| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 9.25 | 9.32 | 0.07 | 0.76% | 9.25 | 9.48 | 63632 | 5968.29 | 1.32% |
| 2025-12-11 | 9.53 | 9.25 | -0.26 | -2.73% | 9.22 | 9.53 | 66292 | 6180.34 | 1.37% |
| 2025-12-10 | 9.40 | 9.51 | 0.09 | 0.96% | 9.38 | 9.53 | 40275 | 3809.24 | 0.83% |
| 2025-12-09 | 9.51 | 9.42 | -0.15 | -1.57% | 9.41 | 9.62 | 52750 | 5003.35 | 1.09% |
| 2025-12-08 | 9.67 | 9.57 | -0.08 | -0.83% | 9.57 | 9.68 | 45080 | 4336.66 | 0.93% |
| 2025-12-05 | 9.50 | 9.65 | 0.15 | 1.58% | 9.42 | 9.65 | 42029 | 4022.49 | 0.87% |
| 2025-12-04 | 9.59 | 9.50 | -0.07 | -0.73% | 9.39 | 9.65 | 61527 | 5849.05 | 1.27% |
| 2025-12-03 | 9.72 | 9.57 | -0.15 | -1.54% | 9.53 | 9.74 | 44374 | 4261.44 | 0.92% |
| 2025-12-02 | 9.79 | 9.72 | -0.07 | -0.72% | 9.65 | 9.81 | 52272 | 5079.48 | 1.08% |
| 2025-12-01 | 9.82 | 9.79 | -0.03 | -0.31% | 9.77 | 9.88 | 42494 | 4170.84 | 0.88% |
| 2025-11-28 | 9.70 | 9.82 | 0.17 | 1.76% | 9.63 | 9.82 | 47110 | 4592.66 | 0.97% |
| 2025-11-27 | 9.70 | 9.65 | -0.01 | -0.10% | 9.60 | 9.74 | 38057 | 3684.13 | 0.79% |
| 2025-11-26 | 9.75 | 9.66 | -0.06 | -0.62% | 9.64 | 9.84 | 54589 | 5318.42 | 1.13% |
| 2025-11-25 | 9.72 | 9.72 | 0.03 | 0.31% | 9.64 | 9.79 | 48275 | 4694.59 | 1.00% |
| 2025-11-24 | 9.60 | 9.69 | 0.13 | 1.36% | 9.56 | 9.79 | 61954 | 5974.75 | 1.28% |
| 2025-11-21 | 9.83 | 9.56 | -0.36 | -3.63% | 9.53 | 9.92 | 104514 | 10088.94 | 2.16% |
| 2025-11-20 | 10.02 | 9.92 | -0.09 | -0.90% | 9.85 | 10.08 | 79210 | 7882.62 | 1.64% |
| 2025-11-19 | 10.17 | 10.01 | -0.16 | -1.57% | 9.95 | 10.26 | 79763 | 8005.72 | 1.65% |
| 2025-11-18 | 10.52 | 10.17 | -0.40 | -3.78% | 10.12 | 10.52 | 140559 | 14398.90 | 2.90% |
| 2025-11-17 | 10.41 | 10.57 | 0.16 | 1.54% | 10.38 | 10.73 | 121494 | 12824.88 | 2.51% |
| 2025-11-14 | 10.43 | 10.41 | -0.08 | -0.76% | 10.41 | 10.54 | 54260 | 5692.86 | 1.12% |
| 2025-11-13 | 10.28 | 10.49 | 0.21 | 2.04% | 10.26 | 10.50 | 99251 | 10355.58 | 2.05% |
| 2025-11-12 | 10.38 | 10.28 | -0.10 | -0.96% | 10.21 | 10.39 | 58582 | 6023.24 | 1.21% |
| 2025-11-11 | 10.33 | 10.38 | 0.02 | 0.19% | 10.29 | 10.47 | 76768 | 7975.92 | 1.59% |
| 2025-11-10 | 10.30 | 10.36 | 0.09 | 0.88% | 10.25 | 10.47 | 80903 | 8375.56 | 1.67% |
| 2025-11-07 | 10.31 | 10.27 | -0.04 | -0.39% | 10.27 | 10.43 | 64808 | 6698.77 | 1.34% |
| 2025-11-06 | 10.34 | 10.31 | -0.03 | -0.29% | 10.25 | 10.39 | 48659 | 5022.59 | 1.01% |
| 2025-11-05 | 10.17 | 10.34 | 0.10 | 0.98% | 10.16 | 10.39 | 73781 | 7617.80 | 1.52% |
| 2025-11-04 | 10.37 | 10.24 | -0.07 | -0.68% | 10.15 | 10.38 | 58458 | 5995.74 | 1.21% |
| 2025-11-03 | 10.29 | 10.31 | 0.03 | 0.29% | 10.19 | 10.33 | 68206 | 6992.71 | 1.41% |
| 2025-10-31 | 10.15 | 10.28 | 0.18 | 1.78% | 10.11 | 10.43 | 116438 | 12007.55 | 2.41% |
| 2025-10-30 | 10.68 | 10.10 | -0.66 | -6.13% | 10.10 | 10.68 | 247370 | 25403.72 | 5.11% |
| 2025-10-29 | 10.63 | 10.76 | 0.14 | 1.32% | 10.55 | 10.78 | 93028 | 9937.46 | 1.92% |
| 2025-10-28 | 10.59 | 10.62 | 0.01 | 0.09% | 10.51 | 10.70 | 54840 | 5831.75 | 1.13% |
| 2025-10-27 | 10.59 | 10.61 | 0.02 | 0.19% | 10.53 | 10.67 | 60068 | 6371.63 | 1.24% |
| 2025-10-24 | 10.73 | 10.59 | -0.14 | -1.30% | 10.58 | 10.77 | 62125 | 6606.04 | 1.28% |
| 2025-10-23 | 10.69 | 10.73 | 0.00 | 0.00% | 10.53 | 10.73 | 59568 | 6327.17 | 1.23% |
| 2025-10-22 | 10.72 | 10.73 | -0.05 | -0.46% | 10.70 | 10.90 | 69972 | 7547.02 | 1.45% |
| 2025-10-21 | 10.58 | 10.78 | 0.22 | 2.08% | 10.58 | 10.85 | 92467 | 9933.63 | 1.91% |
| 2025-10-20 | 10.55 | 10.56 | 0.15 | 1.44% | 10.48 | 10.65 | 58462 | 6176.21 | 1.21% |
| 2025-10-17 | 10.65 | 10.41 | -0.16 | -1.51% | 10.40 | 10.78 | 95196 | 10064.13 | 1.97% |
| 2025-10-16 | 10.83 | 10.57 | -0.22 | -2.04% | 10.53 | 10.86 | 78347 | 8359.72 | 1.62% |
| 2025-10-15 | 10.75 | 10.79 | -0.03 | -0.28% | 10.70 | 10.94 | 70120 | 7557.51 | 1.45% |
| 2025-10-14 | 10.88 | 10.82 | -0.05 | -0.46% | 10.76 | 11.03 | 98902 | 10787.27 | 2.04% |
| 2025-10-13 | 10.50 | 10.87 | 0.00 | 0.00% | 10.29 | 10.87 | 108641 | 11596.39 | 2.25% |
| 2025-10-10 | 10.75 | 10.87 | 0.12 | 1.12% | 10.70 | 11.01 | 120734 | 13173.23 | 2.50% |
| 2025-10-09 | 10.79 | 10.75 | 0.10 | 0.94% | 10.67 | 10.81 | 67796 | 7272.83 | 1.40% |
| 2025-09-30 | 10.64 | 10.65 | 0.07 | 0.66% | 10.55 | 10.70 | 69162 | 7342.22 | 1.43% |
| 2025-09-29 | 10.57 | 10.58 | 0.00 | 0.00% | 10.38 | 10.65 | 78968 | 8318.52 | 1.63% |
| 2025-09-26 | 10.64 | 10.58 | -0.06 | -0.56% | 10.58 | 10.77 | 73867 | 7877.37 | 1.53% |
| 2025-09-25 | 10.86 | 10.64 | -0.23 | -2.12% | 10.60 | 10.91 | 87132 | 9345.92 | 1.80% |
| 2025-09-24 | 10.76 | 10.87 | 0.02 | 0.18% | 10.76 | 10.92 | 64998 | 7048.52 | 1.34% |
| 2025-09-23 | 11.00 | 10.85 | -0.23 | -2.08% | 10.56 | 11.07 | 158893 | 17065.95 | 3.28% |
| 2025-09-22 | 11.24 | 11.08 | -0.21 | -1.86% | 10.96 | 11.24 | 105481 | 11661.54 | 2.18% |
| 2025-09-19 | 11.08 | 11.29 | 0.21 | 1.90% | 11.08 | 11.36 | 141548 | 15974.95 | 2.93% |
| 2025-09-18 | 11.33 | 11.08 | -0.28 | -2.46% | 11.03 | 11.40 | 140935 | 15838.34 | 2.91% |
| 2025-09-17 | 11.39 | 11.36 | -0.08 | -0.70% | 11.31 | 11.46 | 85177 | 9679.64 | 1.76% |
| 2025-09-16 | 11.34 | 11.44 | 0.05 | 0.44% | 11.21 | 11.46 | 114285 | 12953.08 | 2.36% |
| 2025-09-15 | 11.48 | 11.39 | -0.14 | -1.21% | 11.31 | 11.56 | 106207 | 12104.84 | 2.19% |
| 2025-09-12 | 11.71 | 11.53 | -0.06 | -0.52% | 11.53 | 11.82 | 173109 | 20175.93 | 3.58% |
| 2025-09-11 | 11.67 | 11.59 | -0.10 | -0.86% | 11.45 | 11.67 | 175438 | 20220.60 | 3.63% |
| 2025-09-10 | 11.48 | 11.69 | 0.21 | 1.83% | 11.44 | 11.80 | 232012 | 27046.96 | 4.79% |
| 2025-09-09 | 11.58 | 11.48 | -0.13 | -1.12% | 11.35 | 11.59 | 125309 | 14366.84 | 2.59% |
| 2025-09-08 | 11.39 | 11.61 | 0.15 | 1.31% | 11.39 | 11.62 | 134958 | 15560.63 | 2.79% |
| 2025-09-05 | 11.28 | 11.46 | 0.15 | 1.33% | 11.13 | 11.48 | 126124 | 14328.14 | 2.61% |
| 2025-09-04 | 11.20 | 11.31 | 0.11 | 0.98% | 11.17 | 11.51 | 148093 | 16844.56 | 3.06% |
| 2025-09-03 | 11.45 | 11.20 | -0.25 | -2.18% | 11.15 | 11.54 | 123628 | 14014.49 | 2.55% |
| 2025-09-02 | 11.70 | 11.45 | -0.29 | -2.47% | 11.39 | 11.71 | 146518 | 16832.17 | 3.03% |
| 2025-09-01 | 11.26 | 11.74 | 0.48 | 4.26% | 11.23 | 11.82 | 256122 | 29711.90 | 5.29% |
| 2025-08-29 | 11.41 | 11.26 | -0.14 | -1.23% | 11.25 | 11.46 | 115622 | 13126.87 | 2.39% |
| 2025-08-28 | 11.33 | 11.40 | 0.07 | 0.62% | 11.03 | 11.43 | 164267 | 18510.44 | 3.39% |
| 2025-08-27 | 11.75 | 11.33 | -0.41 | -3.49% | 11.31 | 11.75 | 203093 | 23499.26 | 4.20% |
| 2025-08-26 | 11.80 | 11.74 | -0.09 | -0.76% | 11.72 | 11.83 | 127289 | 14969.22 | 2.63% |
| 2025-08-25 | 11.74 | 11.83 | 0.09 | 0.77% | 11.70 | 11.86 | 162596 | 19158.43 | 3.36% |
| 2025-08-22 | 11.74 | 11.74 | -0.04 | -0.34% | 11.61 | 11.76 | 171112 | 19970.89 | 3.54% |
| 2025-08-21 | 12.00 | 11.78 | -0.10 | -0.84% | 11.74 | 12.04 | 222020 | 26417.56 | 4.59% |
| 2025-08-20 | 11.75 | 11.88 | -0.05 | -0.42% | 11.63 | 11.90 | 226991 | 26672.56 | 4.69% |
| 2025-08-19 | 11.94 | 11.93 | -0.04 | -0.33% | 11.84 | 12.03 | 208162 | 24855.63 | 4.30% |
| 2025-08-18 | 11.83 | 11.97 | 0.16 | 1.35% | 11.80 | 12.05 | 234353 | 28031.28 | 4.84% |
| 2025-08-15 | 11.73 | 11.81 | 0.04 | 0.34% | 11.66 | 11.81 | 190896 | 22440.52 | 3.95% |
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。
