| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 2.66 | 2.71 | 0.08 | 3.04% | 2.66 | 2.73 | 491753 | 13293.61 | 2.49% |
| 2026-02-02 | 2.66 | 2.63 | -0.08 | -2.95% | 2.60 | 2.73 | 543919 | 14528.10 | 2.75% |
| 2026-01-30 | 2.82 | 2.71 | -0.16 | -5.57% | 2.68 | 2.84 | 949710 | 26031.73 | 4.81% |
| 2026-01-29 | 2.72 | 2.87 | 0.14 | 5.13% | 2.68 | 2.89 | 1219906 | 34562.40 | 6.17% |
| 2026-01-28 | 2.69 | 2.73 | 0.03 | 1.11% | 2.68 | 2.75 | 538677 | 14617.27 | 2.73% |
| 2026-01-27 | 2.75 | 2.70 | -0.06 | -2.17% | 2.66 | 2.76 | 521745 | 14072.64 | 2.64% |
| 2026-01-26 | 2.88 | 2.76 | -0.14 | -4.83% | 2.73 | 2.90 | 830788 | 23200.97 | 4.20% |
| 2026-01-23 | 2.86 | 2.90 | 0.04 | 1.40% | 2.83 | 2.90 | 587423 | 16837.34 | 2.97% |
| 2026-01-22 | 2.85 | 2.86 | 0.00 | 0.00% | 2.80 | 2.87 | 663027 | 18829.82 | 3.36% |
| 2026-01-21 | 2.85 | 2.86 | -0.01 | -0.35% | 2.82 | 2.90 | 670561 | 19112.53 | 3.39% |
| 2026-01-20 | 2.80 | 2.87 | 0.05 | 1.77% | 2.79 | 2.97 | 1085189 | 31425.67 | 5.49% |
| 2026-01-19 | 2.76 | 2.82 | 0.03 | 1.08% | 2.73 | 2.83 | 500981 | 14005.48 | 2.54% |
| 2026-01-16 | 2.90 | 2.79 | -0.10 | -3.46% | 2.78 | 2.90 | 928386 | 26108.96 | 4.70% |
| 2026-01-15 | 2.99 | 2.89 | -0.08 | -2.69% | 2.84 | 3.02 | 1272426 | 37104.79 | 6.44% |
| 2026-01-14 | 3.00 | 2.97 | -0.03 | -1.00% | 2.92 | 3.07 | 1143209 | 34190.83 | 5.79% |
| 2026-01-13 | 3.04 | 3.00 | -0.03 | -0.99% | 2.98 | 3.15 | 1242708 | 38257.43 | 6.29% |
| 2026-01-12 | 3.06 | 3.03 | -0.05 | -1.62% | 3.00 | 3.08 | 940743 | 28580.89 | 4.76% |
| 2026-01-09 | 3.03 | 3.08 | 0.04 | 1.32% | 3.00 | 3.12 | 1137303 | 34762.73 | 5.76% |
| 2026-01-08 | 2.91 | 3.04 | 0.11 | 3.75% | 2.87 | 3.15 | 1397182 | 41984.00 | 7.07% |
| 2026-01-07 | 2.99 | 2.93 | -0.09 | -2.98% | 2.92 | 3.06 | 930447 | 27564.14 | 4.71% |
| 2026-01-06 | 2.94 | 3.02 | 0.04 | 1.34% | 2.92 | 3.13 | 1319820 | 39903.90 | 6.68% |
| 2026-01-05 | 2.86 | 2.98 | 0.13 | 4.56% | 2.86 | 3.08 | 1554628 | 46331.66 | 7.87% |
| 2025-12-31 | 2.90 | 2.85 | 0.05 | 1.79% | 2.81 | 2.98 | 1233722 | 35561.82 | 6.24% |
| 2025-12-30 | 2.85 | 2.80 | -0.07 | -2.44% | 2.80 | 2.88 | 729088 | 20665.51 | 3.69% |
| 2025-12-29 | 2.94 | 2.87 | -0.06 | -2.05% | 2.84 | 2.95 | 1048437 | 30257.96 | 5.31% |
| 2025-12-26 | 2.96 | 2.93 | -0.06 | -2.01% | 2.91 | 3.00 | 965468 | 28489.88 | 4.89% |
| 2025-12-25 | 3.09 | 2.99 | -0.06 | -1.97% | 2.94 | 3.11 | 1176939 | 35323.80 | 5.96% |
| 2025-12-24 | 3.12 | 3.05 | -0.06 | -1.93% | 3.00 | 3.13 | 1128664 | 34213.24 | 5.71% |
| 2025-12-23 | 3.28 | 3.11 | -0.17 | -5.18% | 3.07 | 3.29 | 1395788 | 43840.85 | 7.06% |
| 2025-12-22 | 3.40 | 3.28 | -0.15 | -4.37% | 3.27 | 3.42 | 1462017 | 48513.61 | 7.40% |
| 2025-12-19 | 3.28 | 3.43 | 0.10 | 3.00% | 3.22 | 3.60 | 2359835 | 80916.62 | 11.94% |
| 2025-12-18 | 3.34 | 3.33 | -0.01 | -0.30% | 3.30 | 3.52 | 1980090 | 66825.38 | 10.02% |
| 2025-12-17 | 3.28 | 3.34 | -0.04 | -1.18% | 3.20 | 3.53 | 2372337 | 78978.24 | 12.01% |
| 2025-12-16 | 3.08 | 3.38 | 0.31 | 10.10% | 3.05 | 3.38 | 1961544 | 63480.72 | 9.93% |
| 2025-12-15 | 3.03 | 3.07 | -0.09 | -2.85% | 3.03 | 3.14 | 939398 | 28947.97 | 4.75% |
| 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% |
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。
