| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 4.70 | 4.74 | 0.06 | 1.28% | 4.68 | 4.85 | 446693 | 21315.53 | 3.19% |
| 2025-12-11 | 4.80 | 4.68 | -0.15 | -3.11% | 4.68 | 4.85 | 416624 | 19804.51 | 2.97% |
| 2025-12-10 | 4.76 | 4.83 | 0.07 | 1.47% | 4.64 | 4.88 | 634350 | 30380.29 | 4.53% |
| 2025-12-09 | 4.70 | 4.76 | 0.04 | 0.85% | 4.50 | 4.82 | 805480 | 37686.23 | 5.75% |
| 2025-12-08 | 4.69 | 4.72 | 0.09 | 1.94% | 4.61 | 4.79 | 516986 | 24364.33 | 3.69% |
| 2025-12-05 | 4.68 | 4.63 | -0.05 | -1.07% | 4.55 | 4.68 | 348099 | 16074.45 | 2.48% |
| 2025-12-04 | 4.65 | 4.68 | 0.01 | 0.21% | 4.52 | 4.72 | 481376 | 22334.36 | 3.44% |
| 2025-12-03 | 4.82 | 4.67 | -0.11 | -2.30% | 4.65 | 4.82 | 542013 | 25507.29 | 3.87% |
| 2025-12-02 | 4.90 | 4.78 | 0.04 | 0.84% | 4.72 | 5.05 | 1406230 | 67646.49 | 10.04% |
| 2025-12-01 | 4.32 | 4.74 | 0.43 | 9.98% | 4.30 | 4.74 | 594519 | 27541.98 | 4.24% |
| 2025-11-28 | 4.20 | 4.31 | 0.09 | 2.13% | 4.18 | 4.31 | 287292 | 12216.06 | 2.05% |
| 2025-11-27 | 4.23 | 4.22 | -0.02 | -0.47% | 4.19 | 4.32 | 321544 | 13651.25 | 2.29% |
| 2025-11-26 | 4.28 | 4.24 | -0.05 | -1.17% | 4.22 | 4.35 | 300134 | 12837.41 | 2.14% |
| 2025-11-25 | 4.24 | 4.29 | 0.07 | 1.66% | 4.20 | 4.34 | 450273 | 19270.74 | 3.21% |
| 2025-11-24 | 4.27 | 4.22 | -0.04 | -0.94% | 4.16 | 4.35 | 548456 | 23328.75 | 3.91% |
| 2025-11-21 | 4.47 | 4.26 | -0.32 | -6.99% | 4.20 | 4.59 | 881842 | 38665.78 | 6.29% |
| 2025-11-20 | 4.59 | 4.58 | -0.01 | -0.22% | 4.53 | 4.71 | 1025617 | 47432.81 | 7.32% |
| 2025-11-19 | 5.09 | 4.59 | -0.51 | -10.00% | 4.59 | 5.12 | 1298104 | 62116.08 | 9.26% |
| 2025-11-18 | 5.44 | 5.10 | -0.18 | -3.41% | 5.10 | 5.55 | 1612104 | 84801.82 | 11.51% |
| 2025-11-17 | 4.75 | 5.28 | 0.48 | 10.00% | 4.75 | 5.28 | 2045542 | 105828.78 | 14.60% |
| 2025-11-14 | 4.64 | 4.80 | 0.18 | 3.90% | 4.63 | 5.08 | 1366876 | 67232.91 | 9.76% |
| 2025-11-13 | 4.39 | 4.62 | 0.31 | 7.19% | 4.35 | 4.74 | 976937 | 45010.35 | 6.97% |
| 2025-11-12 | 4.48 | 4.31 | -0.14 | -3.15% | 4.29 | 4.53 | 556381 | 24218.59 | 3.97% |
| 2025-11-11 | 4.12 | 4.45 | 0.33 | 8.01% | 4.10 | 4.53 | 876219 | 38633.14 | 6.25% |
| 2025-11-10 | 4.07 | 4.12 | 0.04 | 0.98% | 4.06 | 4.12 | 138851 | 5687.29 | 0.99% |
| 2025-11-07 | 4.09 | 4.08 | -0.01 | -0.24% | 4.06 | 4.12 | 115390 | 4711.25 | 0.82% |
| 2025-11-06 | 4.12 | 4.09 | -0.02 | -0.49% | 4.06 | 4.13 | 117368 | 4796.74 | 0.84% |
| 2025-11-05 | 4.05 | 4.11 | 0.04 | 0.98% | 4.04 | 4.13 | 149750 | 6134.06 | 1.07% |
| 2025-11-04 | 4.15 | 4.07 | -0.06 | -1.45% | 4.05 | 4.16 | 168043 | 6866.09 | 1.20% |
| 2025-11-03 | 4.09 | 4.13 | 0.04 | 0.98% | 4.02 | 4.17 | 269579 | 11093.48 | 1.92% |
| 2025-10-31 | 3.94 | 4.09 | 0.23 | 5.96% | 3.94 | 4.18 | 522857 | 21356.04 | 3.73% |
| 2025-10-30 | 3.98 | 3.86 | -0.13 | -3.26% | 3.86 | 3.98 | 218319 | 8540.63 | 1.56% |
| 2025-10-29 | 4.01 | 3.99 | -0.01 | -0.25% | 3.94 | 4.01 | 145150 | 5761.07 | 1.04% |
| 2025-10-28 | 4.03 | 4.00 | -0.03 | -0.74% | 3.99 | 4.06 | 136852 | 5496.58 | 0.98% |
| 2025-10-27 | 4.07 | 4.03 | -0.01 | -0.25% | 4.00 | 4.08 | 187158 | 7551.72 | 1.34% |
| 2025-10-24 | 4.09 | 4.04 | -0.03 | -0.74% | 4.01 | 4.09 | 154447 | 6245.39 | 1.10% |
| 2025-10-23 | 4.11 | 4.07 | 0.02 | 0.49% | 3.99 | 4.14 | 154027 | 6233.38 | 1.10% |
| 2025-10-22 | 4.04 | 4.05 | 0.01 | 0.25% | 4.03 | 4.11 | 130952 | 5317.92 | 0.93% |
| 2025-10-21 | 3.99 | 4.04 | 0.05 | 1.25% | 3.94 | 4.06 | 167541 | 6726.29 | 1.20% |
| 2025-10-20 | 3.98 | 3.99 | 0.03 | 0.76% | 3.95 | 4.02 | 144387 | 5755.62 | 1.03% |
| 2025-10-17 | 4.08 | 3.96 | -0.11 | -2.70% | 3.95 | 4.11 | 231355 | 9262.27 | 1.65% |
| 2025-10-16 | 4.18 | 4.07 | -0.12 | -2.86% | 4.05 | 4.18 | 213480 | 8782.02 | 1.52% |
| 2025-10-15 | 4.17 | 4.19 | 0.03 | 0.72% | 4.11 | 4.19 | 161386 | 6721.23 | 1.15% |
| 2025-10-14 | 4.20 | 4.16 | -0.02 | -0.48% | 4.13 | 4.35 | 323190 | 13680.86 | 2.31% |
| 2025-10-13 | 4.25 | 4.18 | -0.19 | -4.35% | 4.12 | 4.26 | 338150 | 14123.55 | 2.41% |
| 2025-10-10 | 4.19 | 4.37 | 0.19 | 4.55% | 4.15 | 4.41 | 366935 | 15813.50 | 2.62% |
| 2025-10-09 | 4.35 | 4.18 | -0.17 | -3.91% | 4.15 | 4.38 | 351550 | 14775.03 | 2.51% |
| 2025-09-30 | 4.38 | 4.35 | -0.01 | -0.23% | 4.30 | 4.43 | 307536 | 13368.97 | 2.19% |
| 2025-09-29 | 4.50 | 4.36 | -0.07 | -1.58% | 4.34 | 4.52 | 440297 | 19401.13 | 3.14% |
| 2025-09-26 | 4.88 | 4.43 | -0.49 | -9.96% | 4.43 | 4.88 | 907548 | 42170.14 | 6.48% |
| 2025-09-25 | 5.03 | 4.92 | -0.09 | -1.80% | 4.92 | 5.10 | 474575 | 23705.59 | 3.39% |
| 2025-09-24 | 4.89 | 5.01 | 0.16 | 3.30% | 4.77 | 5.06 | 621345 | 30609.04 | 4.43% |
| 2025-09-23 | 4.74 | 4.85 | 0.11 | 2.32% | 4.70 | 4.99 | 755709 | 36438.48 | 5.39% |
| 2025-09-22 | 4.42 | 4.74 | 0.32 | 7.24% | 4.39 | 4.86 | 1010072 | 47676.87 | 7.21% |
| 2025-09-19 | 4.43 | 4.42 | 0.01 | 0.23% | 4.34 | 4.49 | 196281 | 8638.14 | 1.40% |
| 2025-09-18 | 4.65 | 4.41 | -0.24 | -5.16% | 4.40 | 4.68 | 337863 | 15303.46 | 2.41% |
| 2025-09-17 | 4.59 | 4.65 | 0.03 | 0.65% | 4.49 | 4.66 | 266576 | 12257.56 | 1.90% |
| 2025-09-16 | 4.68 | 4.62 | -0.04 | -0.86% | 4.53 | 4.71 | 352286 | 16207.92 | 2.51% |
| 2025-09-15 | 4.38 | 4.66 | 0.31 | 7.13% | 4.35 | 4.75 | 787929 | 35987.26 | 5.62% |
| 2025-09-12 | 4.21 | 4.35 | 0.14 | 3.33% | 4.18 | 4.41 | 384332 | 16556.23 | 2.74% |
| 2025-09-11 | 4.24 | 4.21 | -0.04 | -0.94% | 4.14 | 4.25 | 227194 | 9507.65 | 1.62% |
| 2025-09-10 | 4.30 | 4.25 | -0.02 | -0.47% | 4.23 | 4.32 | 126049 | 5375.88 | 0.90% |
| 2025-09-09 | 4.33 | 4.27 | -0.05 | -1.16% | 4.25 | 4.36 | 170263 | 7304.01 | 1.22% |
| 2025-09-08 | 4.26 | 4.32 | 0.07 | 1.65% | 4.25 | 4.35 | 213764 | 9194.27 | 1.53% |
| 2025-09-05 | 4.14 | 4.25 | 0.11 | 2.66% | 4.10 | 4.26 | 196633 | 8243.85 | 1.40% |
| 2025-09-04 | 4.23 | 4.14 | -0.09 | -2.13% | 4.06 | 4.27 | 263865 | 11032.04 | 1.88% |
| 2025-09-03 | 4.34 | 4.23 | -0.10 | -2.31% | 4.21 | 4.39 | 269743 | 11583.78 | 1.93% |
| 2025-09-02 | 4.49 | 4.33 | -0.13 | -2.91% | 4.28 | 4.54 | 343391 | 14968.99 | 2.45% |
| 2025-09-01 | 4.16 | 4.46 | 0.30 | 7.21% | 4.12 | 4.50 | 460324 | 20084.76 | 3.29% |
| 2025-08-29 | 4.29 | 4.16 | -0.10 | -2.35% | 4.13 | 4.31 | 272289 | 11477.61 | 1.94% |
| 2025-08-28 | 4.28 | 4.26 | -0.03 | -0.70% | 4.13 | 4.36 | 372469 | 15779.02 | 2.66% |
| 2025-08-27 | 4.52 | 4.29 | -0.27 | -5.92% | 4.28 | 4.54 | 433115 | 19004.63 | 3.09% |
| 2025-08-26 | 4.60 | 4.56 | -0.05 | -1.08% | 4.47 | 4.60 | 294785 | 13358.99 | 2.10% |
| 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% |
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。
