| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 31.200 | 31.330 | 0.260 | 0.84% | 30.880 | 31.710 | 43330 | 13590.444 | 1.94% |
| 2025-09-29 | 30.630 | 31.070 | 0.180 | 0.58% | 30.630 | 31.730 | 45255 | 14162.533 | 2.03% |
| 2025-09-26 | 30.880 | 30.890 | 0.130 | 0.42% | 30.530 | 31.810 | 48572 | 15091.051 | 2.17% |
| 2025-09-25 | 30.600 | 30.760 | 0.360 | 1.18% | 30.110 | 31.190 | 52851 | 16306.349 | 2.37% |
| 2025-09-24 | 29.200 | 30.400 | 1.210 | 4.15% | 29.070 | 30.520 | 45514 | 13645.840 | 2.04% |
| 2025-09-23 | 30.030 | 29.190 | -0.850 | -2.83% | 28.760 | 30.390 | 44439 | 13017.587 | 1.99% |
| 2025-09-22 | 30.480 | 30.040 | -0.260 | -0.86% | 29.900 | 30.480 | 29264 | 8820.036 | 1.31% |
| 2025-09-19 | 30.370 | 30.300 | -0.110 | -0.36% | 30.290 | 31.090 | 36190 | 11094.829 | 1.62% |
| 2025-09-18 | 31.600 | 30.410 | -1.150 | -3.64% | 30.200 | 31.700 | 56101 | 17388.404 | 2.51% |
| 2025-09-17 | 31.400 | 31.560 | 0.160 | 0.51% | 31.000 | 31.750 | 38663 | 12138.366 | 1.73% |
| 2025-09-16 | 31.950 | 31.400 | -0.380 | -1.20% | 30.960 | 31.990 | 41117 | 12877.056 | 1.84% |
| 2025-09-15 | 31.300 | 31.780 | 0.570 | 1.83% | 31.000 | 32.510 | 55346 | 17576.875 | 2.48% |
| 2025-09-12 | 32.010 | 31.210 | -0.750 | -2.35% | 30.900 | 32.110 | 56595 | 17767.332 | 2.53% |
| 2025-09-11 | 31.800 | 31.960 | 0.170 | 0.53% | 31.000 | 32.190 | 56288 | 17781.650 | 2.52% |
| 2025-09-10 | 32.250 | 31.790 | -0.970 | -2.96% | 31.310 | 33.060 | 66284 | 21210.916 | 2.97% |
| 2025-09-09 | 32.160 | 32.760 | 0.460 | 1.42% | 32.150 | 34.500 | 105188 | 35102.586 | 4.71% |
| 2025-09-08 | 34.660 | 32.300 | -0.840 | -2.53% | 32.100 | 34.660 | 129230 | 42571.859 | 5.79% |
| 2025-09-05 | 29.890 | 33.140 | 3.330 | 11.17% | 29.550 | 33.140 | 164532 | 52259.547 | 7.37% |
| 2025-09-04 | 30.300 | 29.810 | -0.300 | -1.00% | 29.360 | 30.950 | 87880 | 26701.139 | 3.93% |
| 2025-09-03 | 30.300 | 30.110 | -0.250 | -0.82% | 29.500 | 30.650 | 63212 | 19070.092 | 2.83% |
| 2025-09-02 | 29.530 | 30.360 | 0.990 | 3.37% | 29.270 | 30.770 | 88907 | 26833.676 | 3.98% |
| 2025-09-01 | 29.750 | 29.370 | -0.270 | -0.91% | 29.030 | 29.750 | 43762 | 12810.648 | 1.96% |
| 2025-08-29 | 29.900 | 29.640 | -0.250 | -0.84% | 29.620 | 30.530 | 70074 | 21096.666 | 3.14% |
| 2025-08-28 | 28.870 | 29.890 | 0.880 | 3.03% | 28.680 | 30.190 | 76987 | 22708.934 | 3.45% |
| 2025-08-27 | 30.040 | 29.010 | -0.890 | -2.98% | 29.000 | 30.040 | 53213 | 15735.984 | 2.38% |
| 2025-08-26 | 30.210 | 29.900 | -0.470 | -1.55% | 29.800 | 30.650 | 59116 | 17819.779 | 2.65% |
| 2025-08-25 | 30.850 | 30.370 | -0.390 | -1.27% | 30.190 | 31.210 | 72948 | 22274.283 | 3.27% |
| 2025-08-22 | 30.050 | 30.760 | 0.600 | 1.99% | 30.000 | 30.870 | 61450 | 18776.479 | 2.75% |
| 2025-08-21 | 31.000 | 30.160 | -0.940 | -3.02% | 29.890 | 31.100 | 71929 | 21886.939 | 3.22% |
| 2025-08-20 | 31.370 | 31.100 | 0.840 | 2.78% | 30.460 | 32.000 | 100127 | 31138.457 | 4.48% |
| 2025-08-19 | 29.900 | 30.260 | 0.670 | 2.26% | 29.600 | 32.300 | 130693 | 40353.102 | 5.85% |
| 2025-08-18 | 27.890 | 29.590 | 1.880 | 6.78% | 27.720 | 30.490 | 135837 | 39524.168 | 6.08% |
| 2025-08-15 | 26.700 | 27.710 | 0.990 | 3.71% | 26.660 | 27.740 | 57956 | 15833.107 | 2.59% |
| 2025-08-14 | 27.460 | 26.720 | -0.810 | -2.94% | 26.670 | 27.550 | 43429 | 11760.674 | 1.94% |
| 2025-08-13 | 27.650 | 27.530 | -0.110 | -0.40% | 27.400 | 27.830 | 33544 | 9255.631 | 1.50% |
| 2025-08-12 | 27.600 | 27.640 | 0.120 | 0.44% | 27.330 | 27.760 | 30494 | 8413.258 | 1.37% |
| 2025-08-11 | 27.230 | 27.520 | 0.260 | 0.95% | 27.130 | 27.580 | 29486 | 8095.045 | 1.32% |
| 2025-08-08 | 27.440 | 27.260 | -0.270 | -0.98% | 27.220 | 27.480 | 27968 | 7643.852 | 1.25% |
| 2025-08-07 | 27.910 | 27.530 | -0.320 | -1.15% | 27.390 | 27.930 | 33714 | 9292.892 | 1.51% |
| 2025-08-06 | 27.600 | 27.850 | 0.200 | 0.72% | 27.490 | 27.880 | 31847 | 8825.598 | 1.43% |
| 2025-08-05 | 27.590 | 27.650 | 0.210 | 0.77% | 27.410 | 27.760 | 25275 | 6978.699 | 1.13% |
| 2025-08-04 | 27.250 | 27.440 | -0.060 | -0.22% | 27.200 | 27.490 | 26375 | 7204.713 | 1.18% |
| 2025-08-01 | 27.280 | 27.500 | 0.230 | 0.84% | 27.200 | 27.940 | 35004 | 9676.972 | 1.57% |
| 2025-07-31 | 27.920 | 27.270 | -0.610 | -2.19% | 27.230 | 28.140 | 33428 | 9209.056 | 1.50% |
| 2025-07-30 | 28.430 | 27.880 | -0.560 | -1.97% | 27.720 | 28.430 | 41800 | 11729.776 | 1.87% |
| 2025-07-29 | 28.340 | 28.440 | 0.070 | 0.25% | 28.000 | 28.490 | 27529 | 7774.600 | 1.23% |
| 2025-07-28 | 28.570 | 28.370 | -0.180 | -0.63% | 28.180 | 28.610 | 28520 | 8091.046 | 1.28% |
| 2025-07-25 | 28.900 | 28.550 | -0.190 | -0.66% | 28.430 | 28.900 | 33189 | 9503.487 | 1.49% |
| 2025-07-24 | 28.250 | 28.740 | 0.430 | 1.52% | 28.200 | 28.870 | 39885 | 11410.405 | 1.79% |
| 2025-07-23 | 29.000 | 28.310 | -0.530 | -1.84% | 28.300 | 29.140 | 47734 | 13722.339 | 2.14% |
| 2025-07-22 | 28.500 | 28.840 | 0.400 | 1.41% | 28.240 | 28.870 | 46174 | 13194.870 | 2.07% |
| 2025-07-21 | 28.130 | 28.440 | 0.300 | 1.07% | 28.000 | 28.500 | 28521 | 8092.189 | 1.28% |
| 2025-07-18 | 28.290 | 28.140 | -0.190 | -0.67% | 28.020 | 28.550 | 24811 | 6996.706 | 1.11% |
| 2025-07-17 | 28.160 | 28.330 | 0.100 | 0.35% | 28.160 | 28.680 | 27421 | 7783.708 | 1.23% |
| 2025-07-16 | 28.200 | 28.230 | 0.040 | 0.14% | 28.000 | 28.480 | 25751 | 7263.264 | 1.15% |
| 2025-07-15 | 28.800 | 28.190 | -0.610 | -2.12% | 27.920 | 28.950 | 34447 | 9749.813 | 1.54% |
| 2025-07-14 | 28.990 | 28.800 | -0.140 | -0.48% | 28.590 | 29.010 | 27329 | 7874.473 | 1.22% |
| 2025-07-11 | 28.810 | 28.940 | 0.040 | 0.14% | 28.520 | 29.170 | 45189 | 13006.104 | 2.02% |
| 2025-07-10 | 28.400 | 28.900 | 0.420 | 1.47% | 28.310 | 29.370 | 57438 | 16644.219 | 2.57% |
| 2025-07-09 | 29.400 | 28.480 | -0.540 | -1.86% | 28.440 | 29.460 | 50766 | 14676.944 | 2.27% |
| 2025-07-08 | 27.830 | 29.170 | 1.500 | 5.42% | 27.680 | 29.940 | 83232 | 24115.205 | 3.73% |
| 2025-07-07 | 28.010 | 27.670 | -0.540 | -1.91% | 27.640 | 28.300 | 29332 | 8164.575 | 1.31% |
| 2025-07-04 | 28.980 | 28.210 | -0.420 | -1.47% | 28.080 | 29.350 | 41274 | 11856.514 | 1.85% |
| 2025-07-03 | 29.010 | 28.630 | -0.330 | -1.14% | 28.220 | 29.170 | 40717 | 11643.773 | 1.82% |
| 2025-07-02 | 28.180 | 28.960 | 0.900 | 3.21% | 27.700 | 29.400 | 77932 | 22358.238 | 3.49% |
| 2025-07-01 | 28.510 | 28.060 | -0.610 | -2.13% | 27.890 | 28.510 | 37614 | 10586.846 | 1.68% |
| 2025-06-30 | 28.500 | 28.670 | 0.450 | 1.59% | 28.120 | 28.680 | 38797 | 11023.537 | 1.74% |
| 2025-06-27 | 28.110 | 28.220 | 0.190 | 0.68% | 27.650 | 28.370 | 33817 | 9501.686 | 1.51% |
| 2025-06-26 | 27.960 | 28.030 | 0.140 | 0.50% | 27.650 | 28.660 | 44762 | 12611.285 | 2.00% |
| 2025-06-25 | 27.860 | 27.890 | 0.160 | 0.58% | 27.360 | 27.980 | 38148 | 10574.318 | 1.71% |
| 2025-06-24 | 26.840 | 27.730 | 0.900 | 3.35% | 26.740 | 27.770 | 41916 | 11499.958 | 1.88% |
| 2025-06-23 | 26.450 | 26.830 | -0.010 | -0.04% | 26.260 | 27.090 | 23641 | 6300.011 | 1.06% |
| 2025-06-20 | 26.720 | 26.840 | 0.220 | 0.83% | 26.700 | 27.380 | 26931 | 7293.370 | 1.21% |
| 2025-06-19 | 27.400 | 26.620 | -0.690 | -2.53% | 26.480 | 27.800 | 30053 | 8169.250 | 1.35% |
| 2025-06-18 | 26.600 | 27.310 | 0.540 | 2.02% | 26.030 | 27.460 | 32175 | 8728.060 | 1.44% |
| 2025-06-17 | 26.730 | 26.770 | 0.040 | 0.15% | 26.570 | 27.170 | 20230 | 5446.749 | 0.91% |
| 2025-06-16 | 26.300 | 26.730 | 0.080 | 0.30% | 26.200 | 26.880 | 19437 | 5173.249 | 0.87% |
| 2025-06-13 | 27.500 | 26.650 | -0.870 | -3.16% | 26.520 | 27.500 | 34023 | 9140.320 | 1.52% |
| 2025-06-12 | 27.400 | 27.520 | 0.070 | 0.26% | 27.010 | 27.730 | 26156 | 7153.114 | 1.17% |
| 2025-06-11 | 27.450 | 27.450 | 0.140 | 0.51% | 27.230 | 27.740 | 23557 | 6488.602 | 1.05% |
连城数控(835368)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。
