| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 55.88 | 55.35 | 1.09 | 2.01% | 54.35 | 57.43 | 49828 | 27818.85 | 2.09% |
| 2026-03-24 | 53.50 | 54.26 | 2.84 | 5.52% | 52.27 | 54.56 | 69302 | 36990.91 | 2.90% |
| 2026-03-23 | 53.05 | 51.42 | -2.26 | -4.21% | 51.00 | 54.18 | 57203 | 30169.17 | 2.39% |
| 2026-03-20 | 56.60 | 53.68 | -1.67 | -3.02% | 53.68 | 57.29 | 52030 | 28789.71 | 2.18% |
| 2026-03-19 | 59.00 | 55.35 | -5.22 | -8.62% | 55.00 | 60.18 | 70758 | 39842.54 | 2.96% |
| 2026-03-18 | 59.22 | 60.57 | 2.51 | 4.32% | 58.40 | 61.30 | 56550 | 33828.28 | 2.37% |
| 2026-03-17 | 59.80 | 58.06 | -1.74 | -2.91% | 57.70 | 60.99 | 59484 | 35220.50 | 2.49% |
| 2026-03-16 | 56.00 | 59.80 | 3.92 | 7.02% | 53.36 | 59.99 | 95250 | 54312.41 | 3.99% |
| 2026-03-13 | 57.33 | 55.88 | -2.31 | -3.97% | 55.65 | 57.50 | 58578 | 33106.66 | 2.45% |
| 2026-03-12 | 59.80 | 58.19 | -2.63 | -4.32% | 57.40 | 60.43 | 63207 | 37001.96 | 2.65% |
| 2026-03-11 | 63.93 | 60.82 | -3.21 | -5.01% | 59.95 | 63.93 | 67903 | 41666.10 | 2.84% |
| 2026-03-10 | 63.52 | 64.03 | 1.23 | 1.96% | 62.81 | 65.50 | 71272 | 45645.74 | 2.98% |
| 2026-03-09 | 57.20 | 62.80 | 1.97 | 3.24% | 56.48 | 63.39 | 101185 | 61239.02 | 4.23% |
| 2026-03-06 | 59.22 | 60.83 | 1.61 | 2.72% | 57.77 | 63.76 | 121523 | 74927.58 | 5.09% |
| 2026-03-05 | 60.00 | 59.22 | 1.03 | 1.77% | 58.70 | 62.44 | 83494 | 50397.42 | 3.49% |
| 2026-03-04 | 56.33 | 58.19 | 0.19 | 0.33% | 56.21 | 59.89 | 83756 | 48979.58 | 3.51% |
| 2026-03-03 | 62.77 | 58.00 | -5.18 | -8.20% | 57.70 | 62.77 | 120450 | 71864.91 | 5.04% |
| 2026-03-02 | 65.78 | 63.18 | -6.40 | -9.20% | 62.62 | 67.13 | 131050 | 83997.72 | 5.48% |
| 2026-02-27 | 69.50 | 69.58 | -3.42 | -4.68% | 65.70 | 70.88 | 132560 | 89364.10 | 5.55% |
| 2026-02-26 | 66.30 | 73.00 | 4.72 | 6.91% | 66.23 | 74.00 | 99617 | 69974.41 | 4.17% |
| 2026-02-25 | 63.89 | 68.28 | 4.29 | 6.70% | 62.58 | 68.64 | 89336 | 59265.79 | 3.74% |
| 2026-02-24 | 59.18 | 63.99 | 4.81 | 8.13% | 56.90 | 65.10 | 100548 | 63047.02 | 4.21% |
| 2026-02-13 | 57.10 | 59.18 | -2.02 | -3.30% | 57.10 | 61.23 | 96517 | 57420.64 | 4.04% |
| 2026-02-12 | 56.73 | 61.20 | 3.20 | 5.52% | 55.03 | 63.40 | 171960 | 103428.65 | 7.20% |
| 2026-02-11 | 58.30 | 58.00 | -0.03 | -0.05% | 54.75 | 61.13 | 161196 | 91664.02 | 6.75% |
| 2026-02-10 | 53.00 | 58.03 | 5.28 | 10.01% | 53.00 | 58.03 | 100754 | 56971.84 | 4.22% |
| 2026-02-09 | 48.55 | 52.75 | 4.80 | 10.01% | 48.06 | 52.75 | 86793 | 44798.94 | 3.63% |
| 2026-02-06 | 45.00 | 47.95 | 2.63 | 5.80% | 43.10 | 49.78 | 98379 | 45619.60 | 4.12% |
| 2026-02-05 | 45.76 | 45.32 | -0.44 | -0.96% | 44.34 | 47.60 | 61566 | 28141.34 | 2.58% |
| 2026-02-04 | 43.44 | 45.76 | 2.07 | 4.74% | 43.44 | 46.80 | 69398 | 31760.01 | 2.90% |
| 2026-02-03 | 40.95 | 43.69 | 2.85 | 6.98% | 40.06 | 44.02 | 65928 | 28199.88 | 2.76% |
| 2026-02-02 | 44.66 | 40.84 | -2.82 | -6.46% | 40.78 | 46.50 | 67361 | 28592.35 | 2.82% |
| 2026-01-30 | 43.31 | 43.66 | 0.44 | 1.02% | 40.65 | 44.50 | 95232 | 40638.57 | 3.99% |
| 2026-01-29 | 41.57 | 43.22 | 2.75 | 6.80% | 40.62 | 44.52 | 90239 | 39115.70 | 3.78% |
| 2026-01-28 | 40.37 | 40.47 | -0.38 | -0.93% | 39.99 | 41.25 | 44296 | 17969.16 | 1.85% |
| 2026-01-27 | 41.07 | 40.85 | -0.22 | -0.54% | 39.20 | 42.00 | 56433 | 22766.02 | 2.36% |
| 2026-01-26 | 40.03 | 41.07 | 1.23 | 3.09% | 39.18 | 42.11 | 71669 | 29352.66 | 3.00% |
| 2026-01-23 | 39.88 | 39.84 | -0.06 | -0.15% | 38.75 | 41.08 | 125014 | 49943.75 | 5.23% |
| 2026-01-22 | 44.20 | 39.90 | -2.83 | -6.62% | 38.68 | 47.00 | 180988 | 77927.29 | 7.57% |
| 2026-01-21 | 40.65 | 42.73 | 2.04 | 5.01% | 40.02 | 43.78 | 48844 | 20630.41 | 2.04% |
| 2026-01-20 | 41.50 | 40.69 | -0.86 | -2.07% | 39.88 | 41.50 | 39732 | 16109.19 | 1.66% |
| 2026-01-19 | 38.41 | 41.55 | 3.13 | 8.15% | 38.31 | 42.15 | 64188 | 26120.10 | 2.69% |
| 2026-01-16 | 39.29 | 38.42 | -0.42 | -1.08% | 38.19 | 39.75 | 36186 | 13976.99 | 1.51% |
| 2026-01-15 | 36.80 | 38.84 | 1.33 | 3.55% | 36.50 | 39.00 | 53331 | 20334.65 | 2.23% |
| 2026-01-14 | 36.57 | 37.51 | 1.53 | 4.25% | 36.35 | 38.47 | 74116 | 27732.13 | 3.10% |
| 2026-01-13 | 36.40 | 35.98 | -0.35 | -0.96% | 35.43 | 37.25 | 40402 | 14642.05 | 1.69% |
| 2026-01-12 | 36.64 | 36.33 | -0.17 | -0.47% | 35.81 | 37.00 | 43246 | 15695.46 | 1.81% |
| 2026-01-09 | 35.93 | 36.50 | 0.35 | 0.97% | 35.81 | 36.87 | 51203 | 18597.63 | 2.14% |
| 2026-01-08 | 35.56 | 36.15 | 0.59 | 1.66% | 35.30 | 36.86 | 54045 | 19549.14 | 2.26% |
| 2026-01-07 | 36.26 | 35.56 | -1.24 | -3.37% | 34.80 | 36.26 | 80859 | 28616.83 | 3.38% |
| 2026-01-06 | 38.60 | 36.80 | -1.85 | -4.79% | 35.80 | 39.67 | 62592 | 22891.86 | 2.62% |
| 2026-01-05 | 37.01 | 38.65 | 1.69 | 4.57% | 36.98 | 39.21 | 35715 | 13706.73 | 1.49% |
| 2025-12-31 | 37.36 | 36.96 | 0.16 | 0.43% | 36.42 | 37.58 | 21837 | 8084.92 | 0.91% |
| 2025-12-30 | 37.58 | 36.80 | -0.99 | -2.62% | 36.70 | 37.95 | 23768 | 8833.77 | 0.99% |
| 2025-12-29 | 38.50 | 37.79 | -0.80 | -2.07% | 36.89 | 38.82 | 30769 | 11602.95 | 1.29% |
| 2025-12-26 | 38.38 | 38.59 | 0.21 | 0.55% | 37.34 | 39.21 | 41074 | 15783.48 | 1.72% |
| 2025-12-25 | 37.50 | 38.38 | 1.08 | 2.90% | 37.28 | 38.55 | 29098 | 11038.38 | 1.22% |
| 2025-12-24 | 36.09 | 37.30 | 1.04 | 2.87% | 35.88 | 37.68 | 38478 | 14248.89 | 1.61% |
| 2025-12-23 | 36.29 | 36.26 | -0.25 | -0.68% | 35.90 | 36.87 | 28235 | 10267.34 | 1.18% |
| 2025-12-22 | 35.50 | 36.51 | 1.25 | 3.55% | 35.50 | 36.57 | 39779 | 14393.25 | 1.66% |
| 2025-12-19 | 36.00 | 35.26 | 0.18 | 0.51% | 34.85 | 36.26 | 41576 | 14725.83 | 1.74% |
| 2025-12-18 | 35.80 | 35.08 | -2.00 | -5.39% | 35.04 | 36.33 | 50457 | 18008.07 | 2.11% |
| 2025-12-17 | 36.60 | 37.08 | 0.72 | 1.98% | 35.45 | 37.60 | 63734 | 23314.60 | 2.67% |
| 2025-12-16 | 39.31 | 36.36 | -3.40 | -8.55% | 36.36 | 39.31 | 57297 | 21334.45 | 2.40% |
| 2025-12-15 | 40.87 | 39.76 | -1.79 | -4.31% | 38.71 | 41.50 | 104084 | 41305.50 | 4.36% |
| 2025-12-12 | 37.78 | 41.55 | 3.78 | 10.01% | 37.78 | 41.55 | 71088 | 28683.63 | 2.98% |
| 2025-12-11 | 39.00 | 37.77 | 0.57 | 1.53% | 36.80 | 39.40 | 61087 | 23180.86 | 2.56% |
| 2025-12-10 | 38.00 | 37.20 | -0.28 | -0.75% | 36.66 | 38.45 | 34323 | 12726.93 | 1.44% |
| 2025-12-09 | 37.31 | 37.48 | 0.16 | 0.43% | 37.22 | 39.56 | 40892 | 15618.66 | 1.71% |
| 2025-12-08 | 37.83 | 37.32 | -0.54 | -1.43% | 36.87 | 38.33 | 40447 | 15152.64 | 1.69% |
| 2025-12-05 | 35.75 | 37.86 | 2.30 | 6.47% | 35.71 | 38.87 | 64594 | 24266.02 | 2.70% |
| 2025-12-04 | 35.58 | 35.56 | -0.24 | -0.67% | 34.91 | 36.56 | 27684 | 9870.13 | 1.16% |
| 2025-12-03 | 35.96 | 35.80 | 0.64 | 1.82% | 35.21 | 37.17 | 53449 | 19316.88 | 2.24% |
| 2025-12-02 | 35.35 | 35.16 | -0.06 | -0.17% | 35.01 | 37.27 | 54969 | 19793.74 | 2.30% |
| 2025-12-01 | 35.65 | 35.22 | -0.95 | -2.63% | 34.72 | 36.34 | 49812 | 17541.34 | 2.08% |
| 2025-11-28 | 34.87 | 36.17 | 2.13 | 6.26% | 34.20 | 36.50 | 79471 | 28130.03 | 3.33% |
| 2025-11-27 | 34.20 | 34.04 | -0.23 | -0.67% | 33.37 | 34.95 | 38714 | 13149.42 | 1.62% |
| 2025-11-26 | 34.06 | 34.27 | 0.17 | 0.50% | 33.81 | 35.11 | 21657 | 7467.20 | 0.91% |
| 2025-11-25 | 35.17 | 34.10 | -0.14 | -0.41% | 33.99 | 35.17 | 37209 | 12854.58 | 1.56% |
| 2025-11-24 | 34.60 | 34.24 | 0.17 | 0.50% | 33.26 | 34.70 | 41088 | 13981.63 | 1.72% |
联德股份(605060)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。
