| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-25 | 4.39 | 4.61 | 0.25 | 5.73% | 4.36 | 4.68 | 532368 | 24389.11 | 3.80% |
| 2025-08-22 | 4.46 | 4.36 | -0.09 | -2.02% | 4.33 | 4.50 | 268671 | 11809.89 | 1.92% |
| 2025-08-21 | 4.39 | 4.45 | 0.10 | 2.30% | 4.29 | 4.50 | 407986 | 17942.19 | 2.91% |
| 2025-08-20 | 4.19 | 4.35 | 0.20 | 4.82% | 4.15 | 4.43 | 426428 | 18327.27 | 3.04% |
| 2025-08-19 | 4.07 | 4.15 | 0.08 | 1.97% | 4.05 | 4.16 | 251472 | 10349.00 | 1.79% |
| 2025-08-18 | 4.15 | 4.07 | -0.06 | -1.45% | 4.05 | 4.17 | 361120 | 14774.80 | 2.58% |
| 2025-08-15 | 4.08 | 4.13 | 0.06 | 1.47% | 4.05 | 4.24 | 414773 | 17290.34 | 2.96% |
| 2025-08-14 | 3.96 | 4.07 | 0.13 | 3.30% | 3.93 | 4.20 | 571581 | 23409.55 | 4.08% |
| 2025-08-13 | 3.96 | 3.94 | 0.00 | 0.00% | 3.88 | 3.97 | 363252 | 14250.00 | 2.59% |
| 2025-08-12 | 3.79 | 3.94 | 0.16 | 4.23% | 3.73 | 3.96 | 450982 | 17334.49 | 3.22% |
| 2025-08-11 | 3.61 | 3.78 | 0.17 | 4.71% | 3.59 | 3.83 | 427399 | 15901.25 | 3.05% |
| 2025-08-08 | 3.63 | 3.61 | -0.01 | -0.28% | 3.59 | 3.64 | 101171 | 3647.95 | 0.72% |
| 2025-08-07 | 3.63 | 3.62 | 0.00 | 0.00% | 3.59 | 3.63 | 139117 | 5028.18 | 0.99% |
| 2025-08-06 | 3.65 | 3.62 | -0.03 | -0.82% | 3.60 | 3.65 | 130291 | 4710.58 | 0.93% |
| 2025-08-05 | 3.64 | 3.65 | 0.01 | 0.27% | 3.62 | 3.67 | 123034 | 4489.72 | 0.88% |
| 2025-08-04 | 3.63 | 3.64 | 0.01 | 0.28% | 3.59 | 3.65 | 132449 | 4792.82 | 0.95% |
| 2025-08-01 | 3.65 | 3.63 | -0.01 | -0.27% | 3.61 | 3.71 | 141592 | 5170.81 | 1.01% |
| 2025-07-31 | 3.74 | 3.64 | -0.11 | -2.93% | 3.62 | 3.74 | 209226 | 7654.48 | 1.49% |
| 2025-07-30 | 3.79 | 3.75 | -0.03 | -0.79% | 3.72 | 3.80 | 151828 | 5702.76 | 1.08% |
| 2025-07-29 | 3.77 | 3.78 | 0.00 | 0.00% | 3.74 | 3.80 | 114425 | 4316.27 | 0.82% |
| 2025-07-28 | 3.80 | 3.78 | 0.00 | 0.00% | 3.74 | 3.81 | 155118 | 5846.66 | 1.11% |
| 2025-07-25 | 3.81 | 3.78 | -0.03 | -0.79% | 3.77 | 3.83 | 113681 | 4309.96 | 0.77% |
| 2025-07-24 | 3.77 | 3.81 | 0.04 | 1.06% | 3.76 | 3.84 | 203803 | 7759.57 | 1.38% |
| 2025-07-23 | 3.81 | 3.77 | -0.04 | -1.05% | 3.75 | 3.84 | 155447 | 5886.15 | 1.05% |
| 2025-07-22 | 3.76 | 3.81 | 0.07 | 1.87% | 3.71 | 3.85 | 258158 | 9797.82 | 1.74% |
| 2025-07-21 | 3.67 | 3.74 | 0.09 | 2.47% | 3.66 | 3.76 | 235410 | 8756.45 | 1.59% |
| 2025-07-18 | 3.68 | 3.65 | -0.02 | -0.54% | 3.63 | 3.74 | 164389 | 6034.26 | 1.11% |
| 2025-07-17 | 3.70 | 3.67 | -0.04 | -1.08% | 3.65 | 3.70 | 158944 | 5828.79 | 1.07% |
| 2025-07-16 | 3.69 | 3.71 | 0.06 | 1.64% | 3.64 | 3.72 | 191251 | 7062.80 | 1.29% |
| 2025-07-15 | 3.73 | 3.65 | -0.08 | -2.14% | 3.60 | 3.74 | 213641 | 7789.93 | 1.44% |
| 2025-07-14 | 3.76 | 3.73 | -0.04 | -1.06% | 3.72 | 3.77 | 170113 | 6365.35 | 1.15% |
| 2025-07-11 | 3.83 | 3.77 | -0.05 | -1.31% | 3.75 | 3.85 | 235471 | 8914.64 | 1.59% |
| 2025-07-10 | 3.75 | 3.82 | 0.07 | 1.87% | 3.74 | 3.82 | 178140 | 6750.44 | 1.20% |
| 2025-07-09 | 3.77 | 3.75 | -0.02 | -0.53% | 3.74 | 3.80 | 141980 | 5345.56 | 0.96% |
| 2025-07-08 | 3.71 | 3.77 | 0.06 | 1.62% | 3.69 | 3.78 | 238431 | 8946.19 | 1.61% |
| 2025-07-07 | 3.66 | 3.71 | 0.04 | 1.09% | 3.65 | 3.74 | 226318 | 8383.53 | 1.53% |
| 2025-07-04 | 3.70 | 3.67 | -0.02 | -0.54% | 3.64 | 3.71 | 226099 | 8306.43 | 1.53% |
| 2025-07-03 | 3.67 | 3.69 | 0.01 | 0.27% | 3.65 | 3.72 | 229373 | 8453.18 | 1.55% |
| 2025-07-02 | 3.68 | 3.68 | -0.02 | -0.54% | 3.64 | 3.74 | 233425 | 8580.97 | 1.58% |
| 2025-07-01 | 3.66 | 3.70 | 0.05 | 1.37% | 3.59 | 3.73 | 230735 | 8449.77 | 1.56% |
| 2025-06-30 | 3.68 | 3.65 | -0.02 | -0.54% | 3.63 | 3.71 | 185608 | 6794.10 | 1.25% |
| 2025-06-27 | 3.65 | 3.67 | 0.03 | 0.82% | 3.60 | 3.69 | 213448 | 7795.32 | 1.44% |
| 2025-06-26 | 3.69 | 3.64 | -0.05 | -1.36% | 3.62 | 3.74 | 238454 | 8735.68 | 1.61% |
| 2025-06-25 | 3.58 | 3.69 | 0.10 | 2.79% | 3.52 | 3.74 | 378819 | 13796.06 | 2.56% |
| 2025-06-24 | 3.52 | 3.59 | 0.05 | 1.41% | 3.49 | 3.59 | 223212 | 7918.06 | 1.51% |
| 2025-06-23 | 3.46 | 3.54 | 0.08 | 2.31% | 3.38 | 3.55 | 258449 | 8945.54 | 1.74% |
| 2025-06-20 | 3.45 | 3.46 | -0.01 | -0.29% | 3.45 | 3.50 | 86495 | 3003.52 | 0.58% |
| 2025-06-19 | 3.50 | 3.47 | -0.05 | -1.42% | 3.45 | 3.54 | 99298 | 3460.91 | 0.67% |
| 2025-06-18 | 3.55 | 3.52 | -0.04 | -1.12% | 3.49 | 3.56 | 109578 | 3850.09 | 0.74% |
| 2025-06-17 | 3.54 | 3.56 | 0.03 | 0.85% | 3.51 | 3.57 | 114806 | 4066.08 | 0.78% |
| 2025-06-16 | 3.50 | 3.53 | 0.02 | 0.57% | 3.50 | 3.56 | 100923 | 3563.28 | 0.68% |
| 2025-06-13 | 3.58 | 3.51 | -0.07 | -1.96% | 3.50 | 3.59 | 154533 | 5459.67 | 1.04% |
| 2025-06-12 | 3.63 | 3.58 | -0.06 | -1.65% | 3.54 | 3.65 | 217218 | 7775.00 | 1.47% |
| 2025-06-11 | 3.63 | 3.64 | 0.01 | 0.28% | 3.61 | 3.69 | 193701 | 7074.18 | 1.31% |
| 2025-06-10 | 3.67 | 3.63 | 0.00 | 0.00% | 3.58 | 3.70 | 270625 | 9843.09 | 1.83% |
| 2025-06-09 | 3.69 | 3.63 | -0.10 | -2.68% | 3.61 | 3.73 | 526883 | 19259.83 | 3.56% |
| 2025-06-06 | 3.54 | 3.73 | 0.20 | 5.67% | 3.53 | 3.88 | 839741 | 31688.77 | 5.67% |
| 2025-06-05 | 3.54 | 3.53 | -0.03 | -0.84% | 3.50 | 3.56 | 94765 | 3340.87 | 0.64% |
| 2025-06-04 | 3.55 | 3.56 | 0.05 | 1.42% | 3.50 | 3.57 | 116458 | 4118.86 | 0.79% |
| 2025-06-03 | 3.52 | 3.51 | -0.04 | -1.13% | 3.49 | 3.59 | 134470 | 4730.15 | 0.91% |
| 2025-05-30 | 3.53 | 3.55 | 0.00 | 0.00% | 3.51 | 3.57 | 89709 | 3179.46 | 0.61% |
| 2025-05-29 | 3.51 | 3.55 | 0.03 | 0.85% | 3.51 | 3.56 | 89677 | 3172.71 | 0.61% |
| 2025-05-28 | 3.57 | 3.52 | -0.04 | -1.12% | 3.50 | 3.57 | 95446 | 3363.34 | 0.64% |
| 2025-05-27 | 3.59 | 3.56 | 0.02 | 0.56% | 3.53 | 3.59 | 87861 | 3121.59 | 0.59% |
| 2025-05-26 | 3.59 | 3.54 | -0.02 | -0.56% | 3.52 | 3.59 | 108065 | 3840.78 | 0.73% |
| 2025-05-23 | 3.60 | 3.56 | -0.05 | -1.39% | 3.54 | 3.69 | 207983 | 7514.83 | 1.40% |
| 2025-05-22 | 3.57 | 3.61 | 0.02 | 0.56% | 3.52 | 3.65 | 174970 | 6275.99 | 1.18% |
| 2025-05-21 | 3.59 | 3.59 | 0.00 | 0.00% | 3.56 | 3.68 | 174022 | 6291.86 | 1.17% |
| 2025-05-20 | 3.55 | 3.59 | 0.03 | 0.84% | 3.52 | 3.62 | 183266 | 6520.84 | 1.24% |
| 2025-05-19 | 3.52 | 3.56 | 0.05 | 1.42% | 3.50 | 3.62 | 233338 | 8375.12 | 1.58% |
| 2025-05-16 | 3.50 | 3.51 | -0.01 | -0.28% | 3.48 | 3.53 | 97416 | 3412.67 | 0.66% |
| 2025-05-15 | 3.59 | 3.52 | -0.07 | -1.95% | 3.51 | 3.60 | 109412 | 3870.97 | 0.74% |
| 2025-05-14 | 3.60 | 3.59 | -0.03 | -0.83% | 3.58 | 3.64 | 135591 | 4885.62 | 0.92% |
| 2025-05-13 | 3.63 | 3.62 | -0.01 | -0.28% | 3.58 | 3.67 | 111946 | 4051.21 | 0.76% |
| 2025-05-12 | 3.66 | 3.63 | 0.01 | 0.28% | 3.61 | 3.66 | 118061 | 4288.87 | 0.80% |
| 2025-05-09 | 3.72 | 3.62 | -0.08 | -2.16% | 3.62 | 3.72 | 131729 | 4806.07 | 0.89% |
| 2025-05-08 | 3.75 | 3.70 | -0.01 | -0.27% | 3.68 | 3.75 | 92283 | 3420.29 | 0.62% |
| 2025-05-07 | 3.79 | 3.71 | 0.03 | 0.82% | 3.69 | 3.83 | 156059 | 5845.04 | 1.05% |
| 2025-05-06 | 3.67 | 3.68 | 0.04 | 1.10% | 3.64 | 3.71 | 108123 | 3967.72 | 0.73% |
| 2025-04-30 | 3.65 | 3.64 | 0.03 | 0.83% | 3.61 | 3.68 | 136736 | 4989.08 | 0.92% |
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。
