| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 13.08 | 12.38 | -1.37 | -9.96% | 12.38 | 13.11 | 844148 | 106375.27 | 17.45% |
| 2025-07-31 | 14.50 | 13.75 | -1.53 | -10.01% | 13.75 | 14.78 | 968339 | 135788.05 | 20.01% |
| 2025-07-30 | 15.72 | 15.28 | -0.78 | -4.86% | 15.19 | 16.55 | 1157981 | 183248.89 | 23.93% |
| 2025-07-29 | 15.23 | 16.06 | 0.80 | 5.24% | 14.72 | 16.68 | 1385698 | 218111.03 | 28.64% |
| 2025-07-28 | 13.80 | 15.26 | 0.46 | 3.11% | 13.80 | 15.65 | 1253538 | 186809.81 | 25.91% |
| 2025-07-25 | 14.99 | 14.80 | 0.61 | 4.30% | 14.70 | 15.61 | 1582837 | 241635.92 | 32.71% |
| 2025-07-24 | 14.19 | 14.19 | 1.29 | 10.00% | 13.90 | 14.19 | 689111 | 97742.68 | 14.24% |
| 2025-07-23 | 12.90 | 12.90 | 1.17 | 9.97% | 12.90 | 12.90 | 33668 | 4343.23 | 0.70% |
| 2025-07-22 | 11.73 | 11.73 | 1.07 | 10.04% | 11.73 | 11.73 | 13883 | 1628.48 | 0.29% |
| 2025-07-21 | 10.66 | 10.66 | 0.97 | 10.01% | 10.66 | 10.66 | 59067 | 6296.56 | 1.22% |
| 2025-07-18 | 9.98 | 9.69 | -0.11 | -1.12% | 9.51 | 10.07 | 310854 | 30307.97 | 6.42% |
| 2025-07-17 | 9.54 | 9.80 | 0.16 | 1.66% | 9.54 | 9.99 | 472184 | 46302.03 | 9.76% |
| 2025-07-16 | 9.10 | 9.64 | 0.52 | 5.70% | 9.06 | 10.03 | 616529 | 59847.72 | 12.74% |
| 2025-07-15 | 9.32 | 9.12 | -0.32 | -3.39% | 8.85 | 9.50 | 229594 | 21127.04 | 4.74% |
| 2025-07-14 | 9.46 | 9.44 | -0.01 | -0.11% | 9.43 | 9.80 | 161579 | 15463.22 | 3.34% |
| 2025-07-11 | 9.47 | 9.45 | -0.05 | -0.53% | 9.32 | 9.58 | 136104 | 12826.89 | 2.81% |
| 2025-07-10 | 9.25 | 9.50 | 0.24 | 2.59% | 9.19 | 9.56 | 210987 | 19905.32 | 4.36% |
| 2025-07-09 | 9.35 | 9.26 | -0.07 | -0.75% | 9.21 | 9.48 | 128833 | 12024.45 | 2.66% |
| 2025-07-08 | 9.46 | 9.33 | -0.09 | -0.96% | 9.28 | 9.56 | 138956 | 13041.79 | 2.87% |
| 2025-07-07 | 9.05 | 9.42 | 0.36 | 3.97% | 9.01 | 9.45 | 224294 | 20909.56 | 4.64% |
| 2025-07-04 | 9.22 | 9.06 | -0.16 | -1.74% | 9.03 | 9.44 | 137127 | 12545.19 | 2.83% |
| 2025-07-03 | 9.30 | 9.22 | -0.11 | -1.18% | 9.17 | 9.36 | 110615 | 10207.31 | 2.29% |
| 2025-07-02 | 9.31 | 9.33 | -0.06 | -0.64% | 9.23 | 9.47 | 142302 | 13276.73 | 2.94% |
| 2025-07-01 | 9.13 | 9.39 | 0.25 | 2.74% | 9.10 | 9.47 | 219584 | 20459.08 | 4.54% |
| 2025-06-30 | 9.28 | 9.14 | -0.15 | -1.61% | 8.75 | 9.29 | 185862 | 16739.12 | 3.84% |
| 2025-06-27 | 9.21 | 9.29 | 0.12 | 1.31% | 9.21 | 9.48 | 150351 | 14015.74 | 3.11% |
| 2025-06-26 | 9.16 | 9.17 | -0.03 | -0.33% | 9.03 | 9.56 | 228953 | 21274.50 | 4.73% |
| 2025-06-25 | 9.14 | 9.20 | 0.06 | 0.66% | 9.00 | 9.28 | 211677 | 19397.96 | 4.37% |
| 2025-06-24 | 9.07 | 9.14 | 0.07 | 0.77% | 9.01 | 9.22 | 131522 | 12000.01 | 2.72% |
| 2025-06-23 | 8.62 | 9.07 | 0.36 | 4.13% | 8.62 | 9.20 | 241803 | 21830.43 | 5.00% |
| 2025-06-20 | 8.55 | 8.71 | 0.12 | 1.40% | 8.55 | 9.16 | 180523 | 15866.69 | 3.73% |
| 2025-06-19 | 8.66 | 8.59 | -0.15 | -1.72% | 8.53 | 9.07 | 174686 | 15235.35 | 3.61% |
| 2025-06-18 | 9.31 | 8.74 | -0.65 | -6.92% | 8.69 | 9.39 | 342276 | 30424.96 | 7.07% |
| 2025-06-17 | 9.40 | 9.39 | -0.07 | -0.74% | 9.32 | 9.66 | 251272 | 23726.79 | 5.19% |
| 2025-06-16 | 9.51 | 9.46 | -0.04 | -0.42% | 9.39 | 9.78 | 325463 | 31088.65 | 6.73% |
| 2025-06-13 | 9.39 | 9.50 | 0.12 | 1.28% | 9.20 | 9.85 | 398489 | 38101.23 | 8.24% |
| 2025-06-12 | 9.32 | 9.38 | 0.02 | 0.21% | 9.20 | 9.55 | 192203 | 18046.54 | 3.97% |
| 2025-06-11 | 9.35 | 9.36 | 0.02 | 0.21% | 9.29 | 9.46 | 175448 | 16437.67 | 3.63% |
| 2025-06-10 | 9.42 | 9.34 | -0.08 | -0.85% | 9.17 | 9.48 | 291690 | 27128.46 | 6.03% |
| 2025-06-09 | 9.29 | 9.42 | 0.02 | 0.21% | 9.18 | 9.58 | 530388 | 49680.72 | 10.96% |
| 2025-06-06 | 8.83 | 9.40 | 0.54 | 6.09% | 8.80 | 9.75 | 604770 | 57882.70 | 12.50% |
| 2025-06-05 | 8.97 | 8.86 | -0.11 | -1.23% | 8.79 | 8.97 | 112306 | 9936.86 | 2.32% |
| 2025-06-04 | 8.96 | 8.97 | 0.00 | 0.00% | 8.83 | 8.99 | 125135 | 11140.29 | 2.59% |
| 2025-06-03 | 8.75 | 8.97 | 0.11 | 1.24% | 8.75 | 9.16 | 199260 | 17897.94 | 4.12% |
| 2025-05-30 | 8.78 | 8.86 | 0.12 | 1.37% | 8.66 | 9.00 | 208253 | 18499.23 | 4.30% |
| 2025-05-29 | 8.48 | 8.74 | 0.23 | 2.70% | 8.48 | 8.79 | 120464 | 10485.79 | 2.49% |
| 2025-05-28 | 8.76 | 8.51 | -0.23 | -2.63% | 8.49 | 8.78 | 115831 | 9939.36 | 2.39% |
| 2025-05-27 | 8.69 | 8.74 | 0.05 | 0.58% | 8.59 | 8.76 | 136287 | 11839.68 | 2.82% |
| 2025-05-26 | 8.49 | 8.69 | 0.12 | 1.40% | 8.49 | 8.75 | 146529 | 12708.65 | 3.03% |
| 2025-05-23 | 8.50 | 8.57 | 0.12 | 1.42% | 8.44 | 8.72 | 199884 | 17211.44 | 4.13% |
| 2025-05-22 | 8.50 | 8.45 | -0.11 | -1.29% | 8.38 | 8.87 | 186611 | 16056.13 | 3.86% |
| 2025-05-21 | 8.52 | 8.56 | 0.05 | 0.59% | 8.41 | 8.67 | 162584 | 13899.90 | 3.36% |
| 2025-05-20 | 8.50 | 8.51 | 0.02 | 0.24% | 8.40 | 8.60 | 107594 | 9107.97 | 2.22% |
| 2025-05-19 | 8.33 | 8.49 | 0.15 | 1.80% | 8.29 | 8.58 | 134269 | 11333.13 | 2.77% |
| 2025-05-16 | 8.38 | 8.34 | -0.05 | -0.60% | 8.30 | 8.45 | 95765 | 8010.99 | 1.98% |
| 2025-05-15 | 8.45 | 8.39 | -0.08 | -0.94% | 8.37 | 8.52 | 96772 | 8156.45 | 2.00% |
| 2025-05-14 | 8.54 | 8.47 | -0.07 | -0.82% | 8.41 | 8.58 | 128027 | 10819.70 | 2.65% |
| 2025-05-13 | 8.69 | 8.54 | -0.20 | -2.29% | 8.46 | 8.74 | 223574 | 19149.99 | 4.62% |
| 2025-05-12 | 8.57 | 8.74 | 0.16 | 1.86% | 8.49 | 9.00 | 354075 | 30946.29 | 7.32% |
| 2025-05-09 | 8.99 | 8.58 | -0.50 | -5.51% | 8.52 | 8.99 | 476828 | 41314.36 | 9.85% |
| 2025-05-08 | 8.20 | 9.08 | 0.83 | 10.06% | 8.12 | 9.08 | 381854 | 33304.91 | 7.89% |
| 2025-05-07 | 8.07 | 8.25 | 0.23 | 2.87% | 8.07 | 8.34 | 135146 | 11083.62 | 2.79% |
| 2025-05-06 | 7.81 | 8.02 | 0.19 | 2.43% | 7.81 | 8.04 | 84703 | 6746.32 | 1.75% |
| 2025-04-30 | 7.88 | 7.83 | -0.05 | -0.63% | 7.81 | 7.97 | 81380 | 6414.92 | 1.68% |
| 2025-04-29 | 7.78 | 7.88 | 0.26 | 3.41% | 7.66 | 7.98 | 129401 | 10148.56 | 2.67% |
| 2025-04-28 | 7.60 | 7.62 | -0.03 | -0.39% | 7.51 | 7.72 | 67728 | 5179.89 | 1.40% |
| 2025-04-25 | 7.80 | 7.65 | -0.26 | -3.29% | 7.48 | 7.85 | 119217 | 9126.93 | 2.46% |
| 2025-04-24 | 7.98 | 7.91 | -0.04 | -0.50% | 7.85 | 8.00 | 69201 | 5484.84 | 1.43% |
| 2025-04-23 | 7.90 | 7.95 | 0.05 | 0.63% | 7.82 | 8.24 | 115181 | 9203.48 | 2.38% |
| 2025-04-22 | 7.82 | 7.90 | 0.13 | 1.67% | 7.77 | 7.95 | 77764 | 6119.04 | 1.61% |
| 2025-04-21 | 7.70 | 7.77 | 0.07 | 0.91% | 7.63 | 7.81 | 63364 | 4896.41 | 1.31% |
| 2025-04-18 | 7.54 | 7.70 | 0.12 | 1.58% | 7.51 | 7.99 | 105867 | 8181.30 | 2.19% |
| 2025-04-17 | 7.54 | 7.58 | 0.00 | 0.00% | 7.53 | 7.69 | 49457 | 3772.62 | 1.02% |
| 2025-04-16 | 7.82 | 7.58 | -0.26 | -3.32% | 7.50 | 7.82 | 57006 | 4352.69 | 1.18% |
| 2025-04-15 | 7.82 | 7.84 | 0.01 | 0.13% | 7.71 | 7.93 | 73233 | 5742.48 | 1.51% |
| 2025-04-14 | 7.84 | 7.83 | 0.09 | 1.16% | 7.78 | 7.92 | 65417 | 5135.41 | 1.35% |
| 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% |
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。
