| 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 | 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% |
| 2025-10-10 | 18.72 | 19.28 | 0.54 | 2.88% | 18.55 | 19.50 | 20531 | 3951.84 | 1.98% |
| 2025-10-09 | 19.47 | 18.74 | -0.72 | -3.70% | 18.68 | 19.67 | 18636 | 3545.17 | 1.80% |
| 2025-09-30 | 19.30 | 19.46 | 0.39 | 2.05% | 19.07 | 19.65 | 15131 | 2937.96 | 1.46% |
| 2025-09-29 | 18.86 | 19.07 | 0.19 | 1.01% | 18.50 | 19.40 | 16586 | 3151.33 | 1.60% |
| 2025-09-26 | 18.60 | 18.88 | 0.24 | 1.29% | 18.43 | 19.01 | 10550 | 1983.89 | 1.02% |
| 2025-09-25 | 19.08 | 18.64 | -0.44 | -2.31% | 18.62 | 19.31 | 12384 | 2342.28 | 1.20% |
| 2025-09-24 | 18.72 | 19.08 | 0.39 | 2.09% | 18.35 | 19.08 | 17486 | 3272.36 | 1.69% |
| 2025-09-23 | 19.37 | 18.69 | -0.60 | -3.11% | 18.06 | 19.37 | 24918 | 4617.01 | 2.40% |
| 2025-09-22 | 19.54 | 19.29 | -0.34 | -1.73% | 19.21 | 19.59 | 16429 | 3176.88 | 1.59% |
| 2025-09-19 | 19.48 | 19.63 | -0.01 | -0.05% | 19.20 | 19.80 | 15411 | 3000.72 | 1.49% |
| 2025-09-18 | 20.50 | 19.64 | -0.55 | -2.72% | 19.37 | 20.50 | 20886 | 4143.92 | 2.02% |
| 2025-09-17 | 20.46 | 20.19 | -0.18 | -0.88% | 20.13 | 20.75 | 18094 | 3691.76 | 1.75% |
| 2025-09-16 | 20.09 | 20.37 | 0.32 | 1.60% | 19.82 | 20.42 | 17529 | 3536.38 | 1.69% |
| 2025-09-15 | 20.08 | 20.05 | -0.03 | -0.15% | 19.76 | 20.66 | 25649 | 5170.37 | 2.48% |
| 2025-09-12 | 19.78 | 20.08 | 0.30 | 1.52% | 19.78 | 20.28 | 17383 | 3479.04 | 1.68% |
| 2025-09-11 | 19.52 | 19.78 | 0.18 | 0.92% | 19.40 | 20.49 | 32306 | 6438.43 | 3.12% |
| 2025-09-10 | 19.35 | 19.60 | 0.23 | 1.19% | 19.10 | 19.62 | 17233 | 3344.13 | 1.66% |
| 2025-09-09 | 18.94 | 19.37 | 0.42 | 2.22% | 18.68 | 19.92 | 31169 | 6057.83 | 3.01% |
| 2025-09-08 | 18.00 | 18.95 | 0.45 | 2.43% | 18.00 | 19.16 | 17925 | 3362.76 | 1.73% |
| 2025-09-05 | 18.44 | 18.50 | 0.16 | 0.87% | 18.00 | 18.63 | 13213 | 2428.56 | 1.28% |
| 2025-09-04 | 18.03 | 18.34 | 0.49 | 2.75% | 17.85 | 18.58 | 22770 | 4167.42 | 2.20% |
| 2025-09-03 | 18.28 | 17.85 | -0.44 | -2.41% | 17.80 | 18.47 | 17165 | 3115.19 | 1.66% |
| 2025-09-02 | 18.36 | 18.29 | 0.00 | 0.00% | 17.72 | 18.42 | 17009 | 3070.55 | 1.64% |
| 2025-09-01 | 18.06 | 18.29 | 0.31 | 1.72% | 17.99 | 18.65 | 19566 | 3591.34 | 1.89% |
| 2025-08-29 | 18.41 | 17.98 | -0.45 | -2.44% | 17.97 | 18.52 | 19319 | 3509.11 | 1.86% |
| 2025-08-28 | 18.78 | 18.43 | -0.12 | -0.65% | 17.60 | 18.93 | 25991 | 4730.45 | 2.51% |
| 2025-08-27 | 19.50 | 18.55 | -0.77 | -3.99% | 18.52 | 19.50 | 23611 | 4468.32 | 2.28% |
| 2025-08-26 | 19.08 | 19.32 | 0.23 | 1.20% | 18.90 | 19.50 | 17382 | 3356.42 | 1.68% |
| 2025-08-25 | 19.31 | 19.09 | -0.23 | -1.19% | 19.05 | 19.51 | 24228 | 4657.23 | 2.34% |
| 2025-08-22 | 19.50 | 19.32 | -0.18 | -0.92% | 19.13 | 19.59 | 16744 | 3235.25 | 1.62% |
| 2025-08-21 | 19.87 | 19.50 | -0.26 | -1.32% | 19.31 | 19.98 | 19627 | 3839.83 | 1.89% |
| 2025-08-20 | 19.31 | 19.76 | 0.45 | 2.33% | 19.10 | 19.80 | 16326 | 3175.49 | 1.58% |
| 2025-08-19 | 18.80 | 19.31 | 0.49 | 2.60% | 18.65 | 20.10 | 40424 | 7798.89 | 3.90% |
| 2025-08-18 | 19.14 | 18.82 | -0.20 | -1.05% | 18.70 | 19.19 | 28488 | 5381.32 | 2.75% |
| 2025-08-15 | 19.20 | 19.02 | -0.18 | -0.94% | 18.92 | 19.37 | 18133 | 3463.85 | 1.75% |
| 2025-08-14 | 19.49 | 19.20 | -0.28 | -1.44% | 19.14 | 19.82 | 18785 | 3657.82 | 1.81% |
| 2025-08-13 | 19.46 | 19.48 | 0.02 | 0.10% | 19.36 | 19.75 | 15575 | 3044.49 | 1.50% |
| 2025-08-12 | 19.69 | 19.46 | -0.04 | -0.21% | 19.32 | 19.86 | 13380 | 2614.96 | 1.29% |
| 2025-08-11 | 19.30 | 19.50 | 0.16 | 0.83% | 19.21 | 19.65 | 12637 | 2455.49 | 1.22% |
| 2025-08-08 | 18.91 | 19.34 | 0.42 | 2.22% | 18.66 | 19.63 | 23275 | 4459.44 | 2.25% |
| 2025-08-07 | 19.29 | 18.92 | -0.19 | -0.99% | 18.90 | 19.29 | 12031 | 2284.83 | 1.16% |
| 2025-08-06 | 19.02 | 19.11 | 0.09 | 0.47% | 18.71 | 19.17 | 13275 | 2515.78 | 1.28% |
| 2025-08-05 | 18.52 | 19.02 | 0.57 | 3.09% | 18.50 | 19.06 | 16598 | 3134.03 | 1.60% |
| 2025-08-04 | 18.10 | 18.45 | 0.23 | 1.26% | 18.00 | 18.56 | 13294 | 2434.66 | 1.28% |
| 2025-08-01 | 17.84 | 18.22 | 0.39 | 2.19% | 17.66 | 18.36 | 16700 | 3021.83 | 1.61% |
| 2025-07-31 | 18.11 | 17.83 | -0.40 | -2.19% | 17.76 | 18.31 | 15252 | 2745.54 | 1.47% |
| 2025-07-30 | 18.34 | 18.23 | -0.12 | -0.65% | 17.81 | 18.41 | 25526 | 4626.29 | 2.46% |
| 2025-07-29 | 19.45 | 18.35 | -1.10 | -5.66% | 18.16 | 19.50 | 54515 | 10110.23 | 5.26% |
| 2025-07-28 | 18.55 | 19.45 | 1.08 | 5.88% | 18.40 | 20.21 | 77879 | 15227.02 | 7.52% |
| 2025-07-25 | 18.16 | 18.37 | 0.29 | 1.60% | 17.97 | 18.41 | 17067 | 3108.20 | 1.65% |
| 2025-07-24 | 17.70 | 18.08 | 0.29 | 1.63% | 17.68 | 18.29 | 16474 | 2975.64 | 1.59% |
| 2025-07-23 | 17.43 | 17.79 | 0.36 | 2.07% | 17.34 | 17.87 | 16007 | 2822.05 | 1.54% |
| 2025-07-22 | 17.74 | 17.43 | -0.27 | -1.53% | 17.38 | 17.93 | 12869 | 2271.99 | 1.24% |
| 2025-07-21 | 17.53 | 17.70 | 0.14 | 0.80% | 17.53 | 17.89 | 12374 | 2191.84 | 1.19% |
| 2025-07-18 | 17.50 | 17.56 | 0.13 | 0.75% | 17.20 | 17.60 | 13544 | 2353.53 | 1.31% |
| 2025-07-17 | 17.56 | 17.43 | 0.03 | 0.17% | 17.21 | 17.85 | 24614 | 4326.44 | 2.38% |
| 2025-07-16 | 17.17 | 17.40 | 0.22 | 1.28% | 17.08 | 17.45 | 13396 | 2316.97 | 1.29% |
| 2025-07-15 | 17.09 | 17.18 | -0.06 | -0.35% | 16.70 | 17.28 | 17215 | 2932.12 | 1.66% |
| 2025-07-14 | 17.10 | 17.24 | 0.43 | 2.56% | 16.80 | 17.26 | 13900 | 2369.27 | 1.34% |
| 2025-07-11 | 17.03 | 16.91 | -0.05 | -0.29% | 16.68 | 17.07 | 11870 | 2006.53 | 1.15% |
| 2025-07-10 | 17.28 | 16.96 | -0.14 | -0.82% | 16.95 | 17.28 | 10629 | 1811.43 | 1.03% |
| 2025-07-09 | 17.26 | 17.10 | -0.07 | -0.41% | 17.06 | 17.26 | 7331 | 1256.81 | 0.71% |
| 2025-07-08 | 17.30 | 17.17 | -0.13 | -0.75% | 17.10 | 17.34 | 10672 | 1838.96 | 1.03% |
| 2025-07-07 | 17.04 | 17.30 | 0.34 | 2.00% | 16.85 | 17.30 | 15467 | 2657.61 | 1.49% |
| 2025-07-04 | 17.25 | 16.96 | -0.20 | -1.17% | 16.90 | 17.25 | 10467 | 1780.43 | 1.01% |
| 2025-07-03 | 17.21 | 17.16 | 0.05 | 0.29% | 17.07 | 17.28 | 7804 | 1338.70 | 0.75% |
| 2025-07-02 | 17.34 | 17.11 | -0.16 | -0.93% | 16.88 | 17.34 | 10675 | 1818.99 | 1.03% |
| 2025-07-01 | 17.12 | 17.27 | 0.23 | 1.35% | 16.96 | 17.30 | 15736 | 2704.30 | 1.52% |
| 2025-06-30 | 16.98 | 17.04 | 0.18 | 1.07% | 16.91 | 17.17 | 12661 | 2151.62 | 1.22% |
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。
