| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 2.02 | 2.05 | 0.04 | 1.99% | 2.02 | 2.08 | 1247597 | 25517.54 | 4.56% |
| 2025-12-12 | 2.04 | 2.01 | -0.04 | -1.95% | 2.01 | 2.06 | 1228155 | 24872.82 | 4.49% |
| 2025-12-11 | 2.16 | 2.05 | -0.11 | -5.09% | 2.03 | 2.18 | 2199274 | 45580.29 | 8.04% |
| 2025-12-10 | 2.14 | 2.16 | 0.07 | 3.35% | 2.12 | 2.22 | 2854924 | 61943.61 | 10.44% |
| 2025-12-09 | 2.05 | 2.09 | 0.03 | 1.46% | 2.01 | 2.12 | 2087324 | 43307.96 | 7.63% |
| 2025-12-08 | 2.04 | 2.06 | 0.04 | 1.98% | 2.02 | 2.08 | 1161061 | 23711.61 | 4.24% |
| 2025-12-05 | 2.00 | 2.02 | 0.02 | 1.00% | 1.98 | 2.03 | 847094 | 17036.84 | 3.10% |
| 2025-12-04 | 2.05 | 2.00 | -0.06 | -2.91% | 2.00 | 2.07 | 1032602 | 20886.11 | 3.77% |
| 2025-12-03 | 2.11 | 2.06 | -0.05 | -2.37% | 2.05 | 2.12 | 1309217 | 27117.71 | 4.79% |
| 2025-12-02 | 2.12 | 2.11 | -0.02 | -0.94% | 2.09 | 2.14 | 1240509 | 26246.82 | 4.53% |
| 2025-12-01 | 2.13 | 2.13 | 0.01 | 0.47% | 2.08 | 2.16 | 1874322 | 39665.23 | 6.85% |
| 2025-11-28 | 2.03 | 2.12 | 0.09 | 4.43% | 1.99 | 2.18 | 2639746 | 55044.96 | 9.65% |
| 2025-11-27 | 2.04 | 2.03 | -0.02 | -0.98% | 2.02 | 2.09 | 1591254 | 32725.95 | 5.82% |
| 2025-11-26 | 1.97 | 2.05 | 0.07 | 3.54% | 1.97 | 2.08 | 1970304 | 39963.33 | 7.20% |
| 2025-11-25 | 1.98 | 1.98 | 0.00 | 0.00% | 1.96 | 1.99 | 1221282 | 24140.46 | 4.46% |
| 2025-11-24 | 1.98 | 1.98 | 0.01 | 0.51% | 1.95 | 2.00 | 1562244 | 30919.30 | 5.71% |
| 2025-11-21 | 2.06 | 1.97 | -0.12 | -5.74% | 1.97 | 2.15 | 2676487 | 54702.03 | 9.78% |
| 2025-11-20 | 2.14 | 2.09 | -0.08 | -3.69% | 2.05 | 2.17 | 3815903 | 79790.45 | 13.95% |
| 2025-11-19 | 2.19 | 2.17 | 0.11 | 5.34% | 2.16 | 2.27 | 4925989 | 110517.27 | 18.01% |
| 2025-11-18 | 2.12 | 2.06 | -0.06 | -2.83% | 2.02 | 2.12 | 1276242 | 26190.54 | 4.67% |
| 2025-11-17 | 2.10 | 2.12 | 0.04 | 1.92% | 2.09 | 2.15 | 1143478 | 24191.20 | 4.18% |
| 2025-11-14 | 2.06 | 2.08 | 0.02 | 0.97% | 2.05 | 2.12 | 1392733 | 29190.65 | 5.09% |
| 2025-11-13 | 2.03 | 2.06 | 0.04 | 1.98% | 2.01 | 2.07 | 1135982 | 23205.75 | 4.15% |
| 2025-11-12 | 2.05 | 2.02 | -0.03 | -1.46% | 2.01 | 2.08 | 884011 | 17985.83 | 3.23% |
| 2025-11-11 | 2.01 | 2.05 | 0.04 | 1.99% | 2.00 | 2.05 | 1240814 | 25123.23 | 4.54% |
| 2025-11-10 | 1.97 | 2.01 | 0.05 | 2.55% | 1.95 | 2.01 | 1012758 | 20174.80 | 3.70% |
| 2025-11-07 | 1.96 | 1.96 | -0.01 | -0.51% | 1.96 | 1.98 | 493508 | 9717.21 | 1.80% |
| 2025-11-06 | 2.00 | 1.97 | -0.03 | -1.50% | 1.96 | 2.01 | 908937 | 17929.59 | 3.32% |
| 2025-11-05 | 1.95 | 2.00 | 0.04 | 2.04% | 1.94 | 2.02 | 1033482 | 20609.77 | 3.78% |
| 2025-11-04 | 1.96 | 1.96 | 0.00 | 0.00% | 1.94 | 1.97 | 477566 | 9345.42 | 1.75% |
| 2025-11-03 | 1.95 | 1.96 | 0.02 | 1.03% | 1.94 | 1.97 | 670315 | 13122.89 | 2.45% |
| 2025-10-31 | 1.92 | 1.94 | 0.01 | 0.52% | 1.92 | 1.95 | 486310 | 9436.77 | 1.78% |
| 2025-10-30 | 1.97 | 1.93 | -0.06 | -3.02% | 1.92 | 1.98 | 1290112 | 25102.94 | 4.72% |
| 2025-10-29 | 1.99 | 1.99 | 0.00 | 0.00% | 1.97 | 2.00 | 521649 | 10350.74 | 1.91% |
| 2025-10-28 | 2.00 | 1.99 | -0.01 | -0.50% | 1.97 | 2.01 | 779807 | 15505.16 | 2.85% |
| 2025-10-27 | 2.01 | 2.00 | 0.00 | 0.00% | 1.98 | 2.02 | 642002 | 12829.12 | 2.35% |
| 2025-10-24 | 2.06 | 2.00 | -0.05 | -2.44% | 1.99 | 2.08 | 1142578 | 23132.59 | 4.18% |
| 2025-10-23 | 2.07 | 2.05 | -0.02 | -0.97% | 2.02 | 2.08 | 913056 | 18663.15 | 3.34% |
| 2025-10-22 | 2.03 | 2.07 | 0.04 | 1.97% | 2.02 | 2.09 | 1258105 | 25917.13 | 4.60% |
| 2025-10-21 | 1.97 | 2.03 | 0.06 | 3.05% | 1.96 | 2.04 | 1247434 | 25011.49 | 4.56% |
| 2025-10-20 | 1.97 | 1.97 | 0.02 | 1.03% | 1.95 | 1.98 | 591312 | 11625.90 | 2.16% |
| 2025-10-17 | 1.97 | 1.95 | -0.03 | -1.52% | 1.95 | 2.00 | 794968 | 15693.57 | 2.91% |
| 2025-10-16 | 2.01 | 1.98 | -0.04 | -1.98% | 1.97 | 2.02 | 937033 | 18661.03 | 3.43% |
| 2025-10-15 | 2.00 | 2.02 | 0.02 | 1.00% | 1.99 | 2.04 | 1116361 | 22527.15 | 4.08% |
| 2025-10-14 | 2.01 | 2.00 | -0.01 | -0.50% | 1.99 | 2.05 | 1034864 | 20905.07 | 3.78% |
| 2025-10-13 | 1.96 | 2.01 | 0.00 | 0.00% | 1.92 | 2.02 | 933601 | 18486.97 | 3.41% |
| 2025-10-10 | 1.98 | 2.01 | 0.03 | 1.52% | 1.98 | 2.04 | 1148350 | 23169.87 | 4.20% |
| 2025-10-09 | 2.00 | 1.98 | -0.02 | -1.00% | 1.96 | 2.00 | 723556 | 14326.21 | 2.65% |
| 2025-09-30 | 2.02 | 2.00 | -0.02 | -0.99% | 1.99 | 2.03 | 666359 | 13362.34 | 2.44% |
| 2025-09-29 | 2.00 | 2.02 | 0.02 | 1.00% | 1.96 | 2.02 | 879311 | 17509.83 | 3.21% |
| 2025-09-26 | 2.01 | 2.00 | -0.01 | -0.50% | 1.99 | 2.03 | 843717 | 16968.16 | 3.08% |
| 2025-09-25 | 2.05 | 2.01 | -0.04 | -1.95% | 2.01 | 2.06 | 963480 | 19553.81 | 3.52% |
| 2025-09-24 | 2.03 | 2.05 | 0.01 | 0.49% | 2.01 | 2.06 | 1091686 | 22286.58 | 3.99% |
| 2025-09-23 | 2.13 | 2.04 | -0.11 | -5.12% | 2.02 | 2.14 | 1537175 | 31663.80 | 5.62% |
| 2025-09-22 | 2.19 | 2.15 | -0.06 | -2.71% | 2.11 | 2.19 | 1312259 | 28049.14 | 4.80% |
| 2025-09-19 | 2.31 | 2.21 | -0.10 | -4.33% | 2.18 | 2.32 | 2012799 | 44737.82 | 7.36% |
| 2025-09-18 | 2.34 | 2.31 | -0.03 | -1.28% | 2.28 | 2.43 | 2486697 | 58624.18 | 9.09% |
| 2025-09-17 | 2.37 | 2.34 | -0.04 | -1.68% | 2.28 | 2.44 | 2755317 | 64570.34 | 10.07% |
| 2025-09-16 | 2.31 | 2.38 | 0.06 | 2.59% | 2.30 | 2.38 | 2906116 | 68278.25 | 10.62% |
| 2025-09-15 | 2.27 | 2.32 | 0.07 | 3.11% | 2.23 | 2.34 | 2646605 | 60507.54 | 9.67% |
| 2025-09-12 | 2.21 | 2.25 | 0.02 | 0.90% | 2.21 | 2.29 | 2460159 | 55379.49 | 8.99% |
| 2025-09-11 | 2.20 | 2.23 | 0.01 | 0.45% | 2.16 | 2.24 | 1689094 | 37016.82 | 6.17% |
| 2025-09-10 | 2.19 | 2.22 | 0.02 | 0.91% | 2.17 | 2.25 | 1762546 | 39011.52 | 6.44% |
| 2025-09-09 | 2.17 | 2.20 | 0.02 | 0.92% | 2.14 | 2.22 | 1857850 | 40543.26 | 6.79% |
| 2025-09-08 | 2.21 | 2.18 | -0.06 | -2.68% | 2.16 | 2.28 | 2512608 | 55362.98 | 9.19% |
| 2025-09-05 | 2.30 | 2.24 | -0.08 | -3.45% | 2.09 | 2.30 | 3196288 | 70343.80 | 11.68% |
| 2025-09-04 | 2.25 | 2.32 | 0.11 | 4.98% | 2.17 | 2.35 | 3980645 | 90785.58 | 14.55% |
| 2025-09-03 | 2.16 | 2.21 | 0.04 | 1.84% | 2.14 | 2.28 | 3253753 | 72404.08 | 11.89% |
| 2025-09-02 | 2.12 | 2.17 | 0.06 | 2.84% | 2.11 | 2.28 | 3618793 | 79461.11 | 13.23% |
| 2025-09-01 | 2.01 | 2.11 | 0.09 | 4.46% | 1.99 | 2.15 | 2275326 | 47432.02 | 8.32% |
| 2025-08-29 | 2.05 | 2.02 | -0.03 | -1.46% | 2.02 | 2.08 | 918311 | 18816.69 | 3.36% |
| 2025-08-28 | 2.03 | 2.05 | 0.02 | 0.99% | 1.98 | 2.07 | 1416258 | 28768.53 | 5.18% |
| 2025-08-27 | 2.09 | 2.03 | -0.06 | -2.87% | 2.02 | 2.10 | 1375470 | 28318.14 | 5.03% |
| 2025-08-26 | 2.08 | 2.09 | 0.00 | 0.00% | 2.06 | 2.10 | 973852 | 20311.55 | 3.56% |
| 2025-08-25 | 2.07 | 2.09 | 0.03 | 1.46% | 2.04 | 2.10 | 1346300 | 27958.51 | 4.92% |
| 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% |
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。
