| 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 | 23.08 | 24.04 | 1.19 | 5.21% | 23.08 | 24.10 | 134701 | 31918.53 | 3.95% | 0.00 |
| 2026-03-24 | 22.90 | 22.85 | 0.43 | 1.92% | 21.95 | 22.90 | 102087 | 22883.29 | 2.99% | 0.00 |
| 2026-03-23 | 23.06 | 22.42 | -1.18 | -5.00% | 22.12 | 23.67 | 121225 | 27757.41 | 3.55% | 0.00 |
| 2026-03-20 | 23.93 | 23.60 | -0.27 | -1.13% | 23.36 | 24.51 | 76944 | 18504.36 | 2.25% | 0.00 |
| 2026-03-19 | 24.75 | 23.87 | -1.13 | -4.52% | 23.65 | 24.75 | 100274 | 24205.27 | 2.94% | 0.00 |
| 2026-03-18 | 24.66 | 25.00 | 0.34 | 1.38% | 24.51 | 25.07 | 64270 | 15964.15 | 1.88% | 0.00 |
| 2026-03-17 | 26.00 | 24.66 | -1.16 | -4.49% | 24.58 | 26.37 | 88706 | 22393.29 | 2.60% | 0.00 |
| 2026-03-16 | 25.64 | 25.82 | 0.15 | 0.58% | 25.12 | 25.90 | 68837 | 17556.89 | 2.02% | 0.00 |
| 2026-03-13 | 26.10 | 25.67 | -0.83 | -3.13% | 25.63 | 26.98 | 91372 | 23881.44 | 2.68% | 0.00 |
| 2026-03-12 | 27.01 | 26.50 | -0.35 | -1.30% | 26.22 | 27.48 | 86293 | 23115.49 | 2.53% | 0.00 |
| 2026-03-11 | 26.40 | 26.85 | 0.45 | 1.70% | 26.27 | 27.59 | 122953 | 33259.29 | 3.60% | 0.00 |
| 2026-03-10 | 26.09 | 26.40 | 0.77 | 3.00% | 25.95 | 26.57 | 97113 | 25520.07 | 2.85% | 0.00 |
| 2026-03-09 | 25.96 | 25.63 | -1.29 | -4.79% | 24.77 | 25.98 | 195836 | 49512.63 | 5.74% | 0.00 |
| 2026-03-06 | 27.24 | 26.92 | -0.54 | -1.97% | 26.70 | 27.83 | 130102 | 35302.65 | 3.81% | 0.00 |
| 2026-03-05 | 27.12 | 27.46 | 0.81 | 3.04% | 27.12 | 27.84 | 87253 | 23951.15 | 2.56% | 0.00 |
| 2026-03-04 | 27.10 | 26.65 | -0.66 | -2.42% | 26.57 | 27.80 | 100899 | 27270.28 | 2.96% | 0.00 |
| 2026-03-03 | 30.01 | 27.31 | -2.70 | -9.00% | 27.18 | 30.08 | 131114 | 37013.16 | 3.84% | 0.00 |
| 2026-03-02 | 30.00 | 30.01 | -0.43 | -1.41% | 29.19 | 30.59 | 95372 | 28500.16 | 2.79% | 0.00 |
| 2026-02-27 | 31.50 | 30.44 | -1.66 | -5.17% | 30.08 | 31.68 | 120463 | 36927.06 | 3.53% | 0.00 |
| 2026-02-26 | 30.80 | 32.10 | 1.32 | 4.29% | 29.95 | 32.44 | 146523 | 46253.86 | 4.29% | 20.00 |
| 2026-02-25 | 29.08 | 30.78 | 1.72 | 5.92% | 28.90 | 30.81 | 111717 | 33431.73 | 3.27% | 5.00 |
| 2026-02-24 | 29.89 | 29.06 | -0.54 | -1.82% | 28.16 | 29.96 | 92084 | 26700.99 | 2.70% | 0.00 |
| 2026-02-13 | 29.62 | 29.60 | -0.18 | -0.60% | 29.30 | 30.18 | 54811 | 16304.27 | 1.61% | 0.00 |
| 2026-02-12 | 29.98 | 29.78 | 0.23 | 0.78% | 29.42 | 30.18 | 75466 | 22540.66 | 2.21% | 0.00 |
| 2026-02-11 | 29.51 | 29.55 | -0.39 | -1.30% | 29.35 | 30.25 | 64152 | 18999.42 | 1.88% | 0.00 |
| 2026-02-10 | 30.30 | 29.94 | -0.53 | -1.74% | 29.71 | 30.62 | 70337 | 21131.81 | 2.06% | 0.00 |
| 2026-02-09 | 30.30 | 30.47 | 0.61 | 2.04% | 30.22 | 30.95 | 97494 | 29859.62 | 2.86% | 0.00 |
| 2026-02-06 | 29.05 | 29.86 | 0.46 | 1.56% | 28.91 | 30.39 | 118681 | 35500.43 | 3.48% | 0.00 |
| 2026-02-05 | 29.10 | 29.40 | -0.10 | -0.34% | 28.73 | 30.27 | 78368 | 23055.32 | 2.30% | 0.00 |
| 2026-02-04 | 29.90 | 29.50 | -0.44 | -1.47% | 28.96 | 30.00 | 80000 | 23489.56 | 2.34% | 0.00 |
| 2026-02-03 | 28.69 | 29.94 | 1.65 | 5.83% | 28.69 | 30.58 | 100368 | 29779.57 | 2.94% | 0.00 |
| 2026-02-02 | 29.31 | 28.29 | -1.38 | -4.65% | 28.20 | 29.59 | 103013 | 29653.66 | 3.02% | 0.00 |
| 2026-01-30 | 28.65 | 29.67 | 0.31 | 1.06% | 28.53 | 30.14 | 137194 | 40322.86 | 4.02% | 0.00 |
| 2026-01-29 | 31.07 | 29.36 | -1.73 | -5.56% | 29.10 | 31.73 | 160959 | 48720.62 | 4.72% | 0.00 |
| 2026-01-28 | 31.58 | 31.09 | -0.76 | -2.39% | 30.70 | 31.89 | 89418 | 27819.34 | 2.62% | 0.00 |
| 2026-01-27 | 32.30 | 31.85 | -0.58 | -1.79% | 30.06 | 32.42 | 143437 | 44445.60 | 4.20% | 2.00 |
| 2026-01-26 | 33.60 | 32.43 | -0.71 | -2.14% | 32.18 | 33.63 | 130515 | 42717.07 | 3.82% | 0.00 |
| 2026-01-23 | 30.72 | 33.14 | 2.60 | 8.51% | 30.66 | 33.15 | 176625 | 56766.43 | 5.17% | 28.00 |
| 2026-01-22 | 30.70 | 30.54 | -0.15 | -0.49% | 30.14 | 31.20 | 92867 | 28413.46 | 2.72% | 0.00 |
| 2026-01-21 | 30.00 | 30.69 | 0.64 | 2.13% | 29.86 | 31.10 | 98778 | 30225.21 | 2.89% | 0.00 |
| 2026-01-20 | 30.90 | 30.05 | -0.93 | -3.00% | 29.50 | 31.31 | 159986 | 48132.33 | 4.69% | 0.00 |
| 2026-01-19 | 30.15 | 30.98 | 0.84 | 2.79% | 30.00 | 31.27 | 130876 | 40225.38 | 3.83% | 0.00 |
| 2026-01-16 | 31.14 | 30.14 | -1.00 | -3.21% | 29.63 | 31.40 | 179084 | 54142.94 | 5.25% | 0.00 |
| 2026-01-15 | 29.12 | 31.14 | 1.73 | 5.88% | 28.66 | 32.05 | 256581 | 78856.50 | 7.52% | 0.00 |
| 2026-01-14 | 27.33 | 29.41 | 1.94 | 7.06% | 27.25 | 29.62 | 225454 | 64500.17 | 6.61% | 4.44 |
| 2026-01-13 | 27.99 | 27.47 | -0.53 | -1.89% | 27.30 | 28.29 | 137590 | 38116.04 | 4.03% | 0.00 |
| 2026-01-12 | 27.50 | 28.00 | 0.47 | 1.71% | 27.10 | 28.29 | 141890 | 39407.57 | 4.16% | 0.00 |
| 2026-01-09 | 27.51 | 27.53 | 0.08 | 0.29% | 27.00 | 27.85 | 127155 | 34865.08 | 3.73% | 0.00 |
| 2026-01-08 | 28.43 | 27.45 | -0.66 | -2.35% | 27.33 | 28.43 | 139034 | 38556.02 | 4.07% | 0.00 |
| 2026-01-07 | 26.76 | 28.11 | 1.37 | 5.12% | 26.61 | 28.69 | 187852 | 52371.34 | 5.50% | 30.00 |
| 2026-01-06 | 26.39 | 26.74 | 0.56 | 2.14% | 26.16 | 27.15 | 156381 | 41803.74 | 4.58% | 30.61 |
| 2026-01-05 | 24.60 | 26.18 | 1.89 | 7.78% | 24.29 | 26.49 | 180334 | 46135.96 | 5.28% | 102.50 |
| 2025-12-31 | 24.41 | 24.29 | -0.32 | -1.30% | 24.22 | 24.98 | 70109 | 17122.06 | 2.05% | 0.00 |
| 2025-12-30 | 24.75 | 24.61 | -0.36 | -1.44% | 24.30 | 24.96 | 99352 | 24487.16 | 2.91% | 0.00 |
| 2025-12-29 | 24.37 | 24.97 | 1.34 | 5.67% | 24.04 | 25.65 | 254118 | 63443.52 | 7.45% | 0.00 |
| 2025-12-26 | 24.10 | 23.63 | -0.44 | -1.83% | 23.61 | 24.17 | 73952 | 17627.91 | 2.17% | 0.00 |
| 2025-12-25 | 23.86 | 24.07 | 0.21 | 0.88% | 23.50 | 24.17 | 67921 | 16199.95 | 1.99% | 0.00 |
| 2025-12-24 | 23.61 | 23.86 | 0.13 | 0.55% | 23.16 | 23.98 | 106835 | 25149.85 | 3.13% | 0.00 |
| 2025-12-23 | 23.46 | 23.73 | 0.48 | 2.06% | 23.46 | 24.78 | 176219 | 42291.81 | 5.16% | 0.00 |
| 2025-12-22 | 22.42 | 23.25 | 0.83 | 3.70% | 22.22 | 23.80 | 94461 | 21835.55 | 2.77% | 0.00 |
| 2025-12-19 | 22.01 | 22.42 | 0.47 | 2.14% | 22.01 | 22.58 | 55842 | 12495.65 | 1.64% | 0.00 |
| 2025-12-18 | 22.10 | 21.95 | -0.38 | -1.70% | 21.85 | 22.52 | 42398 | 9394.47 | 1.24% | 0.00 |
| 2025-12-17 | 21.78 | 22.33 | 0.49 | 2.24% | 21.46 | 22.36 | 75675 | 16564.13 | 2.22% | 5000.00 |
| 2025-12-16 | 22.43 | 21.84 | -0.51 | -2.28% | 21.58 | 22.43 | 72136 | 15787.90 | 2.11% | 5000.00 |
| 2025-12-15 | 22.66 | 22.35 | -0.32 | -1.41% | 22.26 | 22.70 | 47664 | 10717.11 | 1.40% | 5000.00 |
| 2025-12-12 | 23.15 | 22.67 | -0.34 | -1.48% | 22.30 | 23.15 | 85601 | 19358.89 | 2.51% | 0.00 |
| 2025-12-11 | 23.36 | 23.01 | -0.35 | -1.50% | 22.96 | 23.43 | 46225 | 10686.09 | 1.35% | 0.00 |
| 2025-12-10 | 23.59 | 23.36 | -0.15 | -0.64% | 23.02 | 23.60 | 45821 | 10660.72 | 1.34% | 0.00 |
| 2025-12-09 | 23.90 | 23.51 | -0.60 | -2.49% | 23.47 | 24.26 | 58053 | 13826.27 | 1.70% | 0.00 |
| 2025-12-08 | 23.45 | 24.11 | 0.71 | 3.03% | 23.33 | 24.30 | 70930 | 16987.98 | 2.08% | 0.00 |
| 2025-12-05 | 22.66 | 23.40 | 0.65 | 2.86% | 22.41 | 23.52 | 56518 | 13017.11 | 1.66% | 21.53 |
| 2025-12-04 | 23.38 | 22.75 | -0.56 | -2.40% | 22.58 | 23.38 | 60534 | 13838.86 | 1.77% | 7500.00 |
| 2025-12-03 | 23.50 | 23.31 | -0.13 | -0.55% | 22.93 | 23.98 | 91915 | 21540.54 | 2.69% | 7500.00 |
| 2025-12-02 | 24.30 | 23.44 | -0.30 | -1.26% | 23.36 | 24.40 | 66557 | 15762.62 | 1.95% | 0.00 |
| 2025-12-01 | 23.96 | 23.74 | -0.19 | -0.79% | 23.53 | 24.03 | 73371 | 17390.95 | 2.15% | 0.00 |
| 2025-11-28 | 24.33 | 23.93 | -0.12 | -0.50% | 23.30 | 24.37 | 73440 | 17496.00 | 2.15% | 0.00 |
| 2025-11-27 | 24.00 | 24.05 | -0.11 | -0.46% | 23.94 | 24.71 | 73789 | 17936.21 | 2.16% | 0.00 |
| 2025-11-26 | 24.27 | 24.16 | -0.20 | -0.82% | 23.86 | 24.95 | 93039 | 22743.28 | 2.73% | 5.00 |
| 2025-11-25 | 24.25 | 24.36 | 0.16 | 0.66% | 23.95 | 24.72 | 118256 | 28763.79 | 3.46% | 5.59 |
| 2025-11-24 | 23.59 | 24.20 | 0.93 | 4.00% | 23.22 | 24.38 | 119703 | 28586.46 | 3.51% | 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。
