| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | 1.97 | 1.93 | -0.03 | -1.53% | 1.93 | 1.97 | 692732 | 13497.05 | 2.53% |
| 2025-07-03 | 1.96 | 1.96 | 0.00 | 0.00% | 1.95 | 2.00 | 803106 | 15851.83 | 2.94% |
| 2025-07-02 | 1.96 | 1.96 | 0.01 | 0.51% | 1.94 | 1.97 | 627363 | 12257.92 | 2.29% |
| 2025-07-01 | 1.96 | 1.95 | -0.01 | -0.51% | 1.93 | 1.97 | 648512 | 12624.25 | 2.37% |
| 2025-06-30 | 1.96 | 1.96 | -0.01 | -0.51% | 1.93 | 1.97 | 814672 | 15891.89 | 2.98% |
| 2025-06-27 | 1.96 | 1.97 | 0.02 | 1.03% | 1.94 | 2.00 | 1213815 | 23984.04 | 4.44% |
| 2025-06-26 | 1.95 | 1.95 | -0.01 | -0.51% | 1.95 | 1.99 | 1153222 | 22720.06 | 4.22% |
| 2025-06-25 | 1.96 | 1.96 | 0.02 | 1.03% | 1.91 | 1.98 | 1416915 | 27590.57 | 5.18% |
| 2025-06-24 | 1.88 | 1.94 | 0.06 | 3.19% | 1.88 | 1.95 | 1131248 | 21788.83 | 4.14% |
| 2025-06-23 | 1.84 | 1.88 | 0.01 | 0.53% | 1.83 | 1.89 | 896998 | 16717.30 | 3.28% |
| 2025-06-20 | 1.89 | 1.87 | -0.03 | -1.58% | 1.85 | 1.91 | 1089326 | 20491.49 | 3.98% |
| 2025-06-19 | 1.94 | 1.90 | -0.05 | -2.56% | 1.89 | 1.96 | 841153 | 16124.10 | 3.08% |
| 2025-06-18 | 1.96 | 1.95 | -0.02 | -1.02% | 1.93 | 1.97 | 905048 | 17654.37 | 3.31% |
| 2025-06-17 | 2.00 | 1.97 | -0.03 | -1.50% | 1.96 | 2.01 | 878318 | 17423.18 | 3.21% |
| 2025-06-16 | 2.00 | 2.00 | -0.02 | -0.99% | 1.98 | 2.02 | 822534 | 16450.35 | 3.01% |
| 2025-06-13 | 2.05 | 2.02 | -0.04 | -1.94% | 2.02 | 2.06 | 732850 | 14887.65 | 2.68% |
| 2025-06-12 | 2.06 | 2.06 | 0.00 | 0.00% | 2.05 | 2.08 | 574381 | 11852.62 | 2.10% |
| 2025-06-11 | 2.05 | 2.06 | 0.01 | 0.49% | 2.04 | 2.09 | 566974 | 11763.88 | 2.07% |
| 2025-06-10 | 2.10 | 2.05 | -0.04 | -1.91% | 2.02 | 2.11 | 854559 | 17670.50 | 3.12% |
| 2025-06-09 | 2.07 | 2.09 | 0.02 | 0.97% | 2.05 | 2.10 | 802940 | 16715.79 | 2.94% |
| 2025-06-06 | 2.07 | 2.07 | 0.01 | 0.49% | 2.06 | 2.13 | 891278 | 18672.81 | 3.26% |
| 2025-06-05 | 2.08 | 2.06 | -0.02 | -0.96% | 2.05 | 2.09 | 616329 | 12714.85 | 2.25% |
| 2025-06-04 | 2.05 | 2.08 | 0.02 | 0.97% | 2.05 | 2.08 | 696820 | 14388.91 | 2.55% |
| 2025-06-03 | 2.09 | 2.06 | -0.05 | -2.37% | 2.05 | 2.10 | 855263 | 17717.12 | 3.13% |
| 2025-05-30 | 2.16 | 2.11 | -0.06 | -2.76% | 2.10 | 2.17 | 845881 | 17954.25 | 3.09% |
| 2025-05-29 | 2.14 | 2.17 | 0.02 | 0.93% | 2.12 | 2.20 | 814216 | 17678.38 | 2.98% |
| 2025-05-28 | 2.14 | 2.15 | 0.01 | 0.47% | 2.13 | 2.17 | 522074 | 11253.60 | 1.91% |
| 2025-05-27 | 2.12 | 2.14 | 0.02 | 0.94% | 2.11 | 2.15 | 521135 | 11118.37 | 1.91% |
| 2025-05-26 | 2.12 | 2.12 | -0.01 | -0.47% | 2.10 | 2.13 | 429454 | 9092.80 | 1.57% |
| 2025-05-23 | 2.17 | 2.13 | -0.05 | -2.29% | 2.13 | 2.18 | 654669 | 14050.32 | 2.39% |
| 2025-05-22 | 2.21 | 2.18 | -0.03 | -1.36% | 2.18 | 2.24 | 663329 | 14616.32 | 2.43% |
| 2025-05-21 | 2.24 | 2.21 | -0.04 | -1.78% | 2.20 | 2.25 | 588545 | 13033.14 | 2.15% |
| 2025-05-20 | 2.23 | 2.25 | 0.03 | 1.35% | 2.22 | 2.27 | 779461 | 17525.59 | 2.85% |
| 2025-05-19 | 2.18 | 2.22 | 0.03 | 1.37% | 2.18 | 2.24 | 702222 | 15559.84 | 2.57% |
| 2025-05-16 | 2.18 | 2.19 | 0.00 | 0.00% | 2.16 | 2.19 | 556739 | 12100.06 | 2.04% |
| 2025-05-15 | 2.22 | 2.19 | -0.04 | -1.79% | 2.19 | 2.24 | 537195 | 11829.96 | 1.96% |
| 2025-05-14 | 2.21 | 2.23 | 0.01 | 0.45% | 2.18 | 2.24 | 716125 | 15812.99 | 2.62% |
| 2025-05-13 | 2.23 | 2.22 | 0.00 | 0.00% | 2.21 | 2.27 | 591495 | 13198.22 | 2.16% |
| 2025-05-12 | 2.23 | 2.22 | 0.00 | 0.00% | 2.20 | 2.24 | 611314 | 13540.74 | 2.23% |
| 2025-05-09 | 2.30 | 2.22 | -0.07 | -3.06% | 2.22 | 2.30 | 964404 | 21600.95 | 3.53% |
| 2025-05-08 | 2.25 | 2.29 | 0.03 | 1.33% | 2.24 | 2.32 | 1234748 | 28332.40 | 4.51% |
| 2025-05-07 | 2.29 | 2.26 | 0.00 | 0.00% | 2.24 | 2.33 | 1062914 | 24129.86 | 3.89% |
| 2025-05-06 | 2.20 | 2.26 | 0.06 | 2.73% | 2.20 | 2.26 | 904929 | 20314.88 | 3.31% |
| 2025-04-30 | 2.20 | 2.20 | -0.02 | -0.90% | 2.19 | 2.27 | 753108 | 16716.96 | 2.75% |
| 2025-04-29 | 2.20 | 2.22 | 0.03 | 1.37% | 2.16 | 2.22 | 727190 | 16005.17 | 2.66% |
| 2025-04-28 | 2.26 | 2.19 | -0.06 | -2.67% | 2.18 | 2.29 | 929904 | 20615.28 | 3.40% |
| 2025-04-25 | 2.26 | 2.25 | -0.01 | -0.44% | 2.23 | 2.31 | 1007803 | 22924.37 | 3.68% |
| 2025-04-24 | 2.29 | 2.26 | -0.05 | -2.16% | 2.23 | 2.31 | 1103533 | 24948.38 | 4.03% |
| 2025-04-23 | 2.39 | 2.31 | -0.09 | -3.75% | 2.30 | 2.39 | 1603662 | 37289.79 | 5.86% |
| 2025-04-22 | 2.40 | 2.40 | -0.01 | -0.41% | 2.38 | 2.44 | 1373229 | 33040.29 | 5.02% |
| 2025-04-21 | 2.38 | 2.41 | -0.02 | -0.82% | 2.37 | 2.47 | 1937887 | 47065.19 | 7.08% |
| 2025-04-18 | 2.29 | 2.43 | 0.11 | 4.74% | 2.25 | 2.52 | 2898093 | 68716.55 | 10.59% |
| 2025-04-17 | 2.24 | 2.32 | 0.06 | 2.65% | 2.24 | 2.42 | 1860864 | 43513.62 | 6.80% |
| 2025-04-16 | 2.29 | 2.26 | -0.04 | -1.74% | 2.20 | 2.32 | 1246405 | 28191.77 | 4.56% |
| 2025-04-15 | 2.34 | 2.30 | -0.06 | -2.54% | 2.29 | 2.40 | 1493460 | 34903.00 | 5.46% |
| 2025-04-14 | 2.33 | 2.36 | 0.05 | 2.16% | 2.33 | 2.42 | 1896703 | 45086.08 | 6.93% |
| 2025-04-11 | 2.30 | 2.31 | -0.04 | -1.70% | 2.27 | 2.37 | 1746763 | 40551.98 | 6.39% |
| 2025-04-10 | 2.24 | 2.35 | 0.10 | 4.44% | 2.21 | 2.44 | 2742071 | 63950.95 | 10.02% |
| 2025-04-09 | 2.19 | 2.25 | 0.03 | 1.35% | 2.03 | 2.32 | 2886175 | 63205.97 | 10.55% |
| 2025-04-08 | 2.01 | 2.22 | 0.20 | 9.90% | 1.93 | 2.22 | 2082106 | 44339.04 | 7.61% |
| 2025-04-07 | 2.15 | 2.02 | -0.22 | -9.82% | 2.02 | 2.15 | 1187177 | 24404.17 | 4.34% |
| 2025-04-03 | 2.17 | 2.24 | 0.04 | 1.82% | 2.16 | 2.28 | 1484427 | 33312.08 | 5.43% |
| 2025-04-02 | 2.23 | 2.20 | -0.03 | -1.35% | 2.19 | 2.23 | 734776 | 16226.87 | 2.69% |
| 2025-04-01 | 2.22 | 2.23 | -0.01 | -0.45% | 2.21 | 2.26 | 820898 | 18359.68 | 3.00% |
| 2025-03-31 | 2.25 | 2.24 | -0.04 | -1.75% | 2.15 | 2.25 | 1569256 | 34478.20 | 5.74% |
| 2025-03-28 | 2.34 | 2.28 | -0.07 | -2.98% | 2.26 | 2.35 | 1176010 | 26927.07 | 4.30% |
| 2025-03-27 | 2.40 | 2.35 | -0.05 | -2.08% | 2.35 | 2.42 | 891770 | 21120.38 | 3.26% |
| 2025-03-26 | 2.37 | 2.40 | 0.01 | 0.42% | 2.36 | 2.42 | 814464 | 19482.17 | 2.98% |
| 2025-03-25 | 2.44 | 2.39 | -0.07 | -2.85% | 2.36 | 2.45 | 1099979 | 26309.75 | 4.02% |
| 2025-03-24 | 2.58 | 2.46 | -0.10 | -3.91% | 2.38 | 2.59 | 1712390 | 42409.53 | 6.26% |
| 2025-03-21 | 2.60 | 2.56 | -0.06 | -2.29% | 2.55 | 2.61 | 1215508 | 31266.26 | 4.44% |
| 2025-03-20 | 2.64 | 2.62 | -0.01 | -0.38% | 2.61 | 2.66 | 1114495 | 29292.94 | 4.07% |
| 2025-03-19 | 2.67 | 2.63 | -0.06 | -2.23% | 2.62 | 2.67 | 1294090 | 34148.75 | 4.73% |
| 2025-03-18 | 2.75 | 2.69 | -0.05 | -1.82% | 2.68 | 2.77 | 1583446 | 42889.22 | 5.79% |
| 2025-03-17 | 2.75 | 2.74 | 0.02 | 0.74% | 2.73 | 2.89 | 2626616 | 73073.86 | 9.60% |
| 2025-03-14 | 2.65 | 2.72 | 0.12 | 4.62% | 2.63 | 2.81 | 2923287 | 79666.74 | 10.69% |
| 2025-03-13 | 2.67 | 2.60 | -0.09 | -3.35% | 2.56 | 2.68 | 1550586 | 40528.95 | 5.67% |
| 2025-03-12 | 2.66 | 2.69 | 0.04 | 1.51% | 2.65 | 2.74 | 1798410 | 48386.48 | 6.57% |
| 2025-03-11 | 2.63 | 2.65 | -0.01 | -0.38% | 2.59 | 2.66 | 1277215 | 33668.49 | 4.67% |
| 2025-03-10 | 2.65 | 2.66 | 0.00 | 0.00% | 2.62 | 2.72 | 1561370 | 41702.04 | 5.71% |
华联股份(000882)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。
