| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-16 | 2.30 | 2.28 | -0.02 | -0.87% | 2.27 | 2.32 | 245099 | 5598.57 | 1.24% |
| 2025-05-15 | 2.31 | 2.30 | -0.03 | -1.29% | 2.28 | 2.33 | 266755 | 6140.68 | 1.35% |
| 2025-05-14 | 2.29 | 2.33 | 0.03 | 1.30% | 2.26 | 2.33 | 420636 | 9680.22 | 2.13% |
| 2025-05-13 | 2.33 | 2.30 | 0.00 | 0.00% | 2.28 | 2.33 | 355990 | 8188.52 | 1.80% |
| 2025-05-12 | 2.29 | 2.30 | 0.02 | 0.88% | 2.26 | 2.31 | 345434 | 7885.98 | 1.75% |
| 2025-05-09 | 2.34 | 2.28 | -0.05 | -2.15% | 2.28 | 2.36 | 432256 | 9940.92 | 2.19% |
| 2025-05-08 | 2.36 | 2.33 | -0.03 | -1.27% | 2.32 | 2.39 | 801825 | 18804.77 | 4.06% |
| 2025-05-07 | 2.38 | 2.36 | 0.08 | 3.51% | 2.34 | 2.51 | 1383390 | 33658.27 | 7.00% |
| 2025-05-06 | 2.25 | 2.28 | 0.05 | 2.24% | 2.24 | 2.28 | 363376 | 8229.79 | 1.84% |
| 2025-04-30 | 2.24 | 2.23 | 0.00 | 0.00% | 2.22 | 2.28 | 471830 | 10619.88 | 2.39% |
| 2025-04-29 | 2.20 | 2.23 | -0.03 | -1.33% | 2.15 | 2.26 | 715182 | 15911.13 | 3.62% |
| 2025-04-28 | 2.45 | 2.26 | -0.25 | -9.96% | 2.26 | 2.51 | 1136598 | 26454.76 | 5.75% |
| 2025-04-25 | 2.35 | 2.51 | 0.14 | 5.91% | 2.34 | 2.61 | 1792187 | 45586.05 | 9.07% |
| 2025-04-24 | 2.33 | 2.37 | 0.04 | 1.72% | 2.29 | 2.46 | 850333 | 20250.39 | 4.30% |
| 2025-04-23 | 2.37 | 2.33 | -0.05 | -2.10% | 2.32 | 2.40 | 370508 | 8737.73 | 1.88% |
| 2025-04-22 | 2.37 | 2.38 | 0.01 | 0.42% | 2.35 | 2.42 | 559890 | 13360.59 | 2.83% |
| 2025-04-21 | 2.33 | 2.37 | -0.02 | -0.84% | 2.29 | 2.39 | 550361 | 12942.20 | 2.79% |
| 2025-04-18 | 2.24 | 2.39 | 0.15 | 6.70% | 2.21 | 2.41 | 736342 | 16956.30 | 3.73% |
| 2025-04-17 | 2.20 | 2.24 | 0.03 | 1.36% | 2.17 | 2.32 | 532625 | 12080.03 | 2.70% |
| 2025-04-16 | 2.26 | 2.21 | -0.05 | -2.21% | 2.20 | 2.30 | 364778 | 8172.00 | 1.85% |
| 2025-04-15 | 2.30 | 2.26 | -0.03 | -1.31% | 2.23 | 2.31 | 225289 | 5091.70 | 1.14% |
| 2025-04-14 | 2.28 | 2.29 | 0.02 | 0.88% | 2.28 | 2.32 | 279082 | 6416.07 | 1.41% |
| 2025-04-11 | 2.31 | 2.27 | -0.04 | -1.73% | 2.24 | 2.31 | 313320 | 7132.11 | 1.59% |
| 2025-04-10 | 2.21 | 2.31 | 0.07 | 3.13% | 2.20 | 2.36 | 638065 | 14639.18 | 3.23% |
| 2025-04-09 | 2.05 | 2.24 | 0.13 | 6.16% | 1.95 | 2.32 | 979503 | 21391.69 | 4.96% |
| 2025-04-08 | 2.13 | 2.11 | -0.03 | -1.40% | 2.03 | 2.22 | 513228 | 10852.34 | 2.60% |
| 2025-04-07 | 2.29 | 2.14 | -0.24 | -10.08% | 2.14 | 2.29 | 344962 | 7494.29 | 1.75% |
| 2025-04-03 | 2.31 | 2.38 | 0.05 | 2.15% | 2.30 | 2.40 | 362139 | 8569.34 | 1.83% |
| 2025-04-02 | 2.36 | 2.33 | -0.01 | -0.43% | 2.32 | 2.36 | 128237 | 2997.97 | 0.65% |
| 2025-04-01 | 2.31 | 2.34 | 0.02 | 0.86% | 2.31 | 2.36 | 169648 | 3969.45 | 0.86% |
| 2025-03-31 | 2.35 | 2.32 | -0.06 | -2.52% | 2.30 | 2.37 | 219684 | 5117.26 | 1.11% |
| 2025-03-28 | 2.39 | 2.38 | 0.01 | 0.42% | 2.34 | 2.39 | 175767 | 4157.75 | 0.89% |
| 2025-03-27 | 2.38 | 2.37 | -0.03 | -1.25% | 2.34 | 2.40 | 186904 | 4435.73 | 0.95% |
| 2025-03-26 | 2.36 | 2.40 | 0.03 | 1.27% | 2.35 | 2.42 | 199013 | 4770.82 | 1.01% |
| 2025-03-25 | 2.37 | 2.37 | -0.01 | -0.42% | 2.34 | 2.39 | 205686 | 4856.33 | 1.04% |
| 2025-03-24 | 2.48 | 2.38 | -0.09 | -3.64% | 2.34 | 2.48 | 380122 | 9076.49 | 1.92% |
| 2025-03-21 | 2.49 | 2.47 | -0.03 | -1.20% | 2.46 | 2.51 | 258493 | 6415.81 | 1.31% |
| 2025-03-20 | 2.51 | 2.50 | -0.01 | -0.40% | 2.49 | 2.54 | 236083 | 5946.19 | 1.20% |
| 2025-03-19 | 2.56 | 2.51 | -0.05 | -1.95% | 2.50 | 2.56 | 269052 | 6786.55 | 1.36% |
| 2025-03-18 | 2.59 | 2.56 | -0.02 | -0.78% | 2.53 | 2.60 | 352546 | 9003.87 | 1.78% |
| 2025-03-17 | 2.57 | 2.58 | 0.04 | 1.57% | 2.56 | 2.65 | 522815 | 13598.21 | 2.65% |
| 2025-03-14 | 2.47 | 2.54 | 0.07 | 2.83% | 2.47 | 2.57 | 538942 | 13641.49 | 2.73% |
| 2025-03-13 | 2.52 | 2.47 | -0.05 | -1.98% | 2.45 | 2.52 | 290510 | 7192.82 | 1.47% |
| 2025-03-12 | 2.52 | 2.52 | -0.01 | -0.40% | 2.51 | 2.54 | 265105 | 6691.88 | 1.34% |
| 2025-03-11 | 2.50 | 2.53 | 0.00 | 0.00% | 2.46 | 2.53 | 355402 | 8855.39 | 1.80% |
| 2025-03-10 | 2.57 | 2.53 | -0.04 | -1.56% | 2.52 | 2.59 | 339887 | 8655.89 | 1.72% |
| 2025-03-07 | 2.64 | 2.57 | -0.11 | -4.10% | 2.55 | 2.66 | 611220 | 15765.65 | 3.09% |
| 2025-03-06 | 2.65 | 2.68 | 0.06 | 2.29% | 2.61 | 2.70 | 585611 | 15519.86 | 2.96% |
| 2025-03-05 | 2.69 | 2.62 | -0.08 | -2.96% | 2.57 | 2.69 | 528740 | 13812.84 | 2.68% |
| 2025-03-04 | 2.71 | 2.70 | -0.03 | -1.10% | 2.65 | 2.72 | 554808 | 14871.50 | 2.81% |
| 2025-03-03 | 2.67 | 2.73 | 0.07 | 2.63% | 2.67 | 2.83 | 897749 | 24609.23 | 4.54% |
| 2025-02-28 | 2.73 | 2.66 | -0.09 | -3.27% | 2.64 | 2.76 | 805242 | 21682.40 | 4.08% |
| 2025-02-27 | 2.69 | 2.75 | 0.06 | 2.23% | 2.67 | 2.80 | 990808 | 27126.05 | 5.02% |
| 2025-02-26 | 2.55 | 2.69 | 0.14 | 5.49% | 2.55 | 2.71 | 1145021 | 30405.43 | 5.80% |
| 2025-02-25 | 2.54 | 2.55 | -0.01 | -0.39% | 2.52 | 2.68 | 607400 | 15738.18 | 3.07% |
| 2025-02-24 | 2.51 | 2.56 | 0.03 | 1.19% | 2.51 | 2.68 | 675463 | 17494.68 | 3.42% |
| 2025-02-21 | 2.56 | 2.53 | -0.03 | -1.17% | 2.48 | 2.58 | 575783 | 14539.28 | 2.91% |
| 2025-02-20 | 2.54 | 2.56 | 0.00 | 0.00% | 2.50 | 2.58 | 488199 | 12393.26 | 2.47% |
| 2025-02-19 | 2.55 | 2.56 | 0.04 | 1.59% | 2.50 | 2.57 | 568893 | 14369.81 | 2.88% |
| 2025-02-18 | 2.68 | 2.52 | -0.18 | -6.67% | 2.51 | 2.69 | 1078343 | 27916.99 | 5.46% |
| 2025-02-17 | 2.53 | 2.70 | 0.19 | 7.57% | 2.52 | 2.76 | 1415563 | 37976.80 | 7.17% |
| 2025-02-14 | 2.59 | 2.51 | -0.10 | -3.83% | 2.49 | 2.62 | 561910 | 14226.36 | 2.84% |
| 2025-02-13 | 2.55 | 2.61 | 0.00 | 0.00% | 2.55 | 2.68 | 843558 | 22146.97 | 4.27% |
| 2025-02-12 | 2.54 | 2.61 | 0.10 | 3.98% | 2.48 | 2.61 | 518084 | 13159.39 | 2.62% |
| 2025-02-11 | 2.61 | 2.51 | -0.08 | -3.09% | 2.50 | 2.62 | 323991 | 8175.76 | 1.64% |
| 2025-02-10 | 2.50 | 2.59 | 0.08 | 3.19% | 2.50 | 2.60 | 439491 | 11240.05 | 2.22% |
| 2025-02-07 | 2.45 | 2.51 | 0.06 | 2.45% | 2.44 | 2.55 | 473550 | 11884.71 | 2.40% |
| 2025-02-06 | 2.41 | 2.45 | 0.04 | 1.66% | 2.36 | 2.45 | 382208 | 9244.15 | 1.93% |
| 2025-02-05 | 2.38 | 2.41 | 0.05 | 2.12% | 2.35 | 2.42 | 296035 | 7083.11 | 1.50% |
| 2025-01-27 | 2.39 | 2.36 | -0.01 | -0.42% | 2.36 | 2.45 | 335013 | 8045.26 | 1.70% |
| 2025-01-24 | 2.39 | 2.37 | -0.04 | -1.66% | 2.34 | 2.43 | 369346 | 8771.61 | 1.87% |
| 2025-01-23 | 2.40 | 2.41 | 0.04 | 1.69% | 2.40 | 2.54 | 640628 | 15717.28 | 3.24% |
| 2025-01-22 | 2.46 | 2.37 | -0.15 | -5.95% | 2.37 | 2.49 | 558916 | 13467.61 | 2.83% |
| 2025-01-21 | 2.51 | 2.52 | 0.02 | 0.80% | 2.47 | 2.66 | 854728 | 21896.45 | 4.33% |
| 2025-01-20 | 2.50 | 2.50 | 0.00 | 0.00% | 2.40 | 2.55 | 473442 | 11758.72 | 2.40% |
| 2025-01-17 | 2.48 | 2.50 | -0.01 | -0.40% | 2.45 | 2.59 | 445984 | 11243.05 | 2.26% |
| 2025-01-16 | 2.49 | 2.51 | 0.02 | 0.80% | 2.48 | 2.60 | 385366 | 9785.14 | 1.95% |
| 2025-01-15 | 2.51 | 2.49 | -0.01 | -0.40% | 2.43 | 2.53 | 342276 | 8488.01 | 1.73% |
| 2025-01-14 | 2.40 | 2.50 | 0.12 | 5.04% | 2.38 | 2.50 | 354421 | 8701.14 | 1.79% |
| 2025-01-13 | 2.31 | 2.38 | 0.01 | 0.42% | 2.26 | 2.40 | 315964 | 7412.80 | 1.60% |
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。
