| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 2.07 | 2.06 | -0.02 | -0.96% | 2.04 | 2.10 | 1105538 | 22766.52 | 4.04% |
| 2025-08-21 | 2.08 | 2.08 | 0.01 | 0.48% | 2.06 | 2.12 | 1538180 | 32038.99 | 5.62% |
| 2025-08-20 | 1.99 | 2.07 | 0.08 | 4.02% | 1.97 | 2.08 | 2448603 | 50113.30 | 8.95% |
| 2025-08-19 | 1.99 | 1.99 | 0.01 | 0.51% | 1.98 | 2.01 | 1172944 | 23390.92 | 4.29% |
| 2025-08-18 | 1.95 | 1.98 | 0.04 | 2.06% | 1.93 | 1.99 | 1144114 | 22570.79 | 4.18% |
| 2025-08-15 | 1.92 | 1.94 | 0.02 | 1.04% | 1.91 | 1.95 | 602153 | 11642.34 | 2.20% |
| 2025-08-14 | 1.96 | 1.92 | -0.05 | -2.54% | 1.92 | 1.97 | 858854 | 16662.33 | 3.14% |
| 2025-08-13 | 2.00 | 1.97 | -0.01 | -0.51% | 1.96 | 2.02 | 874980 | 17337.28 | 3.20% |
| 2025-08-12 | 1.97 | 1.98 | 0.02 | 1.02% | 1.96 | 2.00 | 602939 | 11936.73 | 2.20% |
| 2025-08-11 | 1.94 | 1.96 | 0.02 | 1.03% | 1.92 | 1.97 | 831510 | 16228.29 | 3.04% |
| 2025-08-08 | 1.95 | 1.94 | -0.02 | -1.02% | 1.93 | 1.97 | 485994 | 9452.44 | 1.78% |
| 2025-08-07 | 1.93 | 1.96 | 0.03 | 1.55% | 1.92 | 1.97 | 967401 | 18856.47 | 3.54% |
| 2025-08-06 | 1.93 | 1.93 | 0.00 | 0.00% | 1.91 | 1.94 | 489621 | 9422.79 | 1.79% |
| 2025-08-05 | 1.92 | 1.93 | 0.01 | 0.52% | 1.91 | 1.94 | 419708 | 8092.35 | 1.53% |
| 2025-08-04 | 1.90 | 1.92 | 0.01 | 0.52% | 1.88 | 1.92 | 459365 | 8742.15 | 1.68% |
| 2025-08-01 | 1.92 | 1.91 | -0.01 | -0.52% | 1.90 | 1.94 | 677924 | 12966.31 | 2.48% |
| 2025-07-31 | 1.96 | 1.92 | -0.04 | -2.04% | 1.91 | 1.96 | 1005818 | 19417.62 | 3.68% |
| 2025-07-30 | 1.97 | 1.96 | 0.00 | 0.00% | 1.95 | 1.98 | 733312 | 14405.05 | 2.68% |
| 2025-07-29 | 1.98 | 1.96 | -0.02 | -1.01% | 1.93 | 1.98 | 855286 | 16689.61 | 3.13% |
| 2025-07-28 | 2.00 | 1.98 | -0.02 | -1.00% | 1.97 | 2.00 | 785964 | 15592.24 | 2.87% |
| 2025-07-25 | 2.06 | 2.00 | -0.04 | -1.96% | 2.00 | 2.06 | 1148759 | 23174.34 | 4.20% |
| 2025-07-24 | 1.99 | 2.04 | 0.05 | 2.51% | 1.98 | 2.06 | 1678833 | 34204.57 | 6.14% |
| 2025-07-23 | 2.00 | 1.99 | -0.01 | -0.50% | 1.99 | 2.05 | 1197666 | 24171.78 | 4.38% |
| 2025-07-22 | 2.00 | 2.00 | 0.01 | 0.50% | 1.95 | 2.00 | 970778 | 19204.17 | 3.55% |
| 2025-07-21 | 1.94 | 1.99 | 0.05 | 2.58% | 1.94 | 2.00 | 1286668 | 25496.21 | 4.70% |
| 2025-07-18 | 1.95 | 1.94 | -0.01 | -0.51% | 1.93 | 1.97 | 589968 | 11480.93 | 2.16% |
| 2025-07-17 | 1.94 | 1.95 | 0.01 | 0.52% | 1.93 | 1.99 | 961332 | 18798.24 | 3.51% |
| 2025-07-16 | 1.93 | 1.94 | 0.01 | 0.52% | 1.93 | 1.95 | 523377 | 10151.41 | 1.91% |
| 2025-07-15 | 1.99 | 1.93 | -0.07 | -3.50% | 1.91 | 1.99 | 1282104 | 24860.58 | 4.69% |
| 2025-07-14 | 2.04 | 2.00 | -0.04 | -1.96% | 1.99 | 2.05 | 892911 | 17950.62 | 3.26% |
| 2025-07-11 | 2.04 | 2.04 | -0.01 | -0.49% | 2.01 | 2.06 | 991283 | 20171.06 | 3.62% |
| 2025-07-10 | 2.00 | 2.05 | 0.05 | 2.50% | 1.99 | 2.05 | 1160350 | 23588.37 | 4.24% |
| 2025-07-09 | 1.99 | 2.00 | 0.00 | 0.00% | 1.98 | 2.02 | 948585 | 18941.63 | 3.47% |
| 2025-07-08 | 1.94 | 2.00 | 0.07 | 3.63% | 1.93 | 2.00 | 1355974 | 26756.39 | 4.96% |
| 2025-07-07 | 1.94 | 1.93 | 0.00 | 0.00% | 1.92 | 1.96 | 596327 | 11575.30 | 2.18% |
| 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% |
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。
