| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-06 | 41.28 | 41.69 | 0.60 | 1.46% | 41.10 | 42.08 | 7858 | 3278.26 | 1.22% | 0.00 |
| 2025-11-05 | 41.21 | 41.09 | -0.18 | -0.44% | 40.90 | 41.62 | 9089 | 3748.61 | 1.41% | 0.00 |
| 2025-11-04 | 40.89 | 41.27 | 0.39 | 0.95% | 40.83 | 42.10 | 11812 | 4916.29 | 1.83% | 0.00 |
| 2025-11-03 | 41.10 | 40.88 | -0.20 | -0.49% | 40.71 | 41.80 | 9426 | 3884.74 | 1.46% | 0.00 |
| 2025-10-31 | 40.00 | 41.08 | 1.08 | 2.70% | 39.82 | 41.63 | 13444 | 5531.32 | 2.09% | 0.00 |
| 2025-10-30 | 40.51 | 40.00 | 0.67 | 1.70% | 39.99 | 41.50 | 12687 | 5149.58 | 1.97% | 0.00 |
| 2025-10-29 | 39.85 | 39.33 | -0.52 | -1.30% | 38.82 | 39.96 | 9006 | 3526.66 | 1.40% | 0.00 |
| 2025-10-28 | 40.18 | 39.85 | -0.33 | -0.82% | 39.62 | 40.38 | 4434 | 1771.36 | 0.69% | 0.00 |
| 2025-10-27 | 39.67 | 40.18 | 0.69 | 1.75% | 39.31 | 40.23 | 7404 | 2955.82 | 1.15% | 0.00 |
| 2025-10-24 | 38.57 | 39.49 | 0.92 | 2.39% | 38.57 | 39.50 | 6536 | 2569.63 | 1.01% | 0.00 |
| 2025-10-23 | 38.46 | 38.57 | 0.11 | 0.29% | 37.80 | 38.65 | 3609 | 1379.84 | 0.56% | 0.00 |
| 2025-10-22 | 38.52 | 38.46 | -0.05 | -0.13% | 38.12 | 38.76 | 4369 | 1680.21 | 0.68% | 0.00 |
| 2025-10-21 | 37.65 | 38.51 | 0.86 | 2.28% | 37.51 | 38.53 | 4454 | 1699.14 | 0.69% | 0.00 |
| 2025-10-20 | 37.16 | 37.65 | 0.85 | 2.31% | 36.83 | 37.75 | 6031 | 2257.20 | 0.94% | 0.00 |
| 2025-10-17 | 37.39 | 36.80 | -0.59 | -1.58% | 36.80 | 37.90 | 7078 | 2637.93 | 1.10% | 0.00 |
| 2025-10-16 | 38.41 | 37.39 | -1.14 | -2.96% | 37.21 | 38.64 | 8015 | 3029.30 | 1.24% | 0.00 |
| 2025-10-15 | 38.58 | 38.78 | -0.05 | -0.13% | 38.04 | 39.14 | 6224 | 2404.79 | 0.97% | 0.00 |
| 2025-10-14 | 40.11 | 38.83 | -0.85 | -2.14% | 38.32 | 40.52 | 8556 | 3375.29 | 1.33% | 0.00 |
| 2025-10-13 | 38.53 | 39.68 | -0.10 | -0.25% | 37.30 | 39.94 | 10986 | 4281.62 | 1.71% | 0.00 |
| 2025-10-10 | 40.19 | 39.78 | -0.40 | -1.00% | 39.59 | 40.70 | 9179 | 3674.62 | 1.43% | 0.00 |
| 2025-10-09 | 39.89 | 40.18 | -0.07 | -0.17% | 39.89 | 40.83 | 8981 | 3614.99 | 1.39% | 0.00 |
| 2025-09-30 | 40.44 | 40.25 | -0.22 | -0.54% | 40.05 | 40.84 | 6891 | 2780.79 | 1.07% | 0.00 |
| 2025-09-29 | 39.68 | 40.47 | 0.35 | 0.87% | 39.68 | 40.58 | 7404 | 2979.52 | 1.15% | 0.00 |
| 2025-09-26 | 40.63 | 40.12 | -0.63 | -1.55% | 40.02 | 41.19 | 9247 | 3743.44 | 1.44% | 0.00 |
| 2025-09-25 | 40.81 | 40.75 | -0.06 | -0.15% | 40.60 | 41.73 | 8131 | 3350.69 | 1.26% | 0.00 |
| 2025-09-24 | 39.60 | 40.81 | 0.92 | 2.31% | 39.34 | 41.10 | 10740 | 4349.93 | 1.67% | 0.00 |
| 2025-09-23 | 40.35 | 39.89 | -0.32 | -0.80% | 38.40 | 40.66 | 12618 | 4941.48 | 1.96% | 0.00 |
| 2025-09-22 | 40.00 | 40.21 | 0.21 | 0.53% | 39.54 | 40.47 | 6849 | 2746.81 | 1.06% | 0.00 |
| 2025-09-19 | 40.43 | 40.00 | -0.28 | -0.70% | 39.69 | 40.66 | 7937 | 3192.41 | 1.23% | 0.00 |
| 2025-09-18 | 41.09 | 40.28 | -0.63 | -1.54% | 40.01 | 41.80 | 15547 | 6387.19 | 2.41% | 0.00 |
| 2025-09-17 | 40.43 | 40.91 | 0.48 | 1.19% | 40.10 | 41.39 | 9409 | 3844.75 | 1.46% | 0.00 |
| 2025-09-16 | 40.27 | 40.43 | 0.16 | 0.40% | 39.76 | 40.48 | 8916 | 3581.18 | 1.38% | 0.00 |
| 2025-09-15 | 40.10 | 40.27 | 0.48 | 1.21% | 39.52 | 40.64 | 9816 | 3945.75 | 1.52% | 0.00 |
| 2025-09-12 | 39.77 | 39.79 | 0.03 | 0.08% | 39.31 | 40.37 | 10419 | 4146.98 | 1.62% | 0.00 |
| 2025-09-11 | 39.03 | 39.76 | 0.86 | 2.21% | 38.58 | 39.86 | 10559 | 4158.48 | 1.64% | 0.00 |
| 2025-09-10 | 39.40 | 38.90 | -0.25 | -0.64% | 38.60 | 39.73 | 7125 | 2783.42 | 1.11% | 0.00 |
| 2025-09-09 | 40.30 | 39.15 | -1.34 | -3.31% | 38.86 | 40.50 | 11253 | 4444.09 | 1.75% | 0.00 |
| 2025-09-08 | 39.53 | 40.49 | 0.91 | 2.30% | 39.20 | 40.49 | 10787 | 4294.63 | 1.68% | 0.00 |
| 2025-09-05 | 38.53 | 39.58 | 1.24 | 3.23% | 37.85 | 39.63 | 10623 | 4123.36 | 1.65% | 0.00 |
| 2025-09-04 | 38.75 | 38.34 | -0.41 | -1.06% | 37.75 | 39.20 | 13211 | 5089.40 | 2.05% | 0.00 |
| 2025-09-03 | 39.54 | 38.75 | -0.45 | -1.15% | 38.41 | 40.28 | 12389 | 4851.10 | 1.92% | 0.00 |
| 2025-09-02 | 40.50 | 39.20 | -1.96 | -4.76% | 38.75 | 41.20 | 18625 | 7358.25 | 2.89% | 0.00 |
| 2025-09-01 | 40.31 | 41.16 | 0.65 | 1.60% | 40.20 | 41.70 | 20977 | 8624.18 | 3.26% | 0.00 |
| 2025-08-29 | 43.00 | 40.51 | -3.79 | -8.56% | 40.01 | 43.00 | 39014 | 16059.24 | 6.06% | 0.00 |
| 2025-08-28 | 42.98 | 44.30 | 1.32 | 3.07% | 42.21 | 44.36 | 18473 | 7962.45 | 2.87% | 0.00 |
| 2025-08-27 | 43.82 | 42.98 | -0.74 | -1.69% | 42.92 | 44.25 | 19725 | 8569.84 | 3.06% | 0.00 |
| 2025-08-26 | 42.90 | 43.72 | 0.72 | 1.67% | 42.49 | 44.26 | 13394 | 5816.02 | 2.08% | 0.00 |
| 2025-08-25 | 42.45 | 43.00 | 0.40 | 0.94% | 42.10 | 43.09 | 13942 | 5934.93 | 2.16% | 0.00 |
| 2025-08-22 | 41.55 | 42.60 | 1.02 | 2.45% | 41.17 | 42.71 | 11487 | 4820.22 | 1.78% | 0.00 |
| 2025-08-21 | 42.09 | 41.58 | -0.42 | -1.00% | 41.08 | 42.65 | 10636 | 4413.46 | 1.65% | 0.00 |
| 2025-08-20 | 41.09 | 42.00 | 0.70 | 1.69% | 40.21 | 42.00 | 9204 | 3815.26 | 1.43% | 0.00 |
| 2025-08-19 | 41.56 | 41.30 | -0.38 | -0.91% | 40.63 | 41.75 | 10031 | 4124.99 | 1.56% | 0.00 |
| 2025-08-18 | 40.90 | 41.68 | 1.18 | 2.91% | 40.60 | 41.98 | 14497 | 6003.32 | 2.25% | 1000.00 |
| 2025-08-15 | 39.93 | 40.50 | 0.76 | 1.91% | 39.81 | 41.00 | 14087 | 5726.72 | 2.19% | 0.00 |
| 2025-08-14 | 41.26 | 39.74 | -1.52 | -3.68% | 39.74 | 41.42 | 14378 | 5808.71 | 2.23% | 0.00 |
| 2025-08-13 | 41.70 | 41.26 | -0.34 | -0.82% | 41.25 | 43.19 | 13292 | 5569.88 | 2.06% | 0.00 |
| 2025-08-12 | 41.49 | 41.60 | 0.12 | 0.29% | 40.71 | 41.74 | 9663 | 3988.70 | 1.50% | 0.00 |
| 2025-08-11 | 40.99 | 41.48 | 0.88 | 2.17% | 40.61 | 41.72 | 9513 | 3918.93 | 1.48% | 0.00 |
| 2025-08-08 | 40.59 | 40.60 | 0.07 | 0.17% | 39.60 | 41.00 | 11351 | 4574.43 | 1.76% | 0.00 |
| 2025-08-07 | 40.84 | 40.53 | -0.17 | -0.42% | 40.30 | 41.72 | 13568 | 5545.39 | 2.11% | 0.00 |
| 2025-08-06 | 40.00 | 40.70 | 0.80 | 2.01% | 39.12 | 40.85 | 14505 | 5811.69 | 2.25% | 1000.00 |
| 2025-08-05 | 39.19 | 39.90 | 0.71 | 1.81% | 39.10 | 40.28 | 13628 | 5417.74 | 2.12% | 1000.00 |
| 2025-08-04 | 37.95 | 39.19 | 1.11 | 2.91% | 37.89 | 39.19 | 13144 | 5092.44 | 2.04% | 0.00 |
| 2025-08-01 | 37.58 | 38.08 | 0.68 | 1.82% | 37.46 | 38.22 | 9202 | 3484.25 | 1.43% | 0.00 |
| 2025-07-31 | 37.48 | 37.40 | -0.08 | -0.21% | 37.22 | 38.30 | 12867 | 4852.45 | 2.00% | 0.00 |
| 2025-07-30 | 39.16 | 37.48 | -1.85 | -4.70% | 37.00 | 39.20 | 18544 | 7042.80 | 2.88% | 0.00 |
| 2025-07-29 | 39.07 | 39.33 | 0.11 | 0.28% | 38.63 | 39.67 | 16203 | 6338.37 | 2.52% | 1000.00 |
| 2025-07-28 | 37.59 | 39.22 | 2.32 | 6.29% | 37.17 | 39.47 | 25634 | 9887.96 | 3.98% | 0.00 |
| 2025-07-25 | 36.78 | 36.90 | 0.39 | 1.07% | 36.03 | 37.30 | 10226 | 3754.40 | 1.59% | 0.00 |
| 2025-07-24 | 35.98 | 36.51 | 0.43 | 1.19% | 35.92 | 37.07 | 9164 | 3348.73 | 1.42% | 0.00 |
| 2025-07-23 | 36.74 | 36.08 | -0.65 | -1.77% | 35.99 | 36.74 | 9269 | 3361.32 | 1.44% | 0.00 |
| 2025-07-22 | 35.66 | 36.73 | 1.13 | 3.17% | 35.59 | 37.37 | 17142 | 6259.44 | 2.66% | 0.00 |
| 2025-07-21 | 35.43 | 35.60 | 0.17 | 0.48% | 35.10 | 35.70 | 8979 | 3184.50 | 1.39% | 0.00 |
| 2025-07-18 | 35.41 | 35.43 | 0.02 | 0.06% | 35.00 | 35.52 | 6293 | 2223.87 | 0.98% | 0.00 |
| 2025-07-17 | 35.28 | 35.41 | 0.48 | 1.37% | 34.89 | 35.42 | 5011 | 1762.84 | 0.78% | 0.00 |
| 2025-07-16 | 34.77 | 34.93 | 0.28 | 0.81% | 34.34 | 35.16 | 6166 | 2153.74 | 0.96% | 0.00 |
| 2025-07-15 | 35.50 | 34.65 | -0.76 | -2.15% | 34.20 | 35.50 | 8419 | 2923.50 | 1.31% | 0.00 |
| 2025-07-14 | 35.46 | 35.41 | -0.01 | -0.03% | 34.91 | 35.62 | 7915 | 2790.10 | 1.23% | 0.00 |
| 2025-07-11 | 34.98 | 35.42 | 0.44 | 1.26% | 34.71 | 35.46 | 6742 | 2366.58 | 1.05% | 0.00 |
| 2025-07-10 | 35.35 | 34.98 | -0.19 | -0.54% | 34.50 | 35.35 | 5903 | 2058.24 | 0.92% | 0.00 |
联测科技(688113)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。
