 2.75% |
| 2025-11-25 | 19.93 | 20.49 | 0.96 | 4.92% | 19.80 | 20.90 | 34256 | 7019.88 | 3.31% |
| 2025-11-24 | 19.82 | 19.53 | -0.24 | -1.21% | 19.16 | 19.88 | 21366 | 4157.93 | 2.06% |
| 2025-11-21 | 19.85 | 19.77 | -0.43 | -2.13% | 19.03 | 20.35 | 28913 | 5675.74 | 2.79% |
| 2025-11-20 | 20.64 | 20.20 | -0.44 | -2.13% | 19.75 | 20.74 | 30194 | 6071.81 | 2.91% |
| 2025-11-19 | 21.64 | 20.64 | -0.91 | -4.22% | 20.35 | 21.64 | 28865 | 6005.67 | 2.79% |
| 2025-11-18 | 22.09 | 21.55 | -0.29 | -1.33% | 21.41 | 22.12 | 16095 | 3479.96 | 1.55% |
| 2025-11-17 | 22.32 | 21.84 | -0.33 | -1.49% | 21.83 | 22.43 | 13195 | 2908.98 | 1.27% |
| 2025-11-14 | 21.67 | 22.17 | 0.32 | 1.46% | 21.67 | 22.41 | 20307 | 4483.56 | 1.96% |
| 2025-11-13 | 21.81 | 21.85 | 0.01 | 0.05% | 21.24 | 21.88 | 17151 | 3723.32 | 1.66% |
| 2025-11-12 | 22.25 | 21.84 | -0.41 | -1.84% | 21.65 | 22.26 | 17447 | 3816.17 | 1.68% |
| 2025-11-11 | 22.84 | 22.25 | -0.29 | -1.29% | 21.85 | 22.84 | 20171 | 4457.83 | 1.95% |
| 2025-11-10 | 22.34 | 22.54 | 0.21 | 0.94% | 22.21 | 23.09 | 23009 | 5205.90 | 2.22% |
| 2025-11-07 | 22.84 | 22.33 | -0.52 | -2.28% | 22.12 | 22.85 | 24594 | 5514.22 | 2.37% |
| 2025-11-06 | 22.46 | 22.85 | 0.39 | 1.74% | 22.00 | 22.92 | 30162 | 6790.98 | 2.91% |
| 2025-11-05 | 21.92 | 22.46 | 0.66 | 3.03% | 21.71 | 22.60 | 30059 | 6660.00 | 2.90% |
| 2025-11-04 | 22.38 | 21.80 | -0.60 | -2.68% | 21.66 | 22.38 | 25910 | 5686.11 | 2.50% |
| 2025-11-03 | 22.46 | 22.40 | -0.09 | -0.40% | 21.86 | 22.83 | 33713 | 7479.97 | 3.25% |
| 2025-10-31 | 21.69 | 22.49 | 0.69 | 3.17% | 21.69 | 23.26 | 38745 | 8739.94 | 3.74% |
| 2025-10-30 | 22.04 | 21.80 | -0.23 | -1.04% | 21.57 | 22.31 | 26769 | 5867.90 | 2.58% |
| 2025-10-29 | 22.26 | 22.03 | -0.33 | -1.48% | 21.92 | 23.08 | 50267 | 11310.35 | 4.85% |
| 2025-10-28 | 22.01 | 22.36 | 0.45 | 2.05% | 21.39 | 22.36 | 48577 | 10665.93 | 4.69% |
| 2025-10-27 | 22.67 | 21.91 | -0.59 | -2.62% | 21.91 | 23.09 | 77556 | 17337.74 | 7.48% |
| 2025-10-24 | 21.12 | 22.50 | 2.05 | 10.02% | 20.50 | 22.50 | 67690 | 14892.29 | 6.53% |
| 2025-10-23 | 20.36 | 20.45 | -0.05 | -0.24% | 19.86 | 20.56 | 25119 | 5092.04 | 2.42% |
| 2025-10-22 | 19.84 | 20.50 | 0.43 | 2.14% | 19.76 | 20.64 | 27459 | 5590.88 | 2.65% |
| 2025-10-21 | 19.00 | 20.07 | 1.19 | 6.30% | 18.92 | 20.12 | 28027 | 5484.10 | 2.70% |
| 2025-10-20 | 18.88 | 18.88 | 0.10 | 0.53% | 18.56 | 19.00 | 19460 | 3665.89 | 1.88% |
| 2025-10-17 | 18.38 | 18.78 | 0.31 | 1.68% | 18.24 | 18.95 | 18182 | 3386.10 | 1.75% |
| 2025-10-16 | 19.01 | 18.47 | -0.41 | -2.17% | 18.32 | 19.04 | 17069 | 3167.34 | 1.65% |
| 2025-10-15 | 18.70 | 18.88 | 0.06 | 0.32% | 18.70 | 19.18 | 13231 | 2500.11 | 1.28% |
| 2025-10-14 | 18.99 | 18.82 | -0.01 | -0.05% | 18.70 | 19.33 | 14371 | 2716.71 | 1.39% |
| 2025-10-13 | 19.00 | 18.83 | -0.45 | -2.33% | 18.00 | 19.18 | 19594 | 3682.96 | 1.89% |
联翔股份(603272)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。
