| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-11 | 7.54 | 7.74 | 0.18 | 2.38% | 7.47 | 7.80 | 89236 | 6878.21 | 1.84% |
| 2025-04-10 | 7.50 | 7.56 | 0.16 | 2.16% | 7.40 | 7.62 | 107350 | 8077.56 | 2.22% |
| 2025-04-09 | 7.10 | 7.40 | 0.23 | 3.21% | 6.68 | 7.49 | 148226 | 10609.66 | 3.06% |
| 2025-04-08 | 7.25 | 7.17 | -0.10 | -1.38% | 7.01 | 7.36 | 101000 | 7225.58 | 2.09% |
| 2025-04-07 | 7.74 | 7.27 | -0.81 | -10.02% | 7.27 | 7.82 | 95882 | 7112.75 | 1.98% |
| 2025-04-03 | 7.86 | 8.08 | 0.14 | 1.76% | 7.85 | 8.20 | 88144 | 7117.13 | 1.82% |
| 2025-04-02 | 7.92 | 7.94 | 0.02 | 0.25% | 7.86 | 8.05 | 39583 | 3151.93 | 0.82% |
| 2025-04-01 | 7.80 | 7.92 | 0.11 | 1.41% | 7.80 | 8.05 | 57502 | 4571.81 | 1.19% |
| 2025-03-31 | 7.93 | 7.81 | -0.21 | -2.62% | 7.78 | 8.02 | 62391 | 4906.40 | 1.29% |
| 2025-03-28 | 8.18 | 8.02 | -0.24 | -2.91% | 7.91 | 8.24 | 88203 | 7106.20 | 1.82% |
| 2025-03-27 | 8.27 | 8.26 | 0.05 | 0.61% | 8.14 | 8.36 | 78930 | 6521.25 | 1.63% |
| 2025-03-26 | 8.05 | 8.21 | 0.11 | 1.36% | 8.05 | 8.24 | 71123 | 5821.36 | 1.47% |
| 2025-03-25 | 7.98 | 8.10 | 0.10 | 1.25% | 7.89 | 8.15 | 65692 | 5275.16 | 1.36% |
| 2025-03-24 | 8.19 | 8.00 | -0.19 | -2.32% | 7.85 | 8.20 | 96819 | 7747.26 | 2.00% |
| 2025-03-21 | 8.22 | 8.19 | -0.08 | -0.97% | 8.12 | 8.30 | 73854 | 6066.19 | 1.53% |
| 2025-03-20 | 8.18 | 8.27 | 0.06 | 0.73% | 8.17 | 8.32 | 66832 | 5503.87 | 1.38% |
| 2025-03-19 | 8.21 | 8.21 | -0.04 | -0.48% | 8.19 | 8.32 | 76523 | 6320.43 | 1.58% |
| 2025-03-18 | 8.24 | 8.25 | 0.02 | 0.24% | 8.19 | 8.36 | 62494 | 5155.46 | 1.29% |
| 2025-03-17 | 8.20 | 8.23 | 0.06 | 0.73% | 8.17 | 8.27 | 69015 | 5673.21 | 1.43% |
| 2025-03-14 | 8.04 | 8.17 | 0.09 | 1.11% | 8.04 | 8.18 | 80748 | 6550.08 | 1.67% |
| 2025-03-13 | 8.20 | 8.08 | -0.20 | -2.42% | 7.99 | 8.23 | 111071 | 8971.96 | 2.30% |
| 2025-03-12 | 8.16 | 8.28 | 0.13 | 1.60% | 8.11 | 8.33 | 155936 | 12839.32 | 3.22% |
| 2025-03-11 | 7.97 | 8.15 | 0.07 | 0.87% | 7.92 | 8.17 | 105541 | 8527.23 | 2.18% |
| 2025-03-10 | 8.00 | 8.08 | 0.05 | 0.62% | 8.00 | 8.15 | 92285 | 7448.30 | 1.91% |
| 2025-03-07 | 8.16 | 8.03 | -0.10 | -1.23% | 8.00 | 8.23 | 141196 | 11472.50 | 2.92% |
| 2025-03-06 | 8.10 | 8.13 | -0.01 | -0.12% | 7.98 | 8.20 | 144264 | 11685.22 | 2.98% |
| 2025-03-05 | 8.20 | 8.14 | -0.11 | -1.33% | 8.01 | 8.27 | 156596 | 12696.28 | 3.24% |
| 2025-03-04 | 8.31 | 8.25 | -0.14 | -1.67% | 8.08 | 8.35 | 316800 | 25951.83 | 6.55% |
| 2025-03-03 | 8.08 | 8.39 | 0.76 | 9.96% | 7.99 | 8.39 | 148485 | 12315.42 | 3.07% |
| 2025-02-28 | 7.72 | 7.63 | -0.15 | -1.93% | 7.62 | 7.78 | 61375 | 4731.94 | 1.27% |
| 2025-02-27 | 7.80 | 7.78 | -0.03 | -0.38% | 7.62 | 7.83 | 73262 | 5671.19 | 1.51% |
| 2025-02-26 | 7.74 | 7.81 | 0.07 | 0.90% | 7.73 | 7.89 | 66055 | 5145.20 | 1.37% |
| 2025-02-25 | 7.79 | 7.74 | -0.17 | -2.15% | 7.73 | 7.90 | 75722 | 5895.63 | 1.56% |
| 2025-02-24 | 7.73 | 7.91 | 0.11 | 1.41% | 7.72 | 8.12 | 107524 | 8545.69 | 2.22% |
| 2025-02-21 | 7.87 | 7.80 | -0.06 | -0.76% | 7.77 | 8.06 | 87139 | 6854.28 | 1.80% |
| 2025-02-20 | 7.83 | 7.86 | -0.02 | -0.25% | 7.77 | 7.94 | 84979 | 6688.48 | 1.76% |
| 2025-02-19 | 7.80 | 7.88 | 0.03 | 0.38% | 7.75 | 7.93 | 109349 | 8557.05 | 2.26% |
| 2025-02-18 | 7.70 | 7.85 | 0.12 | 1.55% | 7.65 | 8.16 | 219003 | 17469.16 | 4.53% |
| 2025-02-17 | 7.54 | 7.73 | 0.13 | 1.71% | 7.54 | 7.76 | 70061 | 5380.88 | 1.45% |
| 2025-02-14 | 7.65 | 7.60 | -0.08 | -1.04% | 7.55 | 7.69 | 61241 | 4657.98 | 1.27% |
| 2025-02-13 | 7.70 | 7.68 | -0.03 | -0.39% | 7.65 | 7.79 | 66884 | 5166.99 | 1.38% |
| 2025-02-12 | 7.63 | 7.71 | 0.08 | 1.05% | 7.57 | 7.78 | 68714 | 5267.79 | 1.42% |
| 2025-02-11 | 7.78 | 7.63 | -0.15 | -1.93% | 7.60 | 7.78 | 61954 | 4733.10 | 1.28% |
| 2025-02-10 | 7.63 | 7.78 | 0.16 | 2.10% | 7.60 | 7.78 | 80963 | 6248.25 | 1.67% |
| 2025-02-07 | 7.53 | 7.62 | 0.07 | 0.93% | 7.48 | 7.69 | 86699 | 6599.56 | 1.79% |
| 2025-02-06 | 7.38 | 7.55 | 0.15 | 2.03% | 7.34 | 7.55 | 85868 | 6408.91 | 1.77% |
| 2025-02-05 | 7.33 | 7.40 | 0.07 | 0.95% | 7.30 | 7.45 | 57980 | 4286.75 | 1.20% |
| 2025-01-27 | 7.35 | 7.33 | 0.02 | 0.27% | 7.33 | 7.47 | 64763 | 4784.01 | 1.34% |
| 2025-01-24 | 7.36 | 7.31 | -0.07 | -0.95% | 7.21 | 7.36 | 84329 | 6126.97 | 1.74% |
| 2025-01-23 | 7.42 | 7.38 | 0.01 | 0.14% | 7.35 | 7.64 | 125262 | 9432.76 | 2.59% |
| 2025-01-22 | 7.31 | 7.37 | 0.06 | 0.82% | 7.27 | 7.47 | 92991 | 6854.44 | 1.92% |
| 2025-01-21 | 7.40 | 7.31 | 0.12 | 1.67% | 7.23 | 7.54 | 154038 | 11322.24 | 3.18% |
| 2025-01-20 | 7.30 | 7.19 | -0.02 | -0.28% | 7.06 | 7.33 | 78801 | 5656.99 | 1.63% |
| 2025-01-17 | 7.11 | 7.21 | 0.07 | 0.98% | 7.06 | 7.23 | 81420 | 5837.74 | 1.68% |
| 2025-01-16 | 7.15 | 7.14 | 0.00 | 0.00% | 7.06 | 7.29 | 83851 | 6019.12 | 1.73% |
| 2025-01-15 | 7.20 | 7.14 | -0.02 | -0.28% | 7.05 | 7.25 | 86592 | 6179.02 | 1.79% |
| 2025-01-14 | 6.99 | 7.16 | 0.20 | 2.87% | 6.98 | 7.17 | 81531 | 5788.42 | 1.68% |
| 2025-01-13 | 6.80 | 6.96 | 0.03 | 0.43% | 6.68 | 6.96 | 68066 | 4645.53 | 1.41% |
| 2025-01-10 | 7.18 | 6.93 | -0.25 | -3.48% | 6.92 | 7.23 | 77701 | 5484.08 | 1.61% |
| 2025-01-09 | 7.17 | 7.18 | 0.01 | 0.14% | 7.11 | 7.27 | 57955 | 4174.54 | 1.20% |
| 2025-01-08 | 7.21 | 7.17 | -0.07 | -0.97% | 7.00 | 7.39 | 83476 | 5982.06 | 1.73% |
| 2025-01-07 | 7.11 | 7.24 | 0.19 | 2.70% | 7.05 | 7.28 | 87426 | 6279.94 | 1.81% |
| 2025-01-06 | 7.07 | 7.05 | -0.05 | -0.70% | 6.86 | 7.18 | 90022 | 6339.16 | 1.86% |
| 2025-01-03 | 7.60 | 7.10 | -0.50 | -6.58% | 7.09 | 7.64 | 146447 | 10686.45 | 3.03% |
| 2025-01-02 | 7.67 | 7.60 | -0.06 | -0.78% | 7.46 | 7.93 | 120557 | 9294.19 | 2.49% |
| 2024-12-31 | 7.82 | 7.66 | -0.14 | -1.79% | 7.65 | 7.97 | 109206 | 8495.64 | 2.26% |
| 2024-12-30 | 8.14 | 7.80 | -0.33 | -4.06% | 7.80 | 8.21 | 142497 | 11247.16 | 2.94% |
| 2024-12-27 | 7.97 | 8.13 | 0.16 | 2.01% | 7.97 | 8.43 | 183851 | 15184.62 | 3.80% |
| 2024-12-26 | 8.10 | 7.97 | -0.48 | -5.68% | 7.96 | 8.28 | 244445 | 19699.16 | 5.05% |
| 2024-12-25 | 9.34 | 8.45 | -0.94 | -10.01% | 8.45 | 9.34 | 391456 | 33605.30 | 8.09% |
| 2024-12-24 | 8.90 | 9.39 | 0.45 | 5.03% | 8.80 | 9.52 | 405585 | 37504.33 | 8.38% |
| 2024-12-23 | 9.08 | 8.94 | -0.20 | -2.19% | 8.89 | 9.49 | 279767 | 25768.01 | 5.78% |
| 2024-12-20 | 9.09 | 9.14 | 0.01 | 0.11% | 9.01 | 9.50 | 243823 | 22620.22 | 5.04% |
| 2024-12-19 | 8.34 | 9.13 | 0.66 | 7.79% | 8.28 | 9.30 | 284466 | 25339.08 | 5.88% |
| 2024-12-18 | 8.56 | 8.47 | 0.05 | 0.59% | 8.37 | 8.66 | 102777 | 8758.98 | 2.12% |
| 2024-12-17 | 8.95 | 8.42 | -0.53 | -5.92% | 8.40 | 8.98 | 130238 | 11219.97 | 2.69% |
| 2024-12-16 | 9.07 | 8.95 | -0.14 | -1.54% | 8.90 | 9.14 | 88420 | 7977.72 | 1.83% |
| 2024-12-13 | 9.33 | 9.09 | -0.33 | -3.50% | 9.08 | 9.39 | 123389 | 11337.32 | 2.55% |
| 2024-12-12 | 9.22 | 9.42 | 0.18 | 1.95% | 9.20 | 9.47 | 168979 | 15812.04 | 3.49% |
| 2024-12-11 | 9.09 | 9.24 | 0.09 | 0.98% | 9.07 | 9.25 | 106875 | 9790.24 | 2.21% |
保利联合(002037)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。
