| 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 | 3.17 | 3.16 | -0.03 | -0.94% | 3.09 | 3.29 | 1690334 | 53925.22 | 8.56% |
| 2025-12-11 | 3.34 | 3.19 | 0.02 | 0.63% | 3.11 | 3.39 | 2723437 | 88157.28 | 13.78% |
| 2025-12-10 | 2.88 | 3.17 | 0.29 | 10.07% | 2.86 | 3.17 | 1860009 | 56866.57 | 9.41% |
| 2025-12-09 | 3.05 | 2.88 | -0.17 | -5.57% | 2.88 | 3.06 | 1286826 | 37659.48 | 6.51% |
| 2025-12-08 | 3.04 | 3.05 | -0.02 | -0.65% | 2.99 | 3.09 | 1297802 | 39250.96 | 6.57% |
| 2025-12-05 | 3.01 | 3.07 | 0.05 | 1.66% | 2.91 | 3.18 | 1768748 | 53616.82 | 8.95% |
| 2025-12-04 | 3.14 | 3.02 | -0.20 | -6.21% | 2.99 | 3.19 | 2090271 | 64107.29 | 10.58% |
| 2025-12-03 | 3.47 | 3.22 | -0.12 | -3.59% | 3.14 | 3.60 | 3284003 | 108487.46 | 16.62% |
| 2025-12-02 | 3.08 | 3.34 | 0.30 | 9.87% | 2.98 | 3.34 | 3589736 | 116010.43 | 18.17% |
| 2025-12-01 | 3.14 | 3.04 | 0.01 | 0.33% | 2.95 | 3.24 | 2643553 | 80530.56 | 13.38% |
| 2025-11-28 | 2.78 | 3.03 | 0.28 | 10.18% | 2.70 | 3.03 | 2698788 | 78323.25 | 13.66% |
| 2025-11-27 | 2.81 | 2.75 | -0.10 | -3.51% | 2.68 | 2.86 | 1864090 | 51646.85 | 9.43% |
| 2025-11-26 | 2.93 | 2.85 | 0.01 | 0.35% | 2.82 | 3.10 | 2787602 | 82126.38 | 14.11% |
| 2025-11-25 | 3.00 | 2.84 | -0.32 | -10.13% | 2.84 | 3.05 | 3482974 | 101368.72 | 17.63% |
| 2025-11-24 | 2.80 | 3.16 | 0.29 | 10.10% | 2.71 | 3.16 | 2759549 | 82059.95 | 13.97% |
| 2025-11-21 | 2.60 | 2.87 | 0.26 | 9.96% | 2.57 | 2.87 | 2843539 | 79677.20 | 14.39% |
| 2025-11-20 | 2.46 | 2.61 | 0.15 | 6.10% | 2.41 | 2.71 | 1840879 | 47985.00 | 9.32% |
| 2025-11-19 | 2.50 | 2.46 | -0.05 | -1.99% | 2.44 | 2.53 | 406357 | 10039.11 | 2.06% |
| 2025-11-18 | 2.59 | 2.51 | -0.09 | -3.46% | 2.47 | 2.59 | 531342 | 13354.02 | 2.69% |
| 2025-11-17 | 2.55 | 2.60 | 0.05 | 1.96% | 2.54 | 2.60 | 423474 | 10891.38 | 2.14% |
| 2025-11-14 | 2.50 | 2.55 | 0.04 | 1.59% | 2.49 | 2.58 | 504746 | 12895.93 | 2.55% |
| 2025-11-13 | 2.46 | 2.51 | 0.05 | 2.03% | 2.42 | 2.52 | 523423 | 13011.24 | 2.65% |
| 2025-11-12 | 2.46 | 2.46 | -0.01 | -0.40% | 2.43 | 2.50 | 329027 | 8080.34 | 1.67% |
| 2025-11-11 | 2.45 | 2.47 | 0.02 | 0.82% | 2.43 | 2.48 | 364646 | 8973.36 | 1.85% |
| 2025-11-10 | 2.39 | 2.45 | 0.05 | 2.08% | 2.37 | 2.45 | 408201 | 9899.11 | 2.07% |
| 2025-11-07 | 2.39 | 2.40 | 0.01 | 0.42% | 2.37 | 2.41 | 302276 | 7231.21 | 1.53% |
| 2025-11-06 | 2.43 | 2.39 | -0.03 | -1.24% | 2.37 | 2.44 | 329159 | 7861.18 | 1.67% |
| 2025-11-05 | 2.35 | 2.42 | 0.05 | 2.11% | 2.34 | 2.43 | 499514 | 12008.44 | 2.53% |
| 2025-11-04 | 2.36 | 2.37 | 0.02 | 0.85% | 2.35 | 2.39 | 453495 | 10743.63 | 2.30% |
| 2025-11-03 | 2.31 | 2.35 | 0.03 | 1.29% | 2.30 | 2.35 | 333408 | 7772.44 | 1.69% |
| 2025-10-31 | 2.29 | 2.32 | 0.03 | 1.31% | 2.28 | 2.32 | 323740 | 7470.98 | 1.64% |
| 2025-10-30 | 2.36 | 2.29 | -0.07 | -2.97% | 2.28 | 2.38 | 398350 | 9231.96 | 2.02% |
| 2025-10-29 | 2.35 | 2.36 | 0.01 | 0.43% | 2.31 | 2.37 | 309101 | 7225.58 | 1.56% |
| 2025-10-28 | 2.35 | 2.35 | 0.00 | 0.00% | 2.34 | 2.38 | 287959 | 6773.09 | 1.46% |
| 2025-10-27 | 2.37 | 2.35 | -0.02 | -0.84% | 2.34 | 2.39 | 383041 | 9021.96 | 1.94% |
| 2025-10-24 | 2.45 | 2.37 | -0.10 | -4.05% | 2.36 | 2.48 | 572907 | 13748.65 | 2.90% |
| 2025-10-23 | 2.51 | 2.47 | 0.03 | 1.23% | 2.42 | 2.58 | 638691 | 15935.09 | 3.23% |
| 2025-10-22 | 2.37 | 2.44 | 0.06 | 2.52% | 2.35 | 2.47 | 583495 | 14205.30 | 2.95% |
| 2025-10-21 | 2.28 | 2.38 | 0.09 | 3.93% | 2.27 | 2.38 | 593792 | 13931.78 | 3.01% |
| 2025-10-20 | 2.27 | 2.29 | 0.03 | 1.33% | 2.27 | 2.30 | 274165 | 6269.81 | 1.39% |
| 2025-10-17 | 2.31 | 2.26 | -0.05 | -2.16% | 2.25 | 2.33 | 334184 | 7663.44 | 1.69% |
| 2025-10-16 | 2.34 | 2.31 | -0.03 | -1.28% | 2.30 | 2.34 | 303995 | 7045.71 | 1.54% |
| 2025-10-15 | 2.35 | 2.34 | 0.00 | 0.00% | 2.31 | 2.38 | 368637 | 8631.61 | 1.87% |
| 2025-10-14 | 2.36 | 2.34 | 0.00 | 0.00% | 2.33 | 2.42 | 564113 | 13396.08 | 2.86% |
| 2025-10-13 | 2.31 | 2.34 | -0.03 | -1.27% | 2.26 | 2.35 | 362692 | 8382.23 | 1.84% |
| 2025-10-10 | 2.34 | 2.37 | 0.02 | 0.85% | 2.32 | 2.40 | 490761 | 11664.31 | 2.48% |
| 2025-10-09 | 2.39 | 2.35 | -0.05 | -2.08% | 2.30 | 2.40 | 627187 | 14616.93 | 3.17% |
| 2025-09-30 | 2.40 | 2.40 | 0.00 | 0.00% | 2.37 | 2.43 | 371077 | 8900.68 | 1.88% |
| 2025-09-29 | 2.38 | 2.40 | 0.03 | 1.27% | 2.31 | 2.40 | 414305 | 9800.23 | 2.10% |
| 2025-09-26 | 2.39 | 2.37 | -0.02 | -0.84% | 2.35 | 2.44 | 485452 | 11644.91 | 2.46% |
| 2025-09-25 | 2.43 | 2.39 | -0.04 | -1.65% | 2.38 | 2.44 | 500955 | 12020.48 | 2.54% |
| 2025-09-24 | 2.39 | 2.43 | 0.03 | 1.25% | 2.36 | 2.48 | 561689 | 13655.13 | 2.84% |
| 2025-09-23 | 2.53 | 2.40 | -0.15 | -5.88% | 2.35 | 2.53 | 699860 | 16871.42 | 3.54% |
| 2025-09-22 | 2.53 | 2.55 | 0.00 | 0.00% | 2.44 | 2.55 | 533089 | 13362.52 | 2.70% |
| 2025-09-19 | 2.60 | 2.55 | -0.03 | -1.16% | 2.44 | 2.61 | 817776 | 20507.38 | 4.14% |
| 2025-09-18 | 2.67 | 2.58 | -0.09 | -3.37% | 2.54 | 2.68 | 706726 | 18543.90 | 3.58% |
| 2025-09-17 | 2.68 | 2.67 | -0.02 | -0.74% | 2.59 | 2.69 | 753237 | 19946.58 | 3.81% |
| 2025-09-16 | 2.63 | 2.69 | 0.04 | 1.51% | 2.61 | 2.71 | 844567 | 22442.77 | 4.27% |
| 2025-09-15 | 2.58 | 2.65 | 0.04 | 1.53% | 2.54 | 2.66 | 775210 | 20143.61 | 3.92% |
| 2025-09-12 | 2.52 | 2.61 | 0.10 | 3.98% | 2.52 | 2.64 | 885123 | 22955.03 | 4.48% |
| 2025-09-11 | 2.50 | 2.51 | 0.00 | 0.00% | 2.46 | 2.52 | 486463 | 12105.71 | 2.46% |
| 2025-09-10 | 2.48 | 2.51 | 0.02 | 0.80% | 2.45 | 2.51 | 505651 | 12572.68 | 2.56% |
| 2025-09-09 | 2.42 | 2.49 | 0.07 | 2.89% | 2.41 | 2.50 | 754903 | 18612.25 | 3.82% |
| 2025-09-08 | 2.46 | 2.42 | 0.02 | 0.83% | 2.39 | 2.48 | 569086 | 13826.55 | 2.88% |
| 2025-09-05 | 2.37 | 2.40 | 0.03 | 1.27% | 2.31 | 2.42 | 442772 | 10443.50 | 2.24% |
| 2025-09-04 | 2.35 | 2.37 | 0.03 | 1.28% | 2.33 | 2.40 | 464884 | 11026.74 | 2.35% |
| 2025-09-03 | 2.42 | 2.34 | -0.06 | -2.50% | 2.33 | 2.45 | 442965 | 10596.40 | 2.24% |
| 2025-09-02 | 2.43 | 2.40 | -0.03 | -1.23% | 2.38 | 2.47 | 407365 | 9852.99 | 2.06% |
| 2025-09-01 | 2.41 | 2.43 | 0.01 | 0.41% | 2.38 | 2.45 | 323821 | 7829.11 | 1.64% |
| 2025-08-29 | 2.46 | 2.42 | -0.02 | -0.82% | 2.39 | 2.48 | 400207 | 9709.04 | 2.03% |
| 2025-08-28 | 2.46 | 2.44 | -0.02 | -0.81% | 2.36 | 2.49 | 445406 | 10840.11 | 2.25% |
| 2025-08-27 | 2.56 | 2.46 | -0.11 | -4.28% | 2.45 | 2.58 | 557440 | 13994.47 | 2.82% |
| 2025-08-26 | 2.58 | 2.57 | -0.03 | -1.15% | 2.54 | 2.59 | 472222 | 12086.12 | 2.39% |
| 2025-08-25 | 2.51 | 2.60 | 0.11 | 4.42% | 2.50 | 2.67 | 886156 | 23013.89 | 4.49% |
| 2025-08-22 | 2.51 | 2.49 | -0.03 | -1.19% | 2.46 | 2.52 | 392369 | 9750.01 | 1.99% |
| 2025-08-21 | 2.52 | 2.52 | 0.00 | 0.00% | 2.49 | 2.56 | 439216 | 11050.95 | 2.22% |
| 2025-08-20 | 2.46 | 2.52 | 0.05 | 2.02% | 2.45 | 2.52 | 460900 | 11520.95 | 2.33% |
| 2025-08-19 | 2.44 | 2.47 | 0.04 | 1.65% | 2.43 | 2.49 | 445729 | 11006.92 | 2.26% |
| 2025-08-18 | 2.43 | 2.43 | 0.01 | 0.41% | 2.38 | 2.45 | 445025 | 10813.20 | 2.25% |
| 2025-08-15 | 2.38 | 2.42 | 0.04 | 1.68% | 2.38 | 2.45 | 411823 | 9976.23 | 2.08% |
世联行(002285)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。
