| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 3.83 | 3.85 | 0.03 | 0.79% | 3.81 | 3.89 | 85420 | 3285.33 | 0.58% |
| 2025-03-31 | 3.82 | 3.82 | -0.03 | -0.78% | 3.73 | 3.83 | 132470 | 5006.78 | 0.89% |
| 2025-03-28 | 3.92 | 3.85 | -0.07 | -1.79% | 3.82 | 3.92 | 135591 | 5223.12 | 0.92% |
| 2025-03-27 | 3.91 | 3.92 | 0.01 | 0.26% | 3.85 | 3.94 | 117678 | 4596.42 | 0.79% |
| 2025-03-26 | 3.92 | 3.91 | 0.00 | 0.00% | 3.88 | 3.94 | 103179 | 4036.20 | 0.70% |
| 2025-03-25 | 3.89 | 3.91 | 0.04 | 1.03% | 3.84 | 3.92 | 116996 | 4536.54 | 0.79% |
| 2025-03-24 | 3.98 | 3.87 | -0.11 | -2.76% | 3.82 | 3.99 | 187385 | 7288.19 | 1.27% |
| 2025-03-21 | 4.11 | 3.98 | -0.13 | -3.16% | 3.96 | 4.12 | 232689 | 9353.90 | 1.57% |
| 2025-03-20 | 4.12 | 4.11 | 0.00 | 0.00% | 4.09 | 4.14 | 124095 | 5108.58 | 0.84% |
| 2025-03-19 | 4.18 | 4.11 | -0.03 | -0.72% | 4.10 | 4.18 | 145235 | 5996.44 | 0.98% |
| 2025-03-18 | 4.16 | 4.14 | -0.02 | -0.48% | 4.11 | 4.19 | 157883 | 6531.90 | 1.07% |
| 2025-03-17 | 4.20 | 4.16 | -0.04 | -0.95% | 4.16 | 4.27 | 218629 | 9195.49 | 1.48% |
| 2025-03-14 | 4.18 | 4.20 | 0.04 | 0.96% | 4.15 | 4.28 | 261075 | 10971.44 | 1.76% |
| 2025-03-13 | 4.12 | 4.16 | 0.01 | 0.24% | 4.08 | 4.16 | 140408 | 5780.47 | 0.95% |
| 2025-03-12 | 4.24 | 4.15 | -0.09 | -2.12% | 4.14 | 4.25 | 238098 | 9910.68 | 1.61% |
| 2025-03-11 | 4.15 | 4.24 | 0.06 | 1.44% | 4.09 | 4.27 | 264211 | 11049.13 | 1.78% |
| 2025-03-10 | 4.12 | 4.18 | 0.07 | 1.70% | 4.12 | 4.30 | 371966 | 15634.85 | 2.51% |
| 2025-03-07 | 4.19 | 4.11 | -0.10 | -2.38% | 4.08 | 4.23 | 276714 | 11430.04 | 1.87% |
| 2025-03-06 | 4.21 | 4.21 | 0.02 | 0.48% | 4.19 | 4.28 | 380798 | 16098.96 | 2.57% |
| 2025-03-05 | 4.29 | 4.19 | -0.13 | -3.01% | 4.11 | 4.32 | 374310 | 15663.27 | 2.53% |
| 2025-03-04 | 4.32 | 4.32 | -0.08 | -1.82% | 4.21 | 4.39 | 473989 | 20457.84 | 3.20% |
| 2025-03-03 | 4.29 | 4.40 | 0.11 | 2.56% | 4.21 | 4.44 | 1012812 | 44055.84 | 6.84% |
| 2025-02-28 | 3.89 | 4.29 | 0.39 | 10.00% | 3.89 | 4.29 | 682107 | 28756.43 | 4.61% |
| 2025-02-27 | 3.93 | 3.90 | -0.02 | -0.51% | 3.84 | 4.02 | 169479 | 6623.33 | 1.14% |
| 2025-02-26 | 3.77 | 3.92 | 0.15 | 3.98% | 3.75 | 3.94 | 263870 | 10186.81 | 1.78% |
| 2025-02-25 | 3.76 | 3.77 | -0.04 | -1.05% | 3.73 | 3.83 | 183526 | 6935.31 | 1.24% |
| 2025-02-24 | 3.89 | 3.81 | -0.08 | -2.06% | 3.75 | 3.91 | 312050 | 11866.12 | 2.11% |
| 2025-02-21 | 3.92 | 3.89 | -0.04 | -1.02% | 3.86 | 3.99 | 277660 | 10843.21 | 1.88% |
| 2025-02-20 | 3.89 | 3.93 | 0.04 | 1.03% | 3.87 | 3.94 | 186483 | 7277.67 | 1.26% |
| 2025-02-19 | 3.89 | 3.89 | 0.00 | 0.00% | 3.86 | 3.92 | 185218 | 7197.66 | 1.25% |
| 2025-02-18 | 4.05 | 3.89 | -0.17 | -4.19% | 3.87 | 4.06 | 231583 | 9155.32 | 1.56% |
| 2025-02-17 | 3.99 | 4.06 | 0.07 | 1.75% | 3.95 | 4.09 | 218554 | 8812.49 | 1.48% |
| 2025-02-14 | 4.12 | 3.99 | -0.13 | -3.16% | 3.97 | 4.14 | 282723 | 11367.36 | 1.91% |
| 2025-02-13 | 4.11 | 4.12 | 0.00 | 0.00% | 4.06 | 4.19 | 355745 | 14727.41 | 2.40% |
| 2025-02-12 | 4.08 | 4.12 | 0.03 | 0.73% | 3.99 | 4.12 | 262555 | 10633.07 | 1.77% |
| 2025-02-11 | 4.11 | 4.09 | 0.01 | 0.25% | 4.01 | 4.16 | 282928 | 11529.49 | 1.91% |
| 2025-02-10 | 4.02 | 4.08 | 0.06 | 1.49% | 4.02 | 4.10 | 182322 | 7410.68 | 1.23% |
| 2025-02-07 | 4.00 | 4.02 | 0.03 | 0.75% | 3.96 | 4.08 | 211860 | 8543.79 | 1.43% |
| 2025-02-06 | 3.95 | 3.99 | 0.05 | 1.27% | 3.93 | 4.06 | 155828 | 6218.49 | 1.05% |
| 2025-02-05 | 3.97 | 3.94 | -0.01 | -0.25% | 3.89 | 3.99 | 109944 | 4322.73 | 0.74% |
| 2025-01-27 | 4.02 | 3.95 | -0.05 | -1.25% | 3.94 | 4.07 | 144144 | 5765.85 | 0.97% |
| 2025-01-24 | 4.10 | 4.00 | -0.11 | -2.68% | 3.97 | 4.15 | 259120 | 10425.94 | 1.75% |
| 2025-01-23 | 3.99 | 4.11 | 0.16 | 4.05% | 3.98 | 4.14 | 270358 | 11045.01 | 1.83% |
| 2025-01-22 | 3.99 | 3.95 | -0.04 | -1.00% | 3.90 | 4.00 | 153104 | 6029.73 | 1.03% |
| 2025-01-21 | 4.18 | 3.99 | -0.16 | -3.86% | 3.96 | 4.18 | 237140 | 9578.25 | 1.60% |
| 2025-01-20 | 4.16 | 4.15 | 0.04 | 0.97% | 4.08 | 4.22 | 178033 | 7410.29 | 1.20% |
| 2025-01-17 | 4.06 | 4.11 | 0.02 | 0.49% | 4.02 | 4.16 | 150875 | 6191.99 | 1.02% |
| 2025-01-16 | 3.97 | 4.09 | 0.11 | 2.76% | 3.96 | 4.18 | 210135 | 8594.01 | 1.42% |
| 2025-01-15 | 3.98 | 3.98 | -0.04 | -1.00% | 3.86 | 4.03 | 182931 | 7211.94 | 1.24% |
| 2025-01-14 | 3.76 | 4.02 | 0.27 | 7.20% | 3.75 | 4.03 | 243986 | 9571.32 | 1.65% |
| 2025-01-13 | 3.70 | 3.75 | 0.03 | 0.81% | 3.59 | 3.77 | 120128 | 4442.11 | 0.81% |
| 2025-01-10 | 3.83 | 3.72 | -0.11 | -2.87% | 3.71 | 3.86 | 140940 | 5321.91 | 0.95% |
| 2025-01-09 | 3.76 | 3.83 | 0.05 | 1.32% | 3.73 | 3.87 | 173776 | 6608.15 | 1.17% |
| 2025-01-08 | 3.84 | 3.78 | -0.06 | -1.56% | 3.65 | 3.88 | 199562 | 7480.34 | 1.35% |
| 2025-01-07 | 3.76 | 3.84 | 0.09 | 2.40% | 3.72 | 3.84 | 158777 | 6023.39 | 1.07% |
| 2025-01-06 | 3.78 | 3.75 | -0.03 | -0.79% | 3.65 | 3.82 | 173923 | 6502.70 | 1.17% |
| 2025-01-03 | 4.00 | 3.78 | -0.17 | -4.30% | 3.76 | 4.02 | 328000 | 12637.51 | 2.22% |
| 2025-01-02 | 4.08 | 3.95 | -0.13 | -3.19% | 3.92 | 4.12 | 234203 | 9442.39 | 1.58% |
| 2024-12-31 | 4.16 | 4.08 | -0.08 | -1.92% | 4.06 | 4.21 | 141415 | 5822.30 | 0.96% |
| 2024-12-30 | 4.19 | 4.16 | 0.00 | 0.00% | 4.06 | 4.20 | 106276 | 4383.73 | 0.72% |
| 2024-12-27 | 4.15 | 4.16 | 0.01 | 0.24% | 4.13 | 4.25 | 147900 | 6218.15 | 1.00% |
| 2024-12-26 | 4.15 | 4.15 | 0.04 | 0.97% | 4.09 | 4.18 | 138279 | 5719.14 | 0.93% |
| 2024-12-25 | 4.27 | 4.11 | -0.14 | -3.29% | 4.03 | 4.27 | 219382 | 9019.52 | 1.48% |
| 2024-12-24 | 4.31 | 4.25 | -0.05 | -1.16% | 4.20 | 4.34 | 208844 | 8881.53 | 1.41% |
| 2024-12-23 | 4.45 | 4.30 | -0.12 | -2.71% | 4.28 | 4.47 | 213501 | 9308.49 | 1.44% |
| 2024-12-20 | 4.44 | 4.42 | -0.01 | -0.23% | 4.40 | 4.52 | 180074 | 8028.08 | 1.22% |
| 2024-12-19 | 4.46 | 4.43 | -0.05 | -1.12% | 4.38 | 4.55 | 193577 | 8607.68 | 1.31% |
| 2024-12-18 | 4.58 | 4.48 | -0.11 | -2.40% | 4.41 | 4.63 | 283827 | 12700.57 | 1.92% |
| 2024-12-17 | 4.79 | 4.59 | -0.19 | -3.97% | 4.53 | 4.82 | 238432 | 11125.37 | 1.61% |
| 2024-12-16 | 4.87 | 4.78 | -0.11 | -2.25% | 4.68 | 4.89 | 277244 | 13196.75 | 1.87% |
| 2024-12-13 | 5.05 | 4.89 | -0.19 | -3.74% | 4.84 | 5.05 | 292563 | 14344.51 | 1.98% |
| 2024-12-12 | 5.00 | 5.08 | 0.07 | 1.40% | 4.96 | 5.12 | 266100 | 13446.32 | 1.80% |
| 2024-12-11 | 4.94 | 5.01 | 0.05 | 1.01% | 4.91 | 5.03 | 180956 | 9031.13 | 1.22% |
| 2024-12-10 | 5.12 | 4.96 | -0.03 | -0.60% | 4.96 | 5.21 | 359092 | 18194.68 | 2.43% |
| 2024-12-09 | 5.01 | 4.99 | -0.02 | -0.40% | 4.90 | 5.09 | 228098 | 11349.94 | 1.54% |
| 2024-12-06 | 4.99 | 5.01 | 0.03 | 0.60% | 4.93 | 5.05 | 212240 | 10611.92 | 1.43% |
| 2024-12-05 | 4.90 | 4.98 | 0.08 | 1.63% | 4.83 | 4.99 | 225943 | 11136.46 | 1.53% |
| 2024-12-04 | 5.20 | 4.90 | -0.28 | -5.41% | 4.87 | 5.22 | 434570 | 21757.00 | 2.93% |
| 2024-12-03 | 5.40 | 5.18 | -0.19 | -3.54% | 5.18 | 5.42 | 234941 | 12284.33 | 1.59% |
| 2024-12-02 | 5.27 | 5.37 | 0.10 | 1.90% | 5.20 | 5.49 | 291938 | 15538.97 | 1.97% |
华联控股(000036)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。
