| 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 | 45.200 | 43.890 | -1.270 | -2.81% | 43.890 | 45.400 | 14871 | 6632.953 | 2.74% |
| 2025-09-29 | 43.000 | 45.160 | 2.290 | 5.34% | 42.660 | 45.660 | 23841 | 10554.372 | 4.39% |
| 2025-09-26 | 44.800 | 42.870 | -1.870 | -4.18% | 42.800 | 44.950 | 15398 | 6736.203 | 2.83% |
| 2025-09-25 | 45.400 | 44.740 | -0.670 | -1.48% | 44.700 | 45.860 | 11005 | 4979.078 | 2.02% |
| 2025-09-24 | 45.260 | 45.410 | 0.330 | 0.73% | 44.640 | 45.910 | 12513 | 5656.855 | 2.30% |
| 2025-09-23 | 47.020 | 45.080 | -2.350 | -4.95% | 44.510 | 47.200 | 21966 | 10012.192 | 4.04% |
| 2025-09-22 | 47.600 | 47.430 | 0.030 | 0.06% | 47.110 | 48.380 | 13181 | 6298.763 | 2.43% |
| 2025-09-19 | 48.450 | 47.400 | -1.050 | -2.17% | 47.350 | 48.820 | 15807 | 7547.121 | 2.91% |
| 2025-09-18 | 50.150 | 48.450 | -2.500 | -4.91% | 48.090 | 50.230 | 35850 | 17601.818 | 6.60% |
| 2025-09-17 | 50.610 | 50.950 | -0.180 | -0.35% | 50.010 | 52.180 | 36263 | 18548.678 | 6.67% |
| 2025-09-16 | 50.450 | 51.130 | 0.680 | 1.35% | 49.510 | 51.560 | 32810 | 16617.885 | 6.04% |
| 2025-09-15 | 48.300 | 50.450 | 2.130 | 4.41% | 47.810 | 51.620 | 39076 | 19578.137 | 7.19% |
| 2025-09-12 | 49.790 | 48.320 | -1.490 | -2.99% | 48.300 | 50.420 | 21845 | 10768.158 | 4.02% |
| 2025-09-11 | 47.160 | 49.810 | 2.630 | 5.57% | 46.800 | 50.000 | 31823 | 15610.446 | 5.86% |
| 2025-09-10 | 47.970 | 47.180 | -0.600 | -1.26% | 47.140 | 48.440 | 12033 | 5737.060 | 2.21% |
| 2025-09-09 | 49.570 | 47.780 | -1.320 | -2.69% | 47.610 | 49.570 | 15159 | 7314.955 | 2.79% |
| 2025-09-08 | 48.720 | 49.100 | 0.190 | 0.39% | 48.690 | 49.610 | 15050 | 7387.094 | 2.77% |
| 2025-09-05 | 48.740 | 48.910 | 0.620 | 1.28% | 47.750 | 49.270 | 21225 | 10327.418 | 3.91% |
| 2025-09-04 | 47.010 | 48.290 | 1.250 | 2.66% | 46.730 | 48.900 | 24799 | 11887.538 | 4.56% |
| 2025-09-03 | 49.320 | 47.040 | -1.940 | -3.96% | 46.880 | 49.490 | 19308 | 9263.660 | 3.55% |
| 2025-09-02 | 49.500 | 48.980 | 0.180 | 0.37% | 48.300 | 49.500 | 19680 | 9632.303 | 3.62% |
| 2025-09-01 | 49.500 | 48.800 | -0.600 | -1.21% | 48.480 | 49.990 | 20363 | 10001.688 | 3.75% |
| 2025-08-29 | 50.120 | 49.400 | -0.700 | -1.40% | 49.330 | 50.660 | 21709 | 10854.873 | 3.99% |
| 2025-08-28 | 49.840 | 50.100 | 0.510 | 1.03% | 48.000 | 50.390 | 26592 | 13096.496 | 4.89% |
| 2025-08-27 | 51.660 | 49.590 | -1.570 | -3.07% | 49.590 | 52.000 | 31215 | 15857.486 | 5.74% |
| 2025-08-26 | 52.010 | 51.160 | -1.870 | -3.53% | 51.130 | 52.900 | 33848 | 17643.863 | 6.23% |
| 2025-08-25 | 53.900 | 53.030 | -0.750 | -1.39% | 52.100 | 55.600 | 52487 | 28144.611 | 9.66% |
| 2025-08-22 | 51.500 | 53.780 | 1.180 | 2.24% | 51.500 | 53.970 | 39556 | 20853.383 | 7.28% |
| 2025-08-21 | 54.080 | 52.600 | 0.230 | 0.44% | 52.120 | 55.660 | 50449 | 27348.279 | 9.28% |
| 2025-08-20 | 52.450 | 52.370 | -0.450 | -0.85% | 50.810 | 53.080 | 37634 | 19558.633 | 6.92% |
| 2025-08-19 | 55.130 | 52.820 | -2.580 | -4.66% | 52.780 | 55.660 | 60333 | 32537.404 | 11.10% |
| 2025-08-18 | 52.950 | 55.400 | 2.030 | 3.80% | 51.180 | 59.950 | 94727 | 51962.074 | 17.43% |
| 2025-08-15 | 47.000 | 53.370 | 5.560 | 11.63% | 47.000 | 54.970 | 96725 | 49947.496 | 17.80% |
| 2025-08-14 | 48.910 | 47.810 | -1.570 | -3.18% | 47.800 | 50.580 | 45620 | 22417.504 | 8.39% |
| 2025-08-13 | 50.030 | 49.380 | 0.930 | 1.92% | 48.200 | 50.880 | 51865 | 25734.098 | 9.54% |
| 2025-08-12 | 47.570 | 48.450 | 0.730 | 1.53% | 47.490 | 49.500 | 31470 | 15289.383 | 5.79% |
| 2025-08-11 | 46.980 | 47.720 | -0.080 | -0.17% | 46.850 | 48.990 | 28073 | 13480.965 | 5.17% |
| 2025-08-08 | 49.500 | 47.800 | -1.160 | -2.37% | 47.750 | 50.180 | 31309 | 15328.867 | 5.76% |
| 2025-08-07 | 48.510 | 48.960 | 0.450 | 0.93% | 47.500 | 49.510 | 31718 | 15407.160 | 5.84% |
| 2025-08-06 | 48.010 | 48.510 | 0.720 | 1.51% | 47.030 | 48.710 | 23004 | 11080.333 | 4.23% |
| 2025-08-05 | 47.500 | 47.790 | -0.260 | -0.54% | 47.500 | 48.400 | 19599 | 9406.073 | 3.61% |
| 2025-08-04 | 47.180 | 48.050 | 0.510 | 1.07% | 46.600 | 48.050 | 20083 | 9505.177 | 3.70% |
| 2025-08-01 | 48.610 | 47.540 | -0.120 | -0.25% | 46.730 | 48.610 | 20331 | 9677.154 | 3.74% |
| 2025-07-31 | 48.750 | 47.660 | -1.210 | -2.48% | 47.650 | 49.240 | 26101 | 12617.202 | 4.80% |
| 2025-07-30 | 50.990 | 48.870 | -2.330 | -4.55% | 48.660 | 50.990 | 34968 | 17415.664 | 6.43% |
| 2025-07-29 | 49.610 | 51.200 | 1.380 | 2.77% | 48.580 | 51.200 | 39076 | 19490.189 | 7.19% |
| 2025-07-28 | 50.470 | 49.820 | -0.890 | -1.76% | 49.660 | 51.720 | 32274 | 16271.458 | 5.94% |
| 2025-07-25 | 51.910 | 50.710 | -0.650 | -1.27% | 50.330 | 53.000 | 49432 | 25578.439 | 9.10% |
| 2025-07-24 | 49.310 | 51.360 | 1.160 | 2.31% | 49.220 | 51.970 | 48787 | 24915.793 | 8.98% |
| 2025-07-23 | 48.980 | 50.200 | 0.840 | 1.70% | 48.530 | 53.500 | 64407 | 32601.789 | 11.85% |
| 2025-07-22 | 47.800 | 49.360 | 1.470 | 3.07% | 46.010 | 49.370 | 55265 | 26360.580 | 10.17% |
| 2025-07-21 | 47.990 | 47.890 | -0.150 | -0.31% | 47.670 | 48.660 | 21389 | 10294.346 | 3.94% |
| 2025-07-18 | 48.670 | 48.040 | -1.060 | -2.16% | 48.000 | 49.550 | 27219 | 13254.120 | 5.01% |
| 2025-07-17 | 49.200 | 49.100 | 0.490 | 1.01% | 48.450 | 49.590 | 28312 | 13893.573 | 5.21% |
| 2025-07-16 | 49.200 | 48.610 | -0.350 | -0.71% | 48.010 | 49.490 | 22992 | 11189.995 | 4.23% |
| 2025-07-15 | 49.370 | 48.960 | -0.250 | -0.51% | 48.250 | 50.450 | 28678 | 14110.303 | 5.28% |
| 2025-07-14 | 50.320 | 49.210 | -2.200 | -4.28% | 49.100 | 51.390 | 41703 | 20776.537 | 7.67% |
| 2025-07-11 | 48.200 | 51.410 | 3.420 | 7.13% | 48.190 | 52.580 | 78999 | 40102.367 | 14.54% |
| 2025-07-10 | 48.890 | 47.990 | -1.110 | -2.26% | 47.940 | 49.350 | 35178 | 17072.924 | 6.47% |
| 2025-07-09 | 51.400 | 49.100 | -2.460 | -4.77% | 48.880 | 51.680 | 46666 | 23374.465 | 8.59% |
| 2025-07-08 | 50.560 | 51.560 | 0.960 | 1.90% | 50.020 | 52.510 | 47183 | 24210.668 | 8.68% |
| 2025-07-07 | 51.000 | 50.600 | -1.020 | -1.98% | 50.500 | 52.500 | 43711 | 22445.107 | 8.04% |
| 2025-07-04 | 52.000 | 51.620 | -0.030 | -0.06% | 49.800 | 55.080 | 76781 | 40243.293 | 14.13% |
| 2025-07-03 | 52.600 | 51.650 | -1.200 | -2.27% | 51.610 | 53.850 | 51842 | 27202.137 | 9.54% |
| 2025-07-02 | 51.100 | 52.850 | 1.750 | 3.42% | 50.410 | 52.860 | 53253 | 27536.102 | 9.80% |
| 2025-07-01 | 53.500 | 51.100 | -1.700 | -3.22% | 50.210 | 53.760 | 54170 | 27903.955 | 9.97% |
| 2025-06-30 | 54.010 | 52.800 | -1.200 | -2.22% | 51.800 | 55.090 | 70562 | 37404.773 | 12.98% |
| 2025-06-27 | 56.000 | 54.000 | -2.900 | -5.10% | 53.950 | 59.880 | 108865 | 61314.824 | 20.03% |
| 2025-06-26 | 67.200 | 57.050 | -7.790 | -12.01% | 57.000 | 69.000 | 160654 | 100632.977 | 29.56% |
| 2025-06-25 | 49.360 | 64.840 | 14.960 | 29.99% | 49.360 | 64.840 | 177828 | 100700.797 | 32.72% |
| 2025-06-24 | 43.000 | 49.880 | 5.650 | 12.77% | 42.610 | 57.490 | 144555 | 74712.398 | 26.60% |
| 2025-06-23 | 38.580 | 44.230 | 5.690 | 14.76% | 38.280 | 44.980 | 60410 | 25036.557 | 11.12% |
| 2025-06-20 | 41.030 | 38.540 | -2.230 | -5.47% | 38.530 | 41.220 | 34650 | 13670.645 | 6.38% |
| 2025-06-19 | 43.270 | 40.770 | -1.900 | -4.45% | 40.330 | 44.270 | 40735 | 17075.102 | 7.50% |
| 2025-06-18 | 42.960 | 42.670 | -1.340 | -3.04% | 42.400 | 45.500 | 48115 | 20986.252 | 8.85% |
| 2025-06-17 | 44.420 | 44.010 | -1.170 | -2.59% | 43.800 | 47.450 | 71649 | 32631.449 | 13.18% |
| 2025-06-16 | 41.480 | 45.180 | 3.080 | 7.32% | 41.390 | 45.700 | 69609 | 30891.680 | 12.81% |
| 2025-06-13 | 42.000 | 42.100 | -0.880 | -2.05% | 41.990 | 44.440 | 47705 | 20611.021 | 8.78% |
| 2025-06-12 | 42.100 | 42.980 | -0.420 | -0.97% | 42.100 | 44.760 | 67505 | 29342.541 | 12.42% |
| 2025-06-11 | 40.600 | 43.400 | 2.500 | 6.11% | 39.870 | 43.490 | 71703 | 30450.400 | 13.19% |
联迪信息(839790)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。
