| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 4.83 | 4.94 | 0.17 | 3.56% | 4.75 | 4.97 | 348412 | 16990.76 | 2.49% |
| 2026-03-24 | 4.62 | 4.77 | 0.26 | 5.76% | 4.54 | 4.77 | 412713 | 19129.41 | 2.95% |
| 2026-03-23 | 4.76 | 4.51 | -0.31 | -6.43% | 4.47 | 4.76 | 592620 | 27143.14 | 4.23% |
| 2026-03-20 | 4.87 | 4.82 | -0.04 | -0.82% | 4.81 | 4.97 | 290223 | 14183.67 | 2.07% |
| 2026-03-19 | 4.94 | 4.86 | -0.14 | -2.80% | 4.84 | 4.95 | 264983 | 12966.69 | 1.89% |
| 2026-03-18 | 5.05 | 5.00 | -0.04 | -0.79% | 4.89 | 5.09 | 380237 | 18866.07 | 2.71% |
| 2026-03-17 | 5.13 | 5.04 | -0.08 | -1.56% | 5.03 | 5.21 | 252046 | 12905.38 | 1.80% |
| 2026-03-16 | 5.03 | 5.12 | 0.07 | 1.39% | 5.03 | 5.23 | 317167 | 16266.34 | 2.26% |
| 2026-03-13 | 5.05 | 5.05 | -0.01 | -0.20% | 5.03 | 5.23 | 375639 | 19225.09 | 2.68% |
| 2026-03-12 | 5.18 | 5.06 | -0.12 | -2.32% | 5.03 | 5.18 | 325568 | 16564.65 | 2.32% |
| 2026-03-11 | 5.21 | 5.18 | -0.05 | -0.96% | 5.17 | 5.27 | 258235 | 13444.95 | 1.84% |
| 2026-03-10 | 5.20 | 5.23 | 0.07 | 1.36% | 5.16 | 5.26 | 294257 | 15324.96 | 2.10% |
| 2026-03-09 | 5.13 | 5.16 | -0.06 | -1.15% | 5.01 | 5.19 | 365886 | 18619.38 | 2.61% |
| 2026-03-06 | 5.11 | 5.22 | 0.06 | 1.16% | 5.10 | 5.30 | 389622 | 20339.86 | 2.78% |
| 2026-03-05 | 5.19 | 5.16 | 0.03 | 0.58% | 5.12 | 5.30 | 380999 | 19778.63 | 2.72% |
| 2026-03-04 | 5.05 | 5.13 | 0.01 | 0.20% | 5.02 | 5.17 | 394245 | 20086.27 | 2.81% |
| 2026-03-03 | 5.37 | 5.12 | -0.25 | -4.66% | 5.10 | 5.41 | 583363 | 30533.78 | 4.16% |
| 2026-03-02 | 5.34 | 5.37 | -0.01 | -0.19% | 5.29 | 5.56 | 825089 | 44594.36 | 5.89% |
| 2026-02-27 | 5.55 | 5.38 | -0.31 | -5.45% | 5.18 | 5.59 | 1102459 | 58815.32 | 7.87% |
| 2026-02-26 | 6.17 | 5.69 | -0.38 | -6.26% | 5.61 | 6.25 | 1373270 | 79951.20 | 9.80% |
| 2026-02-25 | 5.63 | 6.07 | 0.55 | 9.96% | 5.59 | 6.07 | 855128 | 49708.87 | 6.10% |
| 2026-02-24 | 5.62 | 5.52 | -0.01 | -0.18% | 5.50 | 5.74 | 342356 | 19109.18 | 2.44% |
| 2026-02-13 | 5.63 | 5.53 | -0.11 | -1.95% | 5.52 | 5.67 | 299764 | 16754.87 | 2.14% |
| 2026-02-12 | 5.61 | 5.64 | 0.05 | 0.89% | 5.58 | 5.82 | 504394 | 28716.39 | 3.60% |
| 2026-02-11 | 5.54 | 5.59 | 0.04 | 0.72% | 5.50 | 5.68 | 341106 | 19058.50 | 2.43% |
| 2026-02-10 | 5.73 | 5.55 | -0.21 | -3.65% | 5.53 | 5.73 | 366295 | 20536.04 | 2.61% |
| 2026-02-09 | 5.67 | 5.76 | 0.17 | 3.04% | 5.66 | 5.83 | 527633 | 30357.01 | 3.77% |
| 2026-02-06 | 5.59 | 5.59 | 0.01 | 0.18% | 5.45 | 5.73 | 437095 | 24509.41 | 3.12% |
| 2026-02-05 | 5.66 | 5.58 | -0.10 | -1.76% | 5.53 | 5.73 | 539267 | 30241.55 | 3.85% |
| 2026-02-04 | 6.08 | 5.68 | -0.37 | -6.12% | 5.60 | 6.18 | 927291 | 53639.37 | 6.62% |
| 2026-02-03 | 6.02 | 6.05 | 0.18 | 3.07% | 5.95 | 6.24 | 729294 | 44372.12 | 5.20% |
| 2026-02-02 | 5.86 | 5.87 | -0.08 | -1.34% | 5.78 | 6.03 | 502633 | 29621.82 | 3.59% |
| 2026-01-30 | 6.05 | 5.95 | -0.16 | -2.62% | 5.78 | 6.14 | 729180 | 43133.30 | 5.20% |
| 2026-01-29 | 6.09 | 6.11 | 0.06 | 0.99% | 6.03 | 6.31 | 841949 | 51684.27 | 6.01% |
| 2026-01-28 | 6.30 | 6.05 | -0.19 | -3.04% | 5.99 | 6.31 | 777297 | 47218.86 | 5.55% |
| 2026-01-27 | 6.30 | 6.24 | -0.05 | -0.79% | 5.98 | 6.40 | 1140656 | 70751.66 | 8.14% |
| 2026-01-26 | 7.09 | 6.29 | -0.70 | -10.01% | 6.29 | 7.19 | 1564800 | 103854.63 | 11.17% |
| 2026-01-23 | 6.89 | 6.99 | 0.20 | 2.95% | 6.79 | 7.13 | 1688247 | 117123.23 | 12.05% |
| 2026-01-22 | 6.30 | 6.79 | 0.62 | 10.05% | 6.30 | 6.79 | 615179 | 41268.61 | 4.39% |
| 2026-01-21 | 5.61 | 6.17 | 0.56 | 9.98% | 5.58 | 6.17 | 991301 | 59131.40 | 7.07% |
| 2026-01-20 | 6.21 | 5.61 | -0.62 | -9.95% | 5.61 | 6.35 | 1033371 | 60589.30 | 7.38% |
| 2026-01-19 | 6.70 | 6.23 | -0.50 | -7.43% | 6.17 | 6.70 | 902819 | 57404.90 | 6.44% |
| 2026-01-16 | 6.83 | 6.73 | -0.01 | -0.15% | 6.59 | 7.20 | 680330 | 46197.75 | 4.86% |
| 2026-01-15 | 6.99 | 6.74 | -0.18 | -2.60% | 6.66 | 7.03 | 692380 | 47043.98 | 4.94% |
| 2026-01-14 | 6.93 | 6.92 | -0.04 | -0.57% | 6.85 | 7.27 | 1376338 | 96998.20 | 9.82% |
| 2026-01-13 | 6.85 | 6.96 | 0.11 | 1.61% | 6.65 | 7.44 | 1670306 | 116108.35 | 11.92% |
| 2026-01-12 | 6.84 | 6.85 | 0.12 | 1.78% | 6.70 | 7.13 | 1768223 | 122554.06 | 12.62% |
| 2026-01-09 | 6.30 | 6.73 | 0.34 | 5.32% | 6.25 | 6.75 | 1223300 | 79555.24 | 8.73% |
| 2026-01-08 | 6.18 | 6.39 | 0.11 | 1.75% | 6.15 | 6.84 | 1666494 | 109076.15 | 11.89% |
| 2026-01-07 | 6.44 | 6.28 | -0.21 | -3.24% | 6.02 | 6.60 | 1771597 | 110970.43 | 12.64% |
| 2026-01-06 | 6.82 | 6.49 | 0.06 | 0.93% | 6.18 | 6.98 | 1961314 | 128243.79 | 14.00% |
| 2026-01-05 | 6.50 | 6.43 | -0.17 | -2.58% | 5.97 | 6.55 | 1729450 | 108212.63 | 12.34% |
| 2025-12-31 | 6.64 | 6.60 | -0.14 | -2.08% | 6.43 | 6.87 | 1347210 | 89617.02 | 9.62% |
| 2025-12-30 | 6.75 | 6.74 | -0.29 | -4.13% | 6.33 | 6.93 | 2280412 | 150749.91 | 16.28% |
| 2025-12-29 | 7.74 | 7.03 | -0.78 | -9.99% | 7.03 | 7.74 | 1603574 | 115745.14 | 11.44% |
| 2025-12-26 | 7.81 | 7.81 | 0.71 | 10.00% | 7.81 | 7.81 | 520684 | 40665.42 | 3.72% |
| 2025-12-25 | 6.88 | 7.10 | 0.36 | 5.34% | 6.59 | 7.35 | 3345732 | 234158.19 | 23.88% |
| 2025-12-24 | 6.74 | 6.74 | 0.61 | 9.95% | 6.41 | 6.74 | 998652 | 66868.41 | 7.13% |
| 2025-12-23 | 6.13 | 6.13 | 0.56 | 10.05% | 6.13 | 6.13 | 211073 | 12938.76 | 1.51% |
| 2025-12-22 | 5.80 | 5.57 | 0.08 | 1.46% | 5.54 | 6.04 | 1991905 | 115184.40 | 14.22% |
| 2025-12-19 | 5.06 | 5.49 | 0.50 | 10.02% | 5.02 | 5.49 | 1299646 | 70412.48 | 9.28% |
| 2025-12-18 | 5.10 | 4.99 | -0.04 | -0.80% | 4.97 | 5.22 | 599944 | 30564.35 | 4.28% |
| 2025-12-17 | 4.84 | 5.03 | 0.17 | 3.50% | 4.75 | 5.05 | 558244 | 27575.23 | 3.98% |
| 2025-12-16 | 5.04 | 4.86 | -0.20 | -3.95% | 4.80 | 5.11 | 522704 | 25659.03 | 3.73% |
| 2025-12-15 | 4.66 | 5.06 | 0.32 | 6.75% | 4.66 | 5.12 | 788464 | 39005.97 | 5.63% |
| 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% |
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。
