| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-07 | 2.65 | 2.66 | 0.00 | 0.00% | 2.65 | 2.77 | 2325011 | 62962.20 | 8.50% |
| 2025-03-06 | 2.62 | 2.66 | 0.03 | 1.14% | 2.58 | 2.70 | 2088395 | 55112.43 | 7.63% |
| 2025-03-05 | 2.58 | 2.63 | 0.03 | 1.15% | 2.53 | 2.67 | 1788377 | 46334.73 | 6.54% |
| 2025-03-04 | 2.69 | 2.60 | -0.11 | -4.06% | 2.55 | 2.69 | 2138993 | 55491.23 | 7.82% |
| 2025-03-03 | 2.64 | 2.71 | 0.06 | 2.26% | 2.63 | 2.75 | 2467322 | 66479.95 | 9.02% |
| 2025-02-28 | 2.80 | 2.65 | -0.17 | -6.03% | 2.65 | 2.81 | 3803257 | 103115.83 | 13.90% |
| 2025-02-27 | 2.57 | 2.82 | 0.26 | 10.16% | 2.56 | 2.82 | 5153122 | 140071.77 | 18.84% |
| 2025-02-26 | 2.54 | 2.56 | 0.00 | 0.00% | 2.54 | 2.59 | 1441453 | 36844.55 | 5.27% |
| 2025-02-25 | 2.57 | 2.56 | -0.03 | -1.16% | 2.52 | 2.62 | 1597564 | 41218.22 | 5.84% |
| 2025-02-24 | 2.59 | 2.59 | -0.01 | -0.38% | 2.56 | 2.64 | 1637049 | 42628.05 | 5.98% |
| 2025-02-21 | 2.63 | 2.60 | -0.04 | -1.52% | 2.55 | 2.65 | 1995278 | 51603.83 | 7.29% |
| 2025-02-20 | 2.58 | 2.64 | 0.04 | 1.54% | 2.56 | 2.67 | 2083264 | 54763.92 | 7.62% |
| 2025-02-19 | 2.55 | 2.60 | 0.03 | 1.17% | 2.54 | 2.60 | 1743182 | 44755.22 | 6.37% |
| 2025-02-18 | 2.71 | 2.57 | -0.15 | -5.51% | 2.57 | 2.71 | 2370372 | 62273.86 | 8.67% |
| 2025-02-17 | 2.67 | 2.72 | 0.00 | 0.00% | 2.66 | 2.75 | 2113744 | 57139.43 | 7.73% |
| 2025-02-14 | 2.82 | 2.72 | -0.16 | -5.56% | 2.71 | 2.83 | 3170955 | 87223.43 | 11.59% |
| 2025-02-13 | 2.79 | 2.88 | 0.07 | 2.49% | 2.75 | 2.98 | 4547552 | 129686.28 | 16.62% |
| 2025-02-12 | 2.79 | 2.81 | -0.03 | -1.06% | 2.75 | 2.86 | 3445523 | 96288.55 | 12.60% |
| 2025-02-11 | 2.79 | 2.84 | 0.08 | 2.90% | 2.77 | 2.94 | 5055230 | 143991.11 | 18.48% |
| 2025-02-10 | 2.72 | 2.76 | 0.01 | 0.36% | 2.71 | 2.79 | 4461379 | 122541.98 | 16.31% |
| 2025-02-07 | 2.67 | 2.75 | 0.00 | 0.00% | 2.62 | 2.85 | 5341043 | 145779.80 | 19.52% |
| 2025-02-06 | 2.74 | 2.75 | -0.29 | -9.54% | 2.74 | 2.90 | 7380958 | 203633.03 | 26.98% |
| 2025-02-05 | 3.04 | 3.04 | -0.34 | -10.06% | 3.04 | 3.04 | 1015394 | 30867.98 | 3.71% |
| 2025-01-27 | 3.55 | 3.38 | -0.37 | -9.87% | 3.38 | 3.61 | 4491594 | 152558.78 | 16.42% |
| 2025-01-24 | 3.44 | 3.75 | 0.34 | 9.97% | 3.27 | 3.75 | 8086904 | 290618.94 | 29.56% |
| 2025-01-23 | 3.27 | 3.41 | 0.31 | 10.00% | 2.83 | 3.41 | 8332626 | 268577.12 | 30.46% |
| 2025-01-22 | 2.89 | 3.10 | 0.28 | 9.93% | 2.81 | 3.10 | 8379787 | 251876.48 | 30.63% |
| 2025-01-21 | 2.65 | 2.82 | 0.26 | 10.16% | 2.64 | 2.82 | 3160443 | 87656.45 | 11.55% |
| 2025-01-20 | 2.36 | 2.56 | 0.23 | 9.87% | 2.30 | 2.56 | 3259278 | 81300.63 | 11.91% |
| 2025-01-17 | 2.42 | 2.33 | -0.14 | -5.67% | 2.32 | 2.43 | 2220860 | 52505.12 | 8.12% |
| 2025-01-16 | 2.40 | 2.47 | 0.09 | 3.78% | 2.37 | 2.49 | 3615496 | 88226.71 | 13.22% |
| 2025-01-15 | 2.41 | 2.38 | 0.01 | 0.42% | 2.34 | 2.49 | 3696842 | 89008.38 | 13.51% |
| 2025-01-14 | 2.15 | 2.37 | 0.22 | 10.23% | 2.13 | 2.37 | 2513450 | 57448.13 | 9.19% |
| 2025-01-13 | 2.11 | 2.15 | -0.04 | -1.83% | 2.10 | 2.24 | 2302364 | 49703.75 | 8.42% |
| 2025-01-10 | 2.42 | 2.19 | -0.24 | -9.88% | 2.19 | 2.44 | 2835062 | 64979.72 | 10.36% |
| 2025-01-09 | 2.44 | 2.43 | -0.01 | -0.41% | 2.39 | 2.53 | 4372058 | 107445.36 | 15.98% |
| 2025-01-08 | 2.22 | 2.44 | 0.22 | 9.91% | 2.19 | 2.44 | 3551223 | 82803.30 | 12.98% |
| 2025-01-07 | 2.15 | 2.22 | -0.05 | -2.20% | 2.06 | 2.25 | 3545298 | 76050.83 | 12.96% |
| 2025-01-06 | 2.45 | 2.27 | -0.25 | -9.92% | 2.27 | 2.56 | 4557552 | 107613.23 | 16.66% |
| 2025-01-03 | 2.30 | 2.52 | 0.23 | 10.04% | 2.15 | 2.52 | 6128363 | 148778.62 | 22.40% |
| 2025-01-02 | 2.07 | 2.29 | 0.21 | 10.10% | 2.07 | 2.29 | 2802621 | 63204.67 | 10.25% |
| 2024-12-31 | 2.18 | 2.08 | -0.11 | -5.02% | 2.08 | 2.23 | 1328737 | 28710.05 | 4.86% |
| 2024-12-30 | 2.24 | 2.19 | -0.06 | -2.67% | 2.14 | 2.25 | 1243724 | 27020.32 | 4.55% |
| 2024-12-27 | 2.21 | 2.25 | 0.05 | 2.27% | 2.16 | 2.34 | 1988332 | 44964.93 | 7.27% |
| 2024-12-26 | 2.08 | 2.20 | 0.11 | 5.26% | 2.07 | 2.27 | 2027137 | 43762.36 | 7.41% |
| 2024-12-25 | 2.10 | 2.09 | -0.01 | -0.48% | 2.00 | 2.17 | 1730092 | 35965.67 | 6.32% |
| 2024-12-24 | 2.11 | 2.10 | 0.02 | 0.96% | 2.04 | 2.14 | 1334904 | 27855.68 | 4.88% |
| 2024-12-23 | 2.24 | 2.08 | -0.17 | -7.56% | 2.06 | 2.25 | 1793976 | 38115.48 | 6.56% |
| 2024-12-20 | 2.21 | 2.25 | 0.02 | 0.90% | 2.21 | 2.34 | 1687426 | 38372.84 | 6.17% |
| 2024-12-19 | 2.30 | 2.23 | -0.13 | -5.51% | 2.20 | 2.33 | 2026100 | 45329.19 | 7.41% |
| 2024-12-18 | 2.33 | 2.36 | -0.13 | -5.22% | 2.31 | 2.46 | 2588676 | 61073.40 | 9.46% |
| 2024-12-17 | 2.66 | 2.49 | -0.28 | -10.11% | 2.49 | 2.68 | 2106905 | 53388.24 | 7.70% |
| 2024-12-16 | 2.64 | 2.77 | 0.12 | 4.53% | 2.52 | 2.90 | 4229478 | 115091.17 | 15.46% |
| 2024-12-13 | 2.71 | 2.65 | -0.11 | -3.99% | 2.64 | 2.92 | 5602251 | 155623.67 | 20.48% |
| 2024-12-12 | 2.52 | 2.76 | 0.25 | 9.96% | 2.45 | 2.76 | 5320108 | 139944.73 | 19.45% |
| 2024-12-11 | 2.28 | 2.51 | 0.23 | 10.09% | 2.25 | 2.51 | 4692976 | 114521.38 | 17.16% |
| 2024-12-10 | 2.34 | 2.28 | 0.06 | 2.70% | 2.25 | 2.38 | 3103326 | 71403.64 | 11.34% |
| 2024-12-09 | 2.31 | 2.22 | -0.12 | -5.13% | 2.18 | 2.36 | 3389557 | 76125.58 | 12.39% |
| 2024-12-06 | 2.25 | 2.34 | 0.10 | 4.46% | 2.16 | 2.46 | 5668647 | 131860.97 | 20.72% |
| 2024-12-05 | 1.99 | 2.24 | 0.20 | 9.80% | 1.99 | 2.24 | 4398048 | 95580.69 | 16.08% |
| 2024-12-04 | 2.02 | 2.04 | 0.00 | 0.00% | 2.00 | 2.19 | 2607339 | 54517.86 | 9.53% |
| 2024-12-03 | 2.06 | 2.04 | -0.02 | -0.97% | 2.01 | 2.09 | 1662158 | 34151.04 | 6.08% |
| 2024-12-02 | 2.00 | 2.06 | 0.04 | 1.98% | 1.97 | 2.13 | 2164886 | 44831.09 | 7.91% |
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。
