| 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 | 7.95 | 8.02 | 0.11 | 1.39% | 7.89 | 8.06 | 52253 | 4171.46 | 1.08% |
| 2026-03-24 | 7.74 | 7.91 | 0.32 | 4.22% | 7.62 | 7.93 | 88937 | 6931.29 | 1.84% |
| 2026-03-23 | 7.98 | 7.59 | -0.47 | -5.83% | 7.52 | 7.98 | 86132 | 6673.41 | 1.78% |
| 2026-03-20 | 8.32 | 8.06 | -0.23 | -2.77% | 8.05 | 8.37 | 69810 | 5700.79 | 1.44% |
| 2026-03-19 | 8.50 | 8.29 | -0.27 | -3.15% | 8.27 | 8.55 | 64967 | 5441.45 | 1.34% |
| 2026-03-18 | 8.60 | 8.56 | -0.05 | -0.58% | 8.44 | 8.62 | 68506 | 5830.41 | 1.42% |
| 2026-03-17 | 8.69 | 8.61 | -0.07 | -0.81% | 8.60 | 8.79 | 64606 | 5619.05 | 1.34% |
| 2026-03-16 | 8.79 | 8.68 | -0.12 | -1.36% | 8.63 | 8.88 | 68638 | 5976.45 | 1.42% |
| 2026-03-13 | 8.85 | 8.80 | -0.05 | -0.56% | 8.79 | 8.96 | 67491 | 5997.21 | 1.39% |
| 2026-03-12 | 8.92 | 8.85 | -0.06 | -0.67% | 8.83 | 8.98 | 56556 | 5029.09 | 1.17% |
| 2026-03-11 | 8.92 | 8.91 | -0.01 | -0.11% | 8.84 | 8.95 | 46857 | 4166.44 | 0.97% |
| 2026-03-10 | 8.95 | 8.92 | 0.00 | 0.00% | 8.87 | 9.00 | 47830 | 4264.06 | 0.99% |
| 2026-03-09 | 8.91 | 8.92 | -0.06 | -0.67% | 8.83 | 9.04 | 63504 | 5680.24 | 1.31% |
| 2026-03-06 | 8.73 | 8.98 | 0.21 | 2.39% | 8.72 | 9.00 | 74910 | 6671.70 | 1.55% |
| 2026-03-05 | 8.78 | 8.77 | 0.11 | 1.27% | 8.70 | 8.86 | 62440 | 5482.65 | 1.29% |
| 2026-03-04 | 8.70 | 8.66 | -0.06 | -0.69% | 8.59 | 8.79 | 73622 | 6396.65 | 1.52% |
| 2026-03-03 | 9.05 | 8.72 | -0.33 | -3.65% | 8.70 | 9.15 | 101641 | 9043.09 | 2.10% |
| 2026-03-02 | 9.10 | 9.05 | -0.12 | -1.31% | 8.94 | 9.19 | 96365 | 8725.87 | 1.99% |
| 2026-02-27 | 9.16 | 9.17 | -0.03 | -0.33% | 9.14 | 9.25 | 36452 | 3345.81 | 0.75% |
| 2026-02-26 | 9.29 | 9.20 | -0.06 | -0.65% | 9.16 | 9.34 | 55338 | 5102.59 | 1.14% |
| 2026-02-25 | 9.32 | 9.26 | -0.12 | -1.28% | 9.23 | 9.44 | 89120 | 8324.48 | 1.84% |
| 2026-02-24 | 9.11 | 9.38 | 0.32 | 3.53% | 9.11 | 9.38 | 82865 | 7670.70 | 1.71% |
| 2026-02-13 | 9.10 | 9.06 | -0.05 | -0.55% | 9.06 | 9.26 | 58562 | 5359.24 | 1.21% |
| 2026-02-12 | 9.15 | 9.11 | -0.06 | -0.65% | 9.10 | 9.35 | 90793 | 8350.83 | 1.88% |
| 2026-02-11 | 9.16 | 9.17 | -0.01 | -0.11% | 9.13 | 9.25 | 45949 | 4227.60 | 0.95% |
| 2026-02-10 | 9.14 | 9.18 | 0.05 | 0.55% | 9.11 | 9.24 | 62036 | 5692.76 | 1.28% |
| 2026-02-09 | 9.20 | 9.13 | 0.04 | 0.44% | 9.10 | 9.23 | 63216 | 5788.34 | 1.31% |
| 2026-02-06 | 8.96 | 9.09 | 0.09 | 1.00% | 8.96 | 9.19 | 53536 | 4878.36 | 1.11% |
| 2026-02-05 | 9.07 | 9.00 | -0.09 | -0.99% | 9.00 | 9.17 | 51846 | 4702.74 | 1.07% |
| 2026-02-04 | 9.02 | 9.09 | 0.07 | 0.78% | 8.95 | 9.11 | 53377 | 4834.95 | 1.10% |
| 2026-02-03 | 8.93 | 9.02 | 0.18 | 2.04% | 8.85 | 9.04 | 82578 | 7406.72 | 1.71% |
| 2026-02-02 | 9.30 | 8.84 | -0.89 | -9.15% | 8.83 | 9.44 | 234251 | 21328.55 | 4.84% |
| 2026-01-30 | 9.71 | 9.73 | -0.01 | -0.10% | 9.58 | 9.86 | 85607 | 8310.63 | 1.77% |
| 2026-01-29 | 9.80 | 9.74 | -0.09 | -0.92% | 9.72 | 9.93 | 77292 | 7599.96 | 1.60% |
| 2026-01-28 | 9.84 | 9.83 | -0.03 | -0.30% | 9.80 | 9.97 | 80111 | 7921.61 | 1.66% |
| 2026-01-27 | 9.92 | 9.86 | -0.09 | -0.90% | 9.72 | 10.00 | 84325 | 8283.82 | 1.74% |
| 2026-01-26 | 10.07 | 9.95 | -0.13 | -1.29% | 9.87 | 10.08 | 99459 | 9899.24 | 2.06% |
| 2026-01-23 | 10.08 | 10.08 | -0.01 | -0.10% | 9.99 | 10.11 | 89433 | 8982.29 | 1.85% |
| 2026-01-22 | 10.01 | 10.09 | 0.09 | 0.90% | 9.92 | 10.10 | 85560 | 8575.27 | 1.77% |
| 2026-01-21 | 9.88 | 10.00 | 0.04 | 0.40% | 9.85 | 10.01 | 80970 | 8066.25 | 1.67% |
| 2026-01-20 | 9.88 | 9.96 | 0.07 | 0.71% | 9.86 | 9.98 | 102631 | 10192.84 | 2.12% |
| 2026-01-19 | 9.74 | 9.89 | 0.13 | 1.33% | 9.72 | 9.89 | 85299 | 8373.85 | 1.76% |
| 2026-01-16 | 9.77 | 9.76 | -0.01 | -0.10% | 9.69 | 9.99 | 121511 | 11938.75 | 2.51% |
| 2026-01-15 | 9.74 | 9.77 | 0.04 | 0.41% | 9.68 | 9.92 | 80259 | 7866.99 | 1.66% |
| 2026-01-14 | 9.77 | 9.73 | -0.07 | -0.71% | 9.61 | 9.89 | 118367 | 11570.74 | 2.45% |
| 2026-01-13 | 9.76 | 9.80 | 0.03 | 0.31% | 9.71 | 10.02 | 142703 | 14066.47 | 2.95% |
| 2026-01-12 | 9.73 | 9.77 | 0.05 | 0.51% | 9.65 | 9.77 | 101064 | 9827.42 | 2.09% |
| 2026-01-09 | 9.70 | 9.72 | 0.15 | 1.57% | 9.63 | 9.76 | 125255 | 12146.64 | 2.59% |
| 2026-01-08 | 9.45 | 9.57 | 0.10 | 1.06% | 9.45 | 9.60 | 75375 | 7189.38 | 1.56% |
| 2026-01-07 | 9.61 | 9.47 | -0.12 | -1.25% | 9.45 | 9.61 | 74911 | 7118.68 | 1.55% |
| 2026-01-06 | 9.55 | 9.59 | 0.10 | 1.05% | 9.50 | 9.61 | 73348 | 7027.17 | 1.52% |
| 2026-01-05 | 9.50 | 9.49 | -0.01 | -0.11% | 9.42 | 9.56 | 70486 | 6688.74 | 1.46% |
| 2025-12-31 | 9.58 | 9.50 | -0.02 | -0.21% | 9.37 | 9.60 | 62560 | 5916.56 | 1.29% |
| 2025-12-30 | 9.72 | 9.52 | -0.23 | -2.36% | 9.51 | 9.75 | 94527 | 9070.14 | 1.95% |
| 2025-12-29 | 9.65 | 9.75 | 0.12 | 1.25% | 9.62 | 9.84 | 89241 | 8693.45 | 1.84% |
| 2025-12-26 | 9.72 | 9.63 | -0.12 | -1.23% | 9.59 | 9.75 | 85083 | 8225.75 | 1.76% |
| 2025-12-25 | 9.94 | 9.75 | -0.21 | -2.11% | 9.75 | 9.97 | 111687 | 10929.27 | 2.31% |
| 2025-12-24 | 9.80 | 9.96 | 0.19 | 1.94% | 9.67 | 9.98 | 133605 | 13222.83 | 2.76% |
| 2025-12-23 | 9.88 | 9.77 | -0.13 | -1.31% | 9.74 | 10.20 | 175221 | 17321.62 | 3.62% |
| 2025-12-22 | 10.00 | 9.90 | 0.28 | 2.91% | 9.85 | 10.33 | 268314 | 26852.83 | 5.55% |
| 2025-12-19 | 9.48 | 9.62 | 0.17 | 1.80% | 9.45 | 9.64 | 64564 | 6187.62 | 1.33% |
| 2025-12-18 | 9.35 | 9.45 | 0.06 | 0.64% | 9.31 | 9.60 | 97864 | 9322.16 | 2.02% |
| 2025-12-17 | 9.47 | 9.39 | 0.08 | 0.86% | 9.25 | 9.59 | 94131 | 8819.02 | 1.95% |
| 2025-12-16 | 9.44 | 9.31 | -0.09 | -0.96% | 9.25 | 9.45 | 52203 | 4866.85 | 1.08% |
| 2025-12-15 | 9.25 | 9.40 | 0.08 | 0.86% | 9.24 | 9.47 | 50785 | 4768.80 | 1.05% |
| 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% |
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。
