| 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 | 5.48 | 5.55 | 0.16 | 2.97% | 5.34 | 5.59 | 331045 | 18294.60 | 9.72% |
| 2026-02-02 | 5.35 | 5.39 | 0.09 | 1.70% | 5.31 | 5.54 | 336277 | 18368.42 | 9.87% |
| 2026-01-30 | 5.21 | 5.30 | 0.06 | 1.15% | 5.16 | 5.34 | 158559 | 8349.04 | 4.65% |
| 2026-01-29 | 5.23 | 5.24 | -0.02 | -0.38% | 5.16 | 5.36 | 161339 | 8496.70 | 4.73% |
| 2026-01-28 | 5.41 | 5.26 | -0.14 | -2.59% | 5.24 | 5.41 | 158598 | 8413.92 | 4.65% |
| 2026-01-27 | 5.36 | 5.40 | 0.00 | 0.00% | 5.22 | 5.46 | 168078 | 8948.94 | 4.93% |
| 2026-01-26 | 5.48 | 5.40 | -0.09 | -1.64% | 5.31 | 5.50 | 231538 | 12460.16 | 6.79% |
| 2026-01-23 | 5.46 | 5.49 | -0.01 | -0.18% | 5.45 | 5.53 | 233075 | 12759.87 | 6.84% |
| 2026-01-22 | 5.62 | 5.50 | -0.05 | -0.90% | 5.43 | 5.64 | 232428 | 12773.63 | 6.82% |
| 2026-01-21 | 5.40 | 5.55 | 0.11 | 2.02% | 5.31 | 5.55 | 306669 | 16706.94 | 9.00% |
| 2026-01-20 | 5.41 | 5.44 | 0.03 | 0.55% | 5.36 | 5.53 | 387988 | 21142.35 | 11.39% |
| 2026-01-19 | 5.22 | 5.41 | 0.16 | 3.05% | 5.18 | 5.42 | 390092 | 20836.64 | 11.45% |
| 2026-01-16 | 5.32 | 5.25 | -0.03 | -0.57% | 5.20 | 5.47 | 383863 | 20289.54 | 11.27% |
| 2026-01-15 | 5.33 | 5.28 | -0.08 | -1.49% | 5.15 | 5.38 | 513018 | 26962.78 | 15.06% |
| 2026-01-14 | 5.10 | 5.36 | -0.29 | -5.13% | 5.10 | 5.59 | 1123410 | 60408.92 | 32.97% |
| 2026-01-13 | 6.00 | 5.65 | -0.63 | -10.03% | 5.65 | 6.15 | 371385 | 21664.32 | 10.90% |
| 2026-01-12 | 6.16 | 6.28 | 0.57 | 9.98% | 6.00 | 6.28 | 535689 | 33420.62 | 15.72% |
| 2026-01-09 | 5.45 | 5.71 | 0.52 | 10.02% | 5.39 | 5.71 | 574811 | 32540.08 | 16.87% |
| 2026-01-08 | 4.72 | 5.19 | 0.47 | 9.96% | 4.69 | 5.19 | 242643 | 12376.80 | 7.12% |
| 2026-01-07 | 4.84 | 4.72 | -0.12 | -2.48% | 4.70 | 4.87 | 132525 | 6299.10 | 3.89% |
| 2026-01-06 | 4.77 | 4.84 | 0.08 | 1.68% | 4.74 | 4.90 | 133784 | 6475.16 | 3.93% |
| 2026-01-05 | 4.73 | 4.76 | 0.03 | 0.63% | 4.70 | 4.85 | 143551 | 6884.13 | 4.21% |
| 2025-12-31 | 4.73 | 4.73 | 0.02 | 0.42% | 4.60 | 4.77 | 117524 | 5519.75 | 3.45% |
| 2025-12-30 | 4.79 | 4.71 | -0.09 | -1.88% | 4.70 | 4.81 | 109954 | 5227.28 | 3.23% |
| 2025-12-29 | 4.75 | 4.80 | 0.04 | 0.84% | 4.73 | 4.83 | 112242 | 5378.58 | 3.29% |
| 2025-12-26 | 4.87 | 4.76 | -0.10 | -2.06% | 4.76 | 4.90 | 95656 | 4603.16 | 2.81% |
| 2025-12-25 | 4.80 | 4.86 | 0.08 | 1.67% | 4.77 | 4.89 | 103691 | 4997.19 | 3.04% |
| 2025-12-24 | 4.72 | 4.78 | 0.05 | 1.06% | 4.66 | 4.80 | 116376 | 5548.15 | 3.42% |
| 2025-12-23 | 4.81 | 4.73 | -0.17 | -3.47% | 4.63 | 4.89 | 224492 | 10595.38 | 6.59% |
| 2025-12-22 | 4.94 | 4.90 | -0.04 | -0.81% | 4.89 | 4.99 | 110237 | 5432.63 | 3.24% |
| 2025-12-19 | 4.81 | 4.94 | 0.12 | 2.49% | 4.80 | 4.97 | 120627 | 5911.56 | 3.54% |
| 2025-12-18 | 4.69 | 4.82 | 0.10 | 2.12% | 4.66 | 4.91 | 141827 | 6838.91 | 4.16% |
| 2025-12-17 | 4.64 | 4.72 | 0.07 | 1.51% | 4.54 | 4.73 | 121165 | 5614.87 | 3.56% |
| 2025-12-16 | 4.65 | 4.65 | -0.05 | -1.06% | 4.53 | 4.73 | 157327 | 7318.66 | 4.62% |
| 2025-12-15 | 4.55 | 4.70 | 0.13 | 2.84% | 4.44 | 4.72 | 208422 | 9682.08 | 6.12% |
| 2025-12-12 | 4.80 | 4.57 | -0.25 | -5.19% | 4.54 | 4.82 | 265461 | 12409.87 | 7.79% |
| 2025-12-11 | 5.09 | 4.82 | -0.25 | -4.93% | 4.79 | 5.09 | 214075 | 10433.03 | 6.28% |
| 2025-12-10 | 5.16 | 5.07 | -0.13 | -2.50% | 5.04 | 5.25 | 120707 | 6164.95 | 3.54% |
| 2025-12-09 | 5.23 | 5.20 | -0.06 | -1.14% | 5.18 | 5.28 | 102785 | 5362.18 | 3.02% |
| 2025-12-08 | 5.15 | 5.26 | 0.11 | 2.14% | 5.15 | 5.28 | 110872 | 5810.77 | 3.25% |
| 2025-12-05 | 5.05 | 5.15 | 0.10 | 1.98% | 4.98 | 5.16 | 117022 | 5928.63 | 3.43% |
| 2025-12-04 | 5.20 | 5.05 | -0.14 | -2.70% | 5.02 | 5.20 | 107706 | 5476.01 | 3.16% |
| 2025-12-03 | 5.26 | 5.19 | -0.09 | -1.70% | 5.14 | 5.30 | 102580 | 5337.85 | 3.01% |
| 2025-12-02 | 5.30 | 5.28 | -0.02 | -0.38% | 5.17 | 5.31 | 84533 | 4440.00 | 2.48% |
| 2025-12-01 | 5.35 | 5.30 | -0.04 | -0.75% | 5.28 | 5.39 | 104621 | 5579.22 | 3.07% |
| 2025-11-28 | 5.28 | 5.34 | 0.08 | 1.52% | 5.20 | 5.35 | 102362 | 5412.12 | 3.00% |
| 2025-11-27 | 5.26 | 5.26 | 0.03 | 0.57% | 5.24 | 5.31 | 110677 | 5844.71 | 3.25% |
| 2025-11-26 | 5.32 | 5.23 | -0.11 | -2.06% | 5.21 | 5.36 | 137796 | 7272.35 | 4.04% |
| 2025-11-25 | 5.22 | 5.34 | 0.13 | 2.50% | 5.21 | 5.41 | 172202 | 9199.46 | 5.05% |
| 2025-11-24 | 5.04 | 5.21 | 0.20 | 3.99% | 5.00 | 5.25 | 218249 | 11237.17 | 6.40% |
| 2025-11-21 | 5.28 | 5.01 | -0.33 | -6.18% | 5.00 | 5.42 | 231150 | 11900.03 | 6.78% |
| 2025-11-20 | 5.43 | 5.34 | -0.07 | -1.29% | 5.28 | 5.49 | 139836 | 7491.84 | 4.10% |
| 2025-11-19 | 5.61 | 5.41 | -0.22 | -3.91% | 5.36 | 5.67 | 193296 | 10552.24 | 5.67% |
| 2025-11-18 | 5.69 | 5.63 | -0.07 | -1.23% | 5.55 | 5.71 | 162631 | 9158.44 | 4.77% |
| 2025-11-17 | 5.64 | 5.70 | 0.09 | 1.60% | 5.60 | 5.72 | 180155 | 10211.97 | 5.29% |
| 2025-11-14 | 5.54 | 5.61 | 0.03 | 0.54% | 5.53 | 5.74 | 148085 | 8309.71 | 4.35% |
| 2025-11-13 | 5.54 | 5.58 | 0.04 | 0.72% | 5.47 | 5.60 | 155267 | 8626.45 | 4.56% |
| 2025-11-12 | 5.66 | 5.54 | -0.10 | -1.77% | 5.52 | 5.69 | 150872 | 8406.55 | 4.43% |
| 2025-11-11 | 5.70 | 5.64 | 0.01 | 0.18% | 5.63 | 5.79 | 184604 | 10504.82 | 5.42% |
| 2025-11-10 | 5.70 | 5.63 | -0.03 | -0.53% | 5.59 | 5.75 | 226030 | 12805.05 | 6.63% |
| 2025-11-07 | 5.58 | 5.66 | 0.08 | 1.43% | 5.55 | 6.03 | 363624 | 20844.45 | 10.67% |
| 2025-11-06 | 5.55 | 5.58 | 0.01 | 0.18% | 5.40 | 5.59 | 210988 | 11555.81 | 6.19% |
| 2025-11-05 | 5.52 | 5.57 | 0.00 | 0.00% | 5.49 | 5.65 | 202471 | 11257.22 | 5.94% |
| 2025-11-04 | 5.40 | 5.57 | 0.17 | 3.15% | 5.35 | 5.58 | 288675 | 15816.77 | 8.47% |
| 2025-11-03 | 5.36 | 5.40 | 0.08 | 1.50% | 5.32 | 5.45 | 183603 | 9910.36 | 5.39% |
| 2025-10-31 | 5.25 | 5.32 | 0.08 | 1.53% | 5.24 | 5.36 | 153349 | 8148.76 | 4.50% |
| 2025-10-30 | 5.38 | 5.24 | -0.15 | -2.78% | 5.18 | 5.38 | 175236 | 9192.25 | 5.14% |
| 2025-10-29 | 5.50 | 5.39 | -0.09 | -1.64% | 5.30 | 5.53 | 207213 | 11147.28 | 6.08% |
| 2025-10-28 | 5.33 | 5.48 | 0.02 | 0.37% | 5.25 | 5.54 | 182749 | 9965.38 | 5.36% |
| 2025-10-27 | 5.48 | 5.46 | 0.02 | 0.37% | 5.36 | 5.51 | 128927 | 7017.63 | 3.78% |
| 2025-10-24 | 5.55 | 5.44 | -0.10 | -1.81% | 5.43 | 5.57 | 126297 | 6911.48 | 3.71% |
| 2025-10-23 | 5.54 | 5.54 | 0.06 | 1.09% | 5.42 | 5.59 | 148689 | 8173.92 | 4.36% |
| 2025-10-22 | 5.45 | 5.48 | 0.01 | 0.18% | 5.42 | 5.60 | 151617 | 8343.64 | 4.45% |
| 2025-10-21 | 5.42 | 5.47 | 0.05 | 0.92% | 5.35 | 5.48 | 155207 | 8397.06 | 4.55% |
| 2025-10-20 | 5.24 | 5.42 | 0.24 | 4.63% | 5.21 | 5.42 | 200942 | 10764.01 | 5.90% |
| 2025-10-17 | 5.22 | 5.18 | -0.05 | -0.96% | 5.17 | 5.31 | 118845 | 6222.45 | 3.49% |
| 2025-10-16 | 5.35 | 5.23 | -0.09 | -1.69% | 5.19 | 5.35 | 112414 | 5900.60 | 3.30% |
| 2025-10-15 | 5.28 | 5.32 | 0.10 | 1.92% | 5.21 | 5.34 | 140425 | 7434.86 | 4.12% |
| 2025-10-14 | 5.32 | 5.22 | -0.08 | -1.51% | 5.20 | 5.38 | 156707 | 8269.75 | 4.60% |
| 2025-10-13 | 5.15 | 5.30 | -0.09 | -1.67% | 5.08 | 5.35 | 157722 | 8295.82 | 4.63% |
亚联发展(002316)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。
