| 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 | 24.21 | 24.73 | 0.51 | 2.11% | 24.21 | 25.17 | 71441 | 17670.94 | 2.09% | 0.00 |
| 2025-11-05 | 24.01 | 24.22 | 0.04 | 0.17% | 23.55 | 24.38 | 104660 | 25082.17 | 3.07% | 0.00 |
| 2025-11-04 | 25.06 | 24.18 | -0.95 | -3.78% | 23.88 | 25.54 | 118385 | 29080.38 | 3.47% | 0.00 |
| 2025-11-03 | 26.37 | 25.13 | -0.94 | -3.61% | 24.38 | 26.37 | 158002 | 39794.84 | 4.63% | 0.00 |
| 2025-10-31 | 25.72 | 26.07 | 0.17 | 0.66% | 25.66 | 26.81 | 153272 | 40335.90 | 4.49% | 0.00 |
| 2025-10-30 | 25.70 | 25.90 | 0.23 | 0.90% | 25.00 | 26.23 | 128679 | 33099.69 | 3.77% | 0.00 |
| 2025-10-29 | 25.13 | 25.67 | 0.49 | 1.95% | 24.65 | 25.97 | 95929 | 24224.18 | 2.81% | 4.00 |
| 2025-10-28 | 25.50 | 25.18 | -0.42 | -1.64% | 25.06 | 25.97 | 92210 | 23495.68 | 2.70% | 8.00 |
| 2025-10-27 | 26.00 | 25.60 | -0.04 | -0.16% | 25.20 | 26.08 | 88701 | 22744.22 | 2.60% | 0.00 |
| 2025-10-24 | 24.97 | 25.64 | 0.67 | 2.68% | 24.85 | 25.73 | 96208 | 24498.46 | 2.82% | 2.01 |
| 2025-10-23 | 24.62 | 24.97 | 0.40 | 1.63% | 23.95 | 25.09 | 85241 | 20809.77 | 2.50% | 0.00 |
| 2025-10-22 | 24.73 | 24.57 | -0.43 | -1.72% | 24.54 | 25.16 | 83694 | 20783.89 | 2.45% | 0.00 |
| 2025-10-21 | 23.34 | 25.00 | 1.87 | 8.08% | 23.22 | 25.21 | 178865 | 43816.86 | 5.24% | 0.00 |
| 2025-10-20 | 23.24 | 23.13 | 0.10 | 0.43% | 22.85 | 23.68 | 62925 | 14668.30 | 1.84% | 0.00 |
| 2025-10-17 | 23.15 | 23.03 | -0.28 | -1.20% | 22.67 | 23.54 | 124019 | 28470.08 | 3.63% | 0.00 |
| 2025-10-16 | 24.04 | 23.31 | -1.00 | -4.11% | 23.04 | 24.32 | 153721 | 36277.30 | 4.50% | 18.88 |
| 2025-10-15 | 24.00 | 24.31 | 0.91 | 3.89% | 23.88 | 24.78 | 147488 | 35883.97 | 4.32% | 2.00 |
| 2025-10-14 | 25.66 | 23.40 | -2.08 | -8.16% | 23.03 | 25.78 | 181527 | 44011.97 | 5.32% | 0.00 |
| 2025-10-13 | 23.60 | 25.48 | 0.77 | 3.12% | 23.24 | 25.66 | 166685 | 41160.87 | 4.88% | 0.00 |
| 2025-10-10 | 26.35 | 24.71 | -1.59 | -6.05% | 24.67 | 26.38 | 125372 | 31587.69 | 3.67% | 0.00 |
| 2025-10-09 | 26.70 | 26.30 | -0.25 | -0.94% | 26.07 | 27.19 | 114074 | 30299.71 | 3.34% | 2.00 |
| 2025-09-30 | 26.40 | 26.55 | 0.12 | 0.45% | 26.40 | 27.58 | 99141 | 26809.13 | 2.90% | 0.00 |
| 2025-09-29 | 25.53 | 26.43 | 0.89 | 3.48% | 25.51 | 26.49 | 93989 | 24597.90 | 2.75% | 0.00 |
| 2025-09-26 | 27.00 | 25.54 | -1.47 | -5.44% | 25.22 | 27.03 | 166529 | 43206.51 | 4.88% | 2.00 |
| 2025-09-25 | 28.11 | 27.01 | -1.37 | -4.83% | 27.00 | 28.31 | 134106 | 36770.46 | 3.93% | 2.00 |
| 2025-09-24 | 27.30 | 28.38 | 0.69 | 2.49% | 26.96 | 28.51 | 148918 | 41518.54 | 4.36% | 3.00 |
| 2025-09-23 | 28.20 | 27.69 | -0.61 | -2.16% | 26.65 | 28.48 | 158613 | 43389.39 | 4.65% | 7.52 |
| 2025-09-22 | 26.41 | 28.30 | 1.80 | 6.79% | 26.39 | 28.45 | 214345 | 59109.07 | 6.28% | 0.00 |
| 2025-09-19 | 26.01 | 26.50 | 0.49 | 1.88% | 26.00 | 26.95 | 132655 | 35191.92 | 3.89% | 0.00 |
| 2025-09-18 | 26.40 | 26.01 | -0.60 | -2.25% | 25.84 | 27.23 | 195192 | 51680.80 | 5.72% | 0.00 |
| 2025-09-17 | 25.91 | 26.61 | 0.61 | 2.35% | 25.80 | 27.19 | 161047 | 43075.99 | 4.72% | 0.00 |
| 2025-09-16 | 26.08 | 26.00 | -0.28 | -1.07% | 25.08 | 26.38 | 171568 | 44038.36 | 5.03% | 0.00 |
| 2025-09-15 | 26.70 | 26.28 | -0.44 | -1.65% | 26.10 | 27.19 | 118384 | 31383.09 | 3.47% | 0.00 |
| 2025-09-12 | 27.72 | 26.72 | -1.18 | -4.23% | 26.08 | 27.89 | 196641 | 52583.50 | 5.76% | 0.00 |
| 2025-09-11 | 27.05 | 27.90 | 0.75 | 2.76% | 26.54 | 28.55 | 186206 | 51397.43 | 5.46% | 0.00 |
| 2025-09-10 | 26.38 | 27.15 | 0.46 | 1.72% | 26.36 | 27.69 | 189178 | 51246.61 | 5.54% | 0.00 |
| 2025-09-09 | 26.90 | 26.69 | -0.71 | -2.59% | 26.55 | 27.28 | 187727 | 50427.05 | 5.50% | 10.00 |
| 2025-09-08 | 27.30 | 27.40 | 1.20 | 4.58% | 26.30 | 27.90 | 425716 | 115708.05 | 12.47% | 0.00 |
| 2025-09-05 | 23.04 | 26.20 | 3.12 | 13.52% | 23.04 | 26.36 | 310371 | 77998.92 | 9.09% | 12.00 |
| 2025-09-04 | 24.43 | 23.08 | -1.22 | -5.02% | 22.53 | 25.75 | 218232 | 52878.36 | 6.39% | 0.00 |
| 2025-09-03 | 24.48 | 24.30 | -0.28 | -1.14% | 24.05 | 25.15 | 142102 | 34947.12 | 4.16% | 0.00 |
| 2025-09-02 | 25.04 | 24.58 | -0.35 | -1.40% | 24.20 | 25.55 | 204472 | 50736.29 | 5.99% | 0.00 |
| 2025-09-01 | 24.42 | 24.93 | 0.51 | 2.09% | 24.31 | 25.23 | 228765 | 56823.35 | 6.70% | 0.00 |
| 2025-08-29 | 23.61 | 24.42 | 0.71 | 2.99% | 23.10 | 24.81 | 260737 | 63047.67 | 7.64% | 0.00 |
| 2025-08-28 | 24.04 | 23.71 | 0.08 | 0.34% | 22.80 | 24.05 | 190614 | 44709.17 | 5.58% | 0.00 |
| 2025-08-27 | 22.82 | 23.63 | 0.78 | 3.41% | 22.82 | 24.86 | 321719 | 77488.46 | 9.43% | 0.00 |
| 2025-08-26 | 22.44 | 22.85 | 0.85 | 3.86% | 22.08 | 23.67 | 307911 | 70157.20 | 9.02% | 0.00 |
| 2025-08-25 | 22.77 | 22.00 | -1.15 | -4.97% | 21.82 | 22.77 | 353559 | 78574.02 | 10.36% | 16.51 |
| 2025-08-22 | 22.92 | 23.15 | 0.29 | 1.27% | 22.72 | 23.35 | 121209 | 28021.23 | 3.90% | 0.00 |
| 2025-08-21 | 23.80 | 22.86 | -0.94 | -3.95% | 22.66 | 23.97 | 145138 | 33429.44 | 4.67% | 0.00 |
| 2025-08-20 | 23.40 | 23.80 | 0.42 | 1.80% | 23.02 | 23.95 | 133141 | 31237.81 | 4.29% | 12.00 |
| 2025-08-19 | 23.99 | 23.38 | -0.56 | -2.34% | 23.28 | 23.99 | 124925 | 29373.33 | 4.02% | 0.00 |
| 2025-08-18 | 23.11 | 23.94 | 0.82 | 3.55% | 22.71 | 24.15 | 169954 | 39965.16 | 5.47% | 0.00 |
| 2025-08-15 | 22.73 | 23.12 | 0.56 | 2.48% | 22.50 | 23.20 | 103047 | 23630.84 | 3.32% | 0.00 |
| 2025-08-14 | 23.27 | 22.56 | -0.71 | -3.05% | 22.55 | 23.79 | 135266 | 31217.48 | 4.36% | 0.00 |
| 2025-08-13 | 23.27 | 23.27 | -0.01 | -0.04% | 23.01 | 23.43 | 93205 | 21630.17 | 3.00% | 0.00 |
| 2025-08-12 | 22.71 | 23.28 | 0.57 | 2.51% | 22.30 | 23.42 | 156621 | 35865.78 | 5.04% | 0.00 |
| 2025-08-11 | 21.87 | 22.71 | 0.86 | 3.94% | 21.87 | 22.97 | 151256 | 34038.88 | 4.87% | 0.00 |
| 2025-08-08 | 21.94 | 21.85 | -0.22 | -1.00% | 21.84 | 22.28 | 66812 | 14691.18 | 2.15% | 0.00 |
| 2025-08-07 | 22.35 | 22.07 | -0.25 | -1.12% | 21.86 | 22.45 | 86690 | 19143.98 | 2.79% | 0.00 |
| 2025-08-06 | 22.49 | 22.32 | -0.18 | -0.80% | 22.16 | 22.60 | 106832 | 23895.71 | 3.44% | 0.00 |
| 2025-08-05 | 22.75 | 22.50 | -0.22 | -0.97% | 22.40 | 22.91 | 106565 | 24039.25 | 3.43% | 0.00 |
| 2025-08-04 | 21.48 | 22.72 | 1.05 | 4.85% | 21.48 | 22.87 | 154446 | 34620.95 | 4.97% | 0.00 |
| 2025-08-01 | 22.25 | 21.67 | -0.28 | -1.28% | 21.52 | 22.32 | 87826 | 19222.96 | 2.83% | 0.00 |
| 2025-07-31 | 22.00 | 21.95 | -0.05 | -0.23% | 21.80 | 22.79 | 138238 | 30695.23 | 4.45% | 0.00 |
| 2025-07-30 | 23.33 | 22.00 | -1.12 | -4.84% | 21.72 | 23.33 | 151593 | 33697.54 | 4.88% | 0.00 |
| 2025-07-29 | 23.08 | 23.12 | 0.03 | 0.13% | 22.76 | 23.39 | 107917 | 24828.94 | 3.48% | 0.00 |
| 2025-07-28 | 22.47 | 23.09 | 0.52 | 2.30% | 22.40 | 23.50 | 201342 | 46663.67 | 6.49% | 0.00 |
| 2025-07-25 | 22.80 | 22.57 | -0.21 | -0.92% | 22.28 | 22.80 | 84331 | 18964.46 | 2.72% | 5.00 |
| 2025-07-24 | 21.89 | 22.78 | 0.94 | 4.30% | 21.89 | 23.12 | 169428 | 38504.86 | 5.46% | 0.00 |
| 2025-07-23 | 22.15 | 21.84 | -0.51 | -2.28% | 21.77 | 22.27 | 108838 | 23924.95 | 3.51% | 0.00 |
| 2025-07-22 | 22.45 | 22.35 | -0.21 | -0.93% | 22.07 | 23.14 | 184419 | 41462.00 | 5.94% | 0.00 |
| 2025-07-21 | 20.90 | 22.56 | 1.68 | 8.05% | 20.90 | 22.72 | 215678 | 47430.71 | 6.95% | 0.00 |
| 2025-07-18 | 20.45 | 20.88 | 0.46 | 2.25% | 20.42 | 21.05 | 125724 | 26024.93 | 4.05% | 0.00 |
| 2025-07-17 | 20.00 | 20.42 | 0.46 | 2.30% | 19.74 | 20.59 | 83405 | 16914.43 | 2.69% | 0.00 |
| 2025-07-16 | 19.84 | 19.96 | 0.25 | 1.27% | 19.70 | 20.15 | 63186 | 12593.73 | 2.04% | 0.00 |
| 2025-07-15 | 19.91 | 19.71 | -0.27 | -1.35% | 19.58 | 20.11 | 63218 | 12502.15 | 2.04% | 0.00 |
| 2025-07-14 | 19.88 | 19.98 | 0.07 | 0.35% | 19.67 | 20.20 | 69887 | 13952.75 | 2.25% | 0.00 |
| 2025-07-11 | 20.07 | 19.91 | -0.16 | -0.80% | 19.73 | 20.07 | 71802 | 14304.14 | 2.31% | 0.00 |
| 2025-07-10 | 20.07 | 20.07 | -0.04 | -0.20% | 19.91 | 20.40 | 75354 | 15168.03 | 2.43% | 0.00 |
联赢激光(688518)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。
