| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-29 | 3.59 | 3.61 | 0.02 | 0.56% | 3.56 | 3.67 | 120954 | 4370.89 | 0.82% |
| 2025-04-28 | 3.66 | 3.59 | -0.08 | -2.18% | 3.54 | 3.67 | 196180 | 7034.96 | 1.32% |
| 2025-04-25 | 3.66 | 3.67 | -0.02 | -0.54% | 3.65 | 3.76 | 151627 | 5608.82 | 1.02% |
| 2025-04-24 | 3.77 | 3.69 | -0.06 | -1.60% | 3.66 | 3.80 | 141433 | 5254.08 | 0.96% |
| 2025-04-23 | 3.73 | 3.75 | 0.04 | 1.08% | 3.69 | 3.84 | 237414 | 8934.48 | 1.60% |
| 2025-04-22 | 3.64 | 3.71 | 0.06 | 1.64% | 3.64 | 3.71 | 148848 | 5473.03 | 1.01% |
| 2025-04-21 | 3.66 | 3.65 | -0.02 | -0.54% | 3.58 | 3.69 | 148014 | 5354.73 | 1.00% |
| 2025-04-18 | 3.60 | 3.67 | 0.07 | 1.94% | 3.59 | 3.69 | 157907 | 5746.56 | 1.07% |
| 2025-04-17 | 3.52 | 3.60 | 0.06 | 1.69% | 3.51 | 3.65 | 155841 | 5618.36 | 1.05% |
| 2025-04-16 | 3.67 | 3.54 | -0.13 | -3.54% | 3.49 | 3.73 | 207103 | 7405.12 | 1.40% |
| 2025-04-15 | 3.60 | 3.67 | 0.07 | 1.94% | 3.55 | 3.72 | 189393 | 6901.00 | 1.28% |
| 2025-04-14 | 3.58 | 3.60 | 0.05 | 1.41% | 3.56 | 3.65 | 150308 | 5426.73 | 1.02% |
| 2025-04-11 | 3.47 | 3.55 | 0.02 | 0.57% | 3.47 | 3.59 | 172364 | 6089.13 | 1.16% |
| 2025-04-10 | 3.52 | 3.53 | 0.11 | 3.22% | 3.48 | 3.59 | 219183 | 7763.16 | 1.48% |
| 2025-04-09 | 3.21 | 3.42 | 0.17 | 5.23% | 3.03 | 3.45 | 364295 | 11929.92 | 2.46% |
| 2025-04-08 | 3.34 | 3.25 | -0.22 | -6.34% | 3.17 | 3.43 | 389581 | 12748.07 | 2.63% |
| 2025-04-07 | 3.62 | 3.47 | -0.38 | -9.87% | 3.47 | 3.65 | 222990 | 7817.77 | 1.51% |
| 2025-04-03 | 3.79 | 3.85 | 0.02 | 0.52% | 3.77 | 3.88 | 176440 | 6784.44 | 1.19% |
| 2025-04-02 | 3.83 | 3.83 | -0.02 | -0.52% | 3.81 | 3.86 | 64490 | 2471.30 | 0.44% |
| 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% |
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。
