| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 34.38 | 34.07 | -0.46 | -1.33% | 34.00 | 35.36 | 49185 | 17075.37 | 2.06% |
| 2025-11-20 | 35.20 | 34.53 | -0.17 | -0.49% | 34.20 | 36.40 | 47593 | 16674.99 | 1.99% |
| 2025-11-19 | 35.36 | 34.70 | -0.75 | -2.12% | 34.64 | 35.79 | 38471 | 13448.21 | 1.61% |
| 2025-11-18 | 36.86 | 35.45 | -1.01 | -2.77% | 34.89 | 36.86 | 63959 | 22710.18 | 2.68% |
| 2025-11-17 | 37.55 | 36.46 | -1.39 | -3.67% | 36.10 | 38.48 | 75269 | 27793.71 | 3.15% |
| 2025-11-14 | 37.88 | 37.85 | -0.75 | -1.94% | 37.40 | 39.90 | 60549 | 23323.30 | 2.53% |
| 2025-11-13 | 38.81 | 38.60 | -0.12 | -0.31% | 38.00 | 39.90 | 72051 | 28027.84 | 3.02% |
| 2025-11-12 | 38.29 | 38.72 | -0.97 | -2.44% | 37.80 | 39.68 | 97138 | 37538.11 | 4.07% |
| 2025-11-11 | 40.35 | 39.69 | -2.81 | -6.61% | 38.79 | 42.39 | 109261 | 44241.20 | 4.57% |
| 2025-11-10 | 39.22 | 42.50 | 3.32 | 8.47% | 38.33 | 42.66 | 141997 | 57049.34 | 5.94% |
| 2025-11-07 | 39.73 | 39.18 | -1.18 | -2.92% | 36.77 | 40.46 | 168411 | 65587.99 | 7.05% |
| 2025-11-06 | 36.90 | 40.36 | 3.67 | 10.00% | 36.90 | 40.36 | 142907 | 57079.55 | 5.98% |
| 2025-11-05 | 33.11 | 36.69 | 3.34 | 10.01% | 32.34 | 36.69 | 130872 | 45673.23 | 5.48% |
| 2025-11-04 | 32.88 | 33.35 | 0.99 | 3.06% | 31.78 | 35.42 | 118859 | 40165.20 | 4.97% |
| 2025-11-03 | 31.82 | 32.36 | 0.98 | 3.12% | 30.24 | 32.88 | 75297 | 23555.55 | 3.15% |
| 2025-10-31 | 31.10 | 31.38 | -0.96 | -2.97% | 31.02 | 33.80 | 114933 | 37297.59 | 4.81% |
| 2025-10-30 | 31.17 | 32.34 | 2.94 | 10.00% | 31.17 | 32.34 | 53525 | 17236.99 | 2.24% |
| 2025-10-29 | 28.70 | 29.40 | 0.68 | 2.37% | 28.50 | 29.99 | 30711 | 8990.17 | 1.29% |
| 2025-10-28 | 29.36 | 28.72 | -0.31 | -1.07% | 27.90 | 29.40 | 30647 | 8752.75 | 1.28% |
| 2025-10-27 | 28.47 | 29.03 | 1.46 | 5.30% | 27.66 | 29.17 | 34172 | 9745.29 | 1.43% |
| 2025-10-24 | 26.59 | 27.57 | 1.02 | 3.84% | 26.52 | 27.60 | 26522 | 7233.05 | 1.11% |
| 2025-10-23 | 26.16 | 26.55 | 0.11 | 0.42% | 25.95 | 26.67 | 16247 | 4279.92 | 0.68% |
| 2025-10-22 | 26.77 | 26.44 | -0.35 | -1.31% | 26.26 | 27.27 | 21338 | 5694.29 | 0.89% |
| 2025-10-21 | 25.99 | 26.79 | 1.37 | 5.39% | 25.54 | 27.18 | 33823 | 9028.57 | 1.42% |
| 2025-10-20 | 26.83 | 25.42 | -1.23 | -4.62% | 25.12 | 27.00 | 43955 | 11419.94 | 1.84% |
| 2025-10-17 | 26.70 | 26.65 | -0.02 | -0.07% | 26.02 | 26.70 | 20945 | 5521.98 | 0.88% |
| 2025-10-16 | 27.05 | 26.67 | -0.09 | -0.34% | 26.36 | 27.05 | 18460 | 4907.29 | 0.77% |
| 2025-10-15 | 26.67 | 26.76 | 0.26 | 0.98% | 26.03 | 26.85 | 14166 | 3761.03 | 0.59% |
| 2025-10-14 | 27.00 | 26.50 | -0.50 | -1.85% | 26.31 | 27.50 | 31446 | 8478.64 | 1.32% |
| 2025-10-13 | 27.00 | 27.00 | -0.98 | -3.50% | 26.11 | 27.60 | 30578 | 8253.99 | 1.28% |
| 2025-10-10 | 27.97 | 27.98 | -0.13 | -0.46% | 27.63 | 28.33 | 24618 | 6881.83 | 1.03% |
| 2025-10-09 | 27.53 | 28.11 | 0.16 | 0.57% | 27.53 | 28.83 | 48482 | 13613.44 | 2.03% |
| 2025-09-30 | 28.65 | 27.95 | -0.68 | -2.38% | 27.84 | 28.85 | 30041 | 8447.55 | 1.26% |
| 2025-09-29 | 28.39 | 28.63 | -0.18 | -0.62% | 28.18 | 28.74 | 32431 | 9227.08 | 1.36% |
| 2025-09-26 | 29.99 | 28.81 | -1.39 | -4.60% | 28.55 | 30.37 | 46336 | 13445.81 | 1.93% |
| 2025-09-25 | 29.89 | 30.20 | -0.05 | -0.17% | 29.56 | 30.57 | 74715 | 22461.27 | 3.11% |
| 2025-09-24 | 28.50 | 30.25 | 1.74 | 6.10% | 28.05 | 30.77 | 119722 | 35542.64 | 4.98% |
| 2025-09-23 | 25.96 | 28.51 | 2.59 | 9.99% | 25.96 | 28.51 | 110044 | 30712.28 | 4.57% |
| 2025-09-22 | 26.42 | 25.92 | -0.49 | -1.86% | 25.73 | 26.75 | 20498 | 5367.32 | 0.85% |
| 2025-09-19 | 26.31 | 26.41 | -0.23 | -0.86% | 26.06 | 26.72 | 14516 | 3832.46 | 0.60% |
| 2025-09-18 | 26.49 | 26.64 | 0.18 | 0.68% | 26.27 | 27.51 | 36807 | 9933.86 | 1.53% |
| 2025-09-17 | 26.30 | 26.46 | -0.14 | -0.53% | 26.11 | 27.37 | 23180 | 6191.43 | 0.96% |
| 2025-09-16 | 26.49 | 26.60 | 0.21 | 0.80% | 26.16 | 26.99 | 18609 | 4944.60 | 0.77% |
| 2025-09-15 | 26.96 | 26.39 | -0.67 | -2.48% | 26.32 | 27.40 | 18672 | 4970.69 | 0.78% |
| 2025-09-12 | 27.68 | 27.06 | -0.73 | -2.63% | 26.80 | 27.77 | 24051 | 6549.28 | 1.00% |
| 2025-09-11 | 26.52 | 27.79 | 1.27 | 4.79% | 25.90 | 27.93 | 38187 | 10384.95 | 1.59% |
| 2025-09-10 | 26.60 | 26.52 | -0.24 | -0.90% | 26.31 | 27.15 | 17506 | 4672.64 | 0.73% |
| 2025-09-09 | 27.75 | 26.76 | -0.86 | -3.11% | 26.60 | 27.75 | 23001 | 6197.49 | 0.96% |
| 2025-09-08 | 27.61 | 27.62 | -0.07 | -0.25% | 27.12 | 27.79 | 25447 | 6982.48 | 1.06% |
| 2025-09-05 | 26.67 | 27.69 | 1.35 | 5.13% | 26.14 | 27.86 | 34420 | 9370.05 | 1.43% |
| 2025-09-04 | 27.39 | 26.34 | -1.06 | -3.87% | 25.80 | 27.71 | 43909 | 11750.81 | 1.83% |
| 2025-09-03 | 27.73 | 27.40 | -0.34 | -1.23% | 26.91 | 28.25 | 49638 | 13677.11 | 2.06% |
| 2025-09-02 | 28.51 | 27.74 | -0.48 | -1.70% | 27.40 | 29.08 | 110182 | 31107.96 | 4.58% |
| 2025-09-01 | 26.09 | 28.22 | 2.57 | 10.02% | 25.65 | 28.22 | 49700 | 13702.78 | 2.07% |
| 2025-08-29 | 25.30 | 25.65 | 0.36 | 1.42% | 24.87 | 26.30 | 36057 | 9250.38 | 1.50% |
| 2025-08-28 | 24.36 | 25.29 | 0.12 | 0.48% | 24.36 | 25.85 | 29928 | 7490.01 | 1.24% |
| 2025-08-27 | 26.10 | 25.17 | -1.13 | -4.30% | 25.15 | 26.41 | 36607 | 9467.14 | 1.52% |
| 2025-08-26 | 26.69 | 26.30 | -0.52 | -1.94% | 26.10 | 27.34 | 31486 | 8381.38 | 1.31% |
| 2025-08-25 | 26.68 | 26.82 | -0.11 | -0.41% | 26.02 | 27.56 | 54648 | 14638.61 | 2.27% |
| 2025-08-22 | 26.81 | 26.93 | 1.67 | 6.61% | 26.26 | 27.79 | 69424 | 18792.09 | 2.89% |
| 2025-08-21 | 25.71 | 25.26 | -0.74 | -2.85% | 25.20 | 26.32 | 32412 | 8323.83 | 1.35% |
| 2025-08-20 | 24.24 | 26.00 | 1.46 | 5.95% | 24.20 | 26.00 | 51318 | 12871.37 | 2.13% |
| 2025-08-19 | 26.26 | 24.54 | -1.86 | -7.05% | 24.18 | 26.26 | 64618 | 16071.76 | 2.69% |
| 2025-08-18 | 26.50 | 26.40 | -0.10 | -0.38% | 26.03 | 27.00 | 32445 | 8557.71 | 1.35% |
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。
