| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 44.03 | 44.21 | -0.25 | -0.56% | 43.69 | 44.97 | 10376 | 4612.86 | 1.61% | 0.00 |
| 2026-02-05 | 44.40 | 44.46 | 0.20 | 0.45% | 43.80 | 44.92 | 8820 | 3923.96 | 1.37% | 0.00 |
| 2026-02-04 | 43.88 | 44.26 | 0.38 | 0.87% | 43.80 | 44.97 | 13106 | 5823.66 | 2.04% | 0.00 |
| 2026-02-03 | 43.86 | 43.88 | 0.77 | 1.79% | 43.11 | 44.23 | 13567 | 5943.75 | 2.11% | 3.00 |
| 2026-02-02 | 45.24 | 43.11 | -1.79 | -3.99% | 43.05 | 45.24 | 11918 | 5260.71 | 1.85% | 0.00 |
| 2026-01-30 | 44.38 | 44.90 | 0.10 | 0.22% | 43.41 | 45.30 | 15596 | 6916.23 | 2.42% | 0.00 |
| 2026-01-29 | 44.67 | 44.80 | -0.12 | -0.27% | 43.64 | 46.60 | 28990 | 13191.13 | 4.50% | 0.00 |
| 2026-01-28 | 45.15 | 44.92 | -0.27 | -0.60% | 44.30 | 45.74 | 12057 | 5393.81 | 1.87% | 0.00 |
| 2026-01-27 | 45.30 | 45.19 | -0.17 | -0.37% | 43.26 | 45.57 | 18637 | 8293.59 | 2.89% | 0.00 |
| 2026-01-26 | 46.00 | 45.36 | -0.66 | -1.43% | 44.73 | 46.75 | 26795 | 12113.12 | 4.16% | 0.00 |
| 2026-01-23 | 46.60 | 46.02 | -0.30 | -0.65% | 45.04 | 46.60 | 22931 | 10519.14 | 3.56% | 0.00 |
| 2026-01-22 | 47.36 | 46.32 | -0.76 | -1.61% | 45.77 | 47.50 | 17360 | 8046.77 | 2.70% | 0.00 |
| 2026-01-21 | 46.48 | 47.08 | 0.68 | 1.47% | 46.40 | 47.89 | 32106 | 15124.82 | 4.99% | 0.00 |
| 2026-01-20 | 46.01 | 46.40 | -0.48 | -1.02% | 45.80 | 49.80 | 48607 | 23108.71 | 7.55% | 0.00 |
| 2026-01-19 | 42.39 | 46.88 | 4.17 | 9.76% | 42.23 | 49.48 | 54658 | 25325.20 | 8.49% | 700.00 |
| 2026-01-16 | 42.45 | 42.71 | 0.43 | 1.02% | 41.86 | 43.22 | 14133 | 6014.76 | 2.19% | 0.00 |
| 2026-01-15 | 41.69 | 42.28 | 0.18 | 0.43% | 41.42 | 42.29 | 8575 | 3593.43 | 1.33% | 0.00 |
| 2026-01-14 | 40.80 | 42.10 | 1.20 | 2.93% | 40.66 | 42.24 | 16011 | 6628.58 | 2.49% | 0.00 |
| 2026-01-13 | 41.33 | 40.90 | -0.24 | -0.58% | 40.60 | 41.33 | 11309 | 4634.99 | 1.76% | 0.00 |
| 2026-01-12 | 40.58 | 41.14 | 0.67 | 1.66% | 40.24 | 41.24 | 13485 | 5510.17 | 2.09% | 0.00 |
| 2026-01-09 | 40.57 | 40.47 | -0.06 | -0.15% | 39.97 | 40.68 | 9476 | 3821.83 | 1.47% | 1650.00 |
| 2026-01-08 | 40.01 | 40.53 | 0.35 | 0.87% | 39.82 | 40.58 | 7780 | 3136.96 | 1.21% | 0.00 |
| 2026-01-07 | 39.81 | 40.18 | 0.26 | 0.65% | 39.63 | 40.41 | 8190 | 3275.67 | 1.27% | 0.00 |
| 2026-01-06 | 40.20 | 39.92 | -0.08 | -0.20% | 39.63 | 40.39 | 7514 | 3004.78 | 1.17% | 0.00 |
| 2026-01-05 | 39.53 | 40.00 | 0.47 | 1.19% | 39.33 | 40.45 | 11743 | 4689.05 | 1.82% | 0.00 |
| 2025-12-31 | 38.95 | 39.53 | 0.43 | 1.10% | 38.73 | 39.74 | 7393 | 2902.72 | 1.15% | 0.00 |
| 2025-12-30 | 39.39 | 39.10 | -0.22 | -0.56% | 38.87 | 39.50 | 5811 | 2276.08 | 0.90% | 0.00 |
| 2025-12-29 | 39.50 | 39.32 | 0.14 | 0.36% | 38.46 | 39.57 | 5761 | 2248.77 | 0.89% | 400.00 |
| 2025-12-26 | 39.53 | 39.18 | -0.35 | -0.89% | 39.00 | 39.61 | 5913 | 2320.80 | 0.92% | 0.00 |
| 2025-12-25 | 39.27 | 39.53 | 0.60 | 1.54% | 38.57 | 39.99 | 7797 | 3049.60 | 1.21% | 0.00 |
| 2025-12-24 | 38.59 | 38.93 | 0.38 | 0.99% | 38.11 | 38.95 | 4478 | 1731.95 | 0.70% | 0.00 |
| 2025-12-23 | 38.55 | 38.55 | -0.16 | -0.41% | 38.14 | 38.88 | 6300 | 2424.24 | 0.98% | 0.00 |
| 2025-12-22 | 39.00 | 38.71 | 0.20 | 0.52% | 38.61 | 39.08 | 6399 | 2484.92 | 0.99% | 0.00 |
| 2025-12-19 | 38.30 | 38.51 | 0.47 | 1.24% | 38.15 | 38.70 | 5182 | 1993.43 | 0.80% | 0.00 |
| 2025-12-18 | 37.30 | 38.04 | 0.44 | 1.17% | 37.30 | 38.36 | 4500 | 1714.74 | 0.70% | 0.00 |
| 2025-12-17 | 37.01 | 37.60 | 0.40 | 1.08% | 36.61 | 37.68 | 5330 | 1978.21 | 0.83% | 0.00 |
| 2025-12-16 | 37.84 | 37.20 | -0.64 | -1.69% | 37.20 | 37.90 | 5391 | 2015.59 | 0.84% | 0.00 |
| 2025-12-15 | 37.65 | 37.84 | -0.01 | -0.03% | 37.04 | 38.45 | 6026 | 2281.98 | 0.94% | 0.00 |
| 2025-12-12 | 37.60 | 37.85 | 0.17 | 0.45% | 37.41 | 38.25 | 5206 | 1975.51 | 0.81% | 0.00 |
| 2025-12-11 | 37.90 | 37.68 | -0.22 | -0.58% | 37.66 | 38.22 | 4427 | 1677.10 | 0.69% | 0.00 |
| 2025-12-10 | 38.42 | 37.90 | -0.47 | -1.22% | 37.74 | 38.79 | 4469 | 1701.91 | 0.69% | 0.00 |
| 2025-12-09 | 38.85 | 38.37 | -0.52 | -1.34% | 38.37 | 38.99 | 4618 | 1788.31 | 0.72% | 0.00 |
| 2025-12-08 | 38.36 | 38.89 | 0.59 | 1.54% | 38.36 | 38.97 | 5757 | 2233.48 | 0.89% | 0.00 |
| 2025-12-05 | 37.89 | 38.30 | 0.49 | 1.30% | 37.37 | 38.43 | 5326 | 2019.39 | 0.83% | 0.00 |
| 2025-12-04 | 38.06 | 37.81 | -0.35 | -0.92% | 37.60 | 38.35 | 5225 | 1981.18 | 0.81% | 0.00 |
| 2025-12-03 | 38.19 | 38.16 | -0.22 | -0.57% | 37.88 | 38.87 | 4429 | 1690.49 | 0.69% | 0.00 |
| 2025-12-02 | 39.29 | 38.38 | -0.67 | -1.72% | 38.13 | 39.29 | 5167 | 1991.96 | 0.80% | 0.00 |
| 2025-12-01 | 39.08 | 39.05 | -0.10 | -0.26% | 38.99 | 39.62 | 5794 | 2274.43 | 0.90% | 0.00 |
| 2025-11-28 | 38.73 | 39.15 | 0.40 | 1.03% | 38.42 | 39.30 | 6047 | 2356.43 | 0.94% | 0.00 |
| 2025-11-27 | 38.21 | 38.75 | 0.28 | 0.73% | 38.21 | 38.92 | 3290 | 1273.17 | 0.51% | 0.00 |
| 2025-11-26 | 39.11 | 38.47 | -0.29 | -0.75% | 38.33 | 39.21 | 4269 | 1650.91 | 0.66% | 0.00 |
| 2025-11-25 | 38.51 | 38.76 | 0.44 | 1.15% | 38.43 | 39.38 | 5234 | 2039.45 | 0.81% | 0.00 |
| 2025-11-24 | 37.87 | 38.32 | 0.52 | 1.38% | 37.55 | 38.47 | 7187 | 2730.96 | 1.12% | 0.00 |
| 2025-11-21 | 38.95 | 37.80 | -1.20 | -3.08% | 37.61 | 39.49 | 7613 | 2910.65 | 1.18% | 0.00 |
| 2025-11-20 | 39.30 | 39.00 | -0.29 | -0.74% | 38.70 | 39.65 | 5445 | 2133.65 | 0.85% | 0.00 |
| 2025-11-19 | 40.60 | 39.29 | -1.43 | -3.51% | 38.92 | 41.21 | 7811 | 3102.01 | 1.21% | 0.00 |
| 2025-11-18 | 40.91 | 40.72 | -0.03 | -0.07% | 40.40 | 40.91 | 4209 | 1711.25 | 0.65% | 0.00 |
| 2025-11-17 | 41.00 | 40.75 | -0.06 | -0.15% | 40.50 | 41.40 | 5431 | 2225.03 | 0.84% | 0.00 |
| 2025-11-14 | 41.41 | 40.81 | -0.62 | -1.50% | 40.61 | 41.50 | 5317 | 2187.88 | 0.83% | 0.00 |
| 2025-11-13 | 41.07 | 41.43 | 0.52 | 1.27% | 40.50 | 41.50 | 6774 | 2789.11 | 1.05% | 0.00 |
| 2025-11-12 | 41.09 | 40.91 | -0.26 | -0.63% | 40.50 | 41.52 | 8220 | 3371.89 | 1.28% | 0.00 |
| 2025-11-11 | 41.04 | 41.17 | -0.17 | -0.41% | 40.83 | 41.63 | 4849 | 1996.41 | 0.75% | 0.00 |
| 2025-11-10 | 41.85 | 41.34 | -0.07 | -0.17% | 40.80 | 41.85 | 7713 | 3189.20 | 1.20% | 0.00 |
| 2025-11-07 | 41.69 | 41.41 | -0.28 | -0.67% | 41.41 | 42.00 | 6430 | 2679.72 | 1.00% | 0.00 |
| 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 |
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。
