| 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 | 1.66 | 1.70 | 0.05 | 3.03% | 1.66 | 1.71 | 658131 | 11094.81 | 2.41% |
| 2026-03-24 | 1.63 | 1.65 | 0.07 | 4.43% | 1.59 | 1.65 | 806663 | 13125.32 | 2.95% |
| 2026-03-23 | 1.67 | 1.58 | -0.11 | -6.51% | 1.56 | 1.67 | 874679 | 14092.63 | 3.20% |
| 2026-03-20 | 1.78 | 1.69 | -0.09 | -5.06% | 1.69 | 1.78 | 742981 | 12788.85 | 2.72% |
| 2026-03-19 | 1.81 | 1.78 | -0.05 | -2.73% | 1.78 | 1.82 | 447029 | 8019.07 | 1.63% |
| 2026-03-18 | 1.84 | 1.83 | -0.02 | -1.08% | 1.80 | 1.85 | 652431 | 11861.75 | 2.39% |
| 2026-03-17 | 1.83 | 1.85 | 0.02 | 1.09% | 1.83 | 1.87 | 664376 | 12299.64 | 2.43% |
| 2026-03-16 | 1.83 | 1.83 | -0.01 | -0.54% | 1.82 | 1.85 | 496713 | 9096.20 | 1.82% |
| 2026-03-13 | 1.84 | 1.84 | 0.00 | 0.00% | 1.83 | 1.86 | 622788 | 11482.62 | 2.28% |
| 2026-03-12 | 1.83 | 1.84 | 0.01 | 0.55% | 1.82 | 1.85 | 482683 | 8860.61 | 1.76% |
| 2026-03-11 | 1.85 | 1.83 | -0.01 | -0.54% | 1.82 | 1.85 | 369621 | 6767.08 | 1.35% |
| 2026-03-10 | 1.84 | 1.84 | 0.01 | 0.55% | 1.83 | 1.85 | 329142 | 6057.69 | 1.20% |
| 2026-03-09 | 1.85 | 1.83 | -0.03 | -1.61% | 1.82 | 1.85 | 434325 | 7959.13 | 1.59% |
| 2026-03-06 | 1.83 | 1.86 | 0.02 | 1.09% | 1.83 | 1.87 | 504514 | 9342.81 | 1.84% |
| 2026-03-05 | 1.84 | 1.84 | 0.02 | 1.10% | 1.83 | 1.86 | 471963 | 8708.27 | 1.73% |
| 2026-03-04 | 1.85 | 1.82 | -0.04 | -2.15% | 1.81 | 1.85 | 577233 | 10543.83 | 2.11% |
| 2026-03-03 | 1.91 | 1.86 | -0.05 | -2.62% | 1.86 | 1.92 | 717518 | 13501.09 | 2.62% |
| 2026-03-02 | 1.93 | 1.91 | -0.04 | -2.05% | 1.90 | 1.94 | 726785 | 13943.90 | 2.66% |
| 2026-02-27 | 1.94 | 1.95 | 0.01 | 0.52% | 1.94 | 1.96 | 441893 | 8613.59 | 1.62% |
| 2026-02-26 | 1.97 | 1.94 | -0.03 | -1.52% | 1.94 | 1.98 | 456717 | 8910.21 | 1.67% |
| 2026-02-25 | 1.95 | 1.97 | 0.03 | 1.55% | 1.94 | 1.99 | 764511 | 15070.53 | 2.79% |
| 2026-02-24 | 1.94 | 1.94 | 0.01 | 0.52% | 1.93 | 1.95 | 292277 | 5677.31 | 1.07% |
| 2026-02-13 | 1.95 | 1.93 | -0.02 | -1.03% | 1.92 | 1.96 | 437020 | 8454.66 | 1.60% |
| 2026-02-12 | 1.97 | 1.95 | -0.01 | -0.51% | 1.94 | 1.97 | 434201 | 8496.76 | 1.59% |
| 2026-02-11 | 1.99 | 1.96 | -0.03 | -1.51% | 1.96 | 2.00 | 483567 | 9527.52 | 1.77% |
| 2026-02-10 | 1.99 | 1.99 | 0.01 | 0.51% | 1.97 | 2.00 | 532230 | 10571.13 | 1.95% |
| 2026-02-09 | 1.98 | 1.98 | 0.01 | 0.51% | 1.97 | 1.99 | 537566 | 10658.05 | 1.97% |
| 2026-02-06 | 1.97 | 1.97 | -0.01 | -0.51% | 1.95 | 1.98 | 442024 | 8692.23 | 1.62% |
| 2026-02-05 | 1.96 | 1.98 | 0.02 | 1.02% | 1.95 | 2.00 | 664898 | 13166.06 | 2.43% |
| 2026-02-04 | 1.93 | 1.96 | 0.02 | 1.03% | 1.93 | 1.98 | 595793 | 11673.76 | 2.18% |
| 2026-02-03 | 1.93 | 1.94 | 0.02 | 1.04% | 1.92 | 1.95 | 413353 | 7998.85 | 1.51% |
| 2026-02-02 | 1.93 | 1.92 | -0.04 | -2.04% | 1.92 | 1.95 | 659827 | 12756.69 | 2.41% |
| 2026-01-30 | 1.98 | 1.96 | -0.03 | -1.51% | 1.96 | 1.99 | 664101 | 13108.53 | 2.43% |
| 2026-01-29 | 1.98 | 1.99 | 0.01 | 0.51% | 1.96 | 2.00 | 663505 | 13154.01 | 2.43% |
| 2026-01-28 | 1.99 | 1.98 | -0.02 | -1.00% | 1.98 | 2.01 | 476550 | 9485.54 | 1.74% |
| 2026-01-27 | 2.01 | 2.00 | -0.01 | -0.50% | 1.95 | 2.02 | 934823 | 18570.70 | 3.42% |
| 2026-01-26 | 2.03 | 2.01 | -0.02 | -0.99% | 2.01 | 2.04 | 643105 | 12997.03 | 2.35% |
| 2026-01-23 | 2.02 | 2.03 | 0.01 | 0.50% | 2.01 | 2.04 | 745562 | 15108.54 | 2.73% |
| 2026-01-22 | 2.01 | 2.02 | 0.01 | 0.50% | 2.00 | 2.03 | 544589 | 10988.97 | 1.99% |
| 2026-01-21 | 2.03 | 2.01 | -0.03 | -1.47% | 2.00 | 2.04 | 777506 | 15665.36 | 2.84% |
| 2026-01-20 | 2.03 | 2.04 | 0.01 | 0.49% | 2.01 | 2.05 | 759979 | 15427.08 | 2.78% |
| 2026-01-19 | 2.01 | 2.03 | 0.01 | 0.50% | 2.00 | 2.03 | 628058 | 12689.77 | 2.30% |
| 2026-01-16 | 2.03 | 2.02 | 0.00 | 0.00% | 1.99 | 2.03 | 943284 | 18942.72 | 3.45% |
| 2026-01-15 | 2.05 | 2.02 | -0.03 | -1.46% | 2.01 | 2.06 | 1190805 | 24134.00 | 4.35% |
| 2026-01-14 | 2.07 | 2.05 | -0.02 | -0.97% | 2.04 | 2.10 | 1868011 | 38644.23 | 6.83% |
| 2026-01-13 | 2.09 | 2.07 | -0.03 | -1.43% | 2.07 | 2.14 | 1784809 | 37734.03 | 6.52% |
| 2026-01-12 | 2.08 | 2.10 | 0.01 | 0.48% | 2.06 | 2.11 | 1448088 | 30149.27 | 5.29% |
| 2026-01-09 | 2.06 | 2.09 | 0.03 | 1.46% | 2.05 | 2.09 | 1142630 | 23687.10 | 4.18% |
| 2026-01-08 | 2.05 | 2.06 | 0.00 | 0.00% | 2.03 | 2.08 | 999606 | 20516.64 | 3.65% |
| 2026-01-07 | 2.09 | 2.06 | -0.04 | -1.90% | 2.06 | 2.09 | 1085436 | 22478.70 | 3.97% |
| 2026-01-06 | 2.05 | 2.10 | 0.05 | 2.44% | 2.04 | 2.10 | 1277596 | 26510.64 | 4.67% |
| 2026-01-05 | 2.06 | 2.05 | -0.01 | -0.49% | 2.04 | 2.07 | 871484 | 17882.49 | 3.19% |
| 2025-12-31 | 2.08 | 2.06 | 0.00 | 0.00% | 2.05 | 2.10 | 884729 | 18288.00 | 3.23% |
| 2025-12-30 | 2.06 | 2.06 | -0.01 | -0.48% | 2.04 | 2.08 | 954506 | 19675.20 | 3.49% |
| 2025-12-29 | 2.12 | 2.07 | -0.05 | -2.36% | 2.06 | 2.13 | 1251367 | 26097.01 | 4.57% |
| 2025-12-26 | 2.12 | 2.12 | -0.01 | -0.47% | 2.10 | 2.15 | 1110534 | 23580.94 | 4.06% |
| 2025-12-25 | 2.15 | 2.13 | -0.02 | -0.93% | 2.12 | 2.19 | 1400180 | 29994.31 | 5.12% |
| 2025-12-24 | 2.17 | 2.15 | -0.05 | -2.27% | 2.13 | 2.19 | 1709057 | 36900.76 | 6.25% |
| 2025-12-23 | 2.20 | 2.20 | -0.01 | -0.45% | 2.15 | 2.26 | 2391780 | 52281.43 | 8.74% |
| 2025-12-22 | 2.25 | 2.21 | -0.05 | -2.21% | 2.20 | 2.27 | 2189315 | 48541.95 | 8.00% |
| 2025-12-19 | 2.17 | 2.26 | 0.08 | 3.67% | 2.14 | 2.29 | 3050579 | 68129.49 | 11.15% |
| 2025-12-18 | 2.13 | 2.18 | 0.05 | 2.35% | 2.11 | 2.23 | 2777072 | 60594.62 | 10.15% |
| 2025-12-17 | 2.12 | 2.13 | -0.01 | -0.47% | 2.10 | 2.18 | 2255443 | 48123.77 | 8.25% |
| 2025-12-16 | 2.06 | 2.14 | 0.09 | 4.39% | 2.05 | 2.25 | 3002303 | 64783.01 | 10.98% |
| 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% |
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。
