| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 7.64 | 7.96 | 0.26 | 3.38% | 7.62 | 8.09 | 559477 | 44349.01 | 4.79% |
| 2026-03-24 | 7.59 | 7.70 | 0.27 | 3.63% | 7.41 | 7.72 | 438472 | 33171.92 | 3.75% |
| 2026-03-23 | 7.68 | 7.43 | -0.52 | -6.54% | 7.38 | 7.76 | 555444 | 42181.78 | 4.75% |
| 2026-03-20 | 8.43 | 7.95 | -0.53 | -6.25% | 7.93 | 8.46 | 709875 | 57958.25 | 6.07% |
| 2026-03-19 | 8.55 | 8.48 | -0.20 | -2.30% | 8.35 | 8.71 | 705733 | 60099.36 | 6.04% |
| 2026-03-18 | 8.81 | 8.68 | -0.20 | -2.25% | 8.52 | 8.88 | 867578 | 75386.51 | 7.42% |
| 2026-03-17 | 8.85 | 8.88 | -0.31 | -3.37% | 8.78 | 9.15 | 1681172 | 149823.28 | 14.38% |
| 2026-03-16 | 9.17 | 9.19 | 0.63 | 7.36% | 9.10 | 9.42 | 2258757 | 211320.03 | 19.32% |
| 2026-03-13 | 8.99 | 8.56 | -0.58 | -6.35% | 8.53 | 8.99 | 861741 | 75099.80 | 7.37% |
| 2026-03-12 | 8.82 | 9.14 | 0.32 | 3.63% | 8.82 | 9.19 | 762016 | 69090.04 | 6.52% |
| 2026-03-11 | 8.82 | 8.82 | 0.02 | 0.23% | 8.78 | 9.00 | 446115 | 39629.17 | 3.82% |
| 2026-03-10 | 8.96 | 8.80 | -0.04 | -0.45% | 8.71 | 9.01 | 451702 | 39944.81 | 3.86% |
| 2026-03-09 | 8.98 | 8.84 | -0.32 | -3.49% | 8.51 | 9.00 | 697094 | 60729.44 | 5.96% |
| 2026-03-06 | 8.84 | 9.16 | 0.24 | 2.69% | 8.80 | 9.22 | 410154 | 37265.03 | 3.51% |
| 2026-03-05 | 8.98 | 8.92 | 0.21 | 2.41% | 8.86 | 9.22 | 551914 | 49869.75 | 4.72% |
| 2026-03-04 | 8.75 | 8.71 | -0.19 | -2.13% | 8.63 | 8.93 | 393358 | 34513.96 | 3.36% |
| 2026-03-03 | 9.09 | 8.90 | -0.19 | -2.09% | 8.86 | 9.26 | 575723 | 52216.27 | 4.92% |
| 2026-03-02 | 9.26 | 9.09 | -0.40 | -4.21% | 8.85 | 9.31 | 785529 | 71187.84 | 6.72% |
| 2026-02-27 | 9.37 | 9.49 | 0.16 | 1.71% | 9.36 | 9.58 | 563374 | 53410.50 | 4.82% |
| 2026-02-26 | 9.55 | 9.33 | -0.06 | -0.64% | 9.29 | 9.76 | 714820 | 67681.14 | 6.11% |
| 2026-02-25 | 9.06 | 9.39 | 0.34 | 3.76% | 9.06 | 9.45 | 733887 | 68435.27 | 6.28% |
| 2026-02-24 | 9.20 | 9.05 | -0.06 | -0.66% | 9.05 | 9.22 | 376015 | 34291.09 | 3.22% |
| 2026-02-13 | 9.23 | 9.11 | -0.10 | -1.09% | 9.09 | 9.33 | 383757 | 35332.45 | 3.28% |
| 2026-02-12 | 9.27 | 9.21 | -0.13 | -1.39% | 9.12 | 9.29 | 446826 | 41196.91 | 3.82% |
| 2026-02-11 | 9.25 | 9.34 | -0.01 | -0.11% | 9.17 | 9.44 | 628307 | 58513.02 | 5.37% |
| 2026-02-10 | 9.15 | 9.35 | 0.18 | 1.96% | 9.11 | 9.40 | 734931 | 68305.72 | 6.29% |
| 2026-02-09 | 9.16 | 9.17 | 0.10 | 1.10% | 9.11 | 9.26 | 473538 | 43490.68 | 4.05% |
| 2026-02-06 | 8.90 | 9.07 | 0.12 | 1.34% | 8.86 | 9.20 | 618153 | 56149.06 | 5.29% |
| 2026-02-05 | 8.90 | 8.95 | -0.01 | -0.11% | 8.86 | 9.00 | 285679 | 25512.30 | 2.44% |
| 2026-02-04 | 8.82 | 8.96 | 0.10 | 1.13% | 8.76 | 8.97 | 355132 | 31654.43 | 3.04% |
| 2026-02-03 | 8.79 | 8.86 | 0.19 | 2.19% | 8.73 | 8.89 | 313072 | 27632.27 | 2.68% |
| 2026-02-02 | 8.70 | 8.67 | -0.08 | -0.91% | 8.66 | 8.94 | 378163 | 33288.34 | 3.23% |
| 2026-01-30 | 8.88 | 8.75 | -0.20 | -2.23% | 8.68 | 8.94 | 431512 | 37901.96 | 3.69% |
| 2026-01-29 | 8.83 | 8.95 | 0.08 | 0.90% | 8.67 | 9.14 | 637885 | 57217.03 | 5.46% |
| 2026-01-28 | 8.90 | 8.87 | -0.15 | -1.66% | 8.79 | 8.99 | 506876 | 45031.19 | 4.34% |
| 2026-01-27 | 9.06 | 9.02 | 0.36 | 4.16% | 8.81 | 9.27 | 973775 | 87662.31 | 8.33% |
| 2026-01-26 | 8.95 | 8.66 | -0.36 | -3.99% | 8.60 | 9.05 | 537777 | 47078.20 | 4.60% |
| 2026-01-23 | 8.91 | 9.02 | 0.10 | 1.12% | 8.89 | 9.07 | 419914 | 37790.52 | 3.59% |
| 2026-01-22 | 9.01 | 8.92 | 0.04 | 0.45% | 8.86 | 9.08 | 460673 | 41179.41 | 3.94% |
| 2026-01-21 | 8.62 | 8.88 | 0.18 | 2.07% | 8.52 | 9.02 | 573961 | 50665.28 | 4.91% |
| 2026-01-20 | 8.92 | 8.70 | -0.27 | -3.01% | 8.63 | 9.01 | 449665 | 39349.23 | 3.85% |
| 2026-01-19 | 8.77 | 8.97 | 0.20 | 2.28% | 8.75 | 9.12 | 481567 | 43005.09 | 4.12% |
| 2026-01-16 | 8.98 | 8.77 | -0.17 | -1.90% | 8.68 | 9.02 | 423676 | 37191.54 | 3.62% |
| 2026-01-15 | 9.08 | 8.94 | -0.22 | -2.40% | 8.85 | 9.14 | 509854 | 45670.50 | 4.36% |
| 2026-01-14 | 8.87 | 9.16 | 0.29 | 3.27% | 8.85 | 9.41 | 990159 | 90950.64 | 8.47% |
| 2026-01-13 | 9.23 | 8.87 | -0.36 | -3.90% | 8.82 | 9.23 | 569562 | 51231.25 | 4.87% |
| 2026-01-12 | 9.02 | 9.23 | 0.20 | 2.21% | 9.00 | 9.24 | 667731 | 60959.34 | 5.71% |
| 2026-01-09 | 8.78 | 9.03 | 0.19 | 2.15% | 8.78 | 9.05 | 650262 | 58467.80 | 5.56% |
| 2026-01-08 | 8.76 | 8.84 | 0.04 | 0.45% | 8.71 | 8.87 | 367084 | 32312.21 | 3.14% |
| 2026-01-07 | 8.95 | 8.80 | -0.23 | -2.55% | 8.75 | 8.97 | 569948 | 50366.70 | 4.87% |
| 2026-01-06 | 8.90 | 9.03 | 0.07 | 0.78% | 8.88 | 9.08 | 621601 | 55908.74 | 5.32% |
| 2026-01-05 | 9.00 | 8.96 | -0.10 | -1.10% | 8.67 | 9.04 | 837369 | 74106.92 | 7.16% |
| 2025-12-31 | 8.97 | 9.06 | 0.14 | 1.57% | 8.86 | 9.19 | 859089 | 77820.41 | 7.35% |
| 2025-12-30 | 9.10 | 8.92 | -0.18 | -1.98% | 8.91 | 9.27 | 1136661 | 103161.57 | 9.72% |
| 2025-12-29 | 8.87 | 9.10 | 0.14 | 1.56% | 8.70 | 9.23 | 1742302 | 155727.58 | 14.90% |
| 2025-12-26 | 8.35 | 8.96 | 0.53 | 6.29% | 8.32 | 9.27 | 1996190 | 180782.31 | 17.07% |
| 2025-12-25 | 8.43 | 8.43 | 0.14 | 1.69% | 8.35 | 8.52 | 569560 | 48122.99 | 4.87% |
| 2025-12-24 | 8.05 | 8.29 | 0.22 | 2.73% | 8.00 | 8.35 | 409061 | 33802.30 | 3.50% |
| 2025-12-23 | 8.30 | 8.07 | -0.26 | -3.12% | 8.03 | 8.31 | 348144 | 28262.88 | 2.98% |
| 2025-12-22 | 8.23 | 8.33 | 0.08 | 0.97% | 8.20 | 8.44 | 346430 | 28908.03 | 2.96% |
| 2025-12-19 | 8.02 | 8.25 | 0.23 | 2.87% | 7.98 | 8.36 | 430448 | 35297.32 | 3.68% |
| 2025-12-18 | 8.13 | 8.02 | -0.19 | -2.31% | 8.02 | 8.24 | 373680 | 30335.86 | 3.20% |
| 2025-12-17 | 8.30 | 8.21 | -0.31 | -3.64% | 7.91 | 8.36 | 808592 | 65703.95 | 6.92% |
| 2025-12-16 | 8.17 | 8.52 | 0.34 | 4.16% | 8.06 | 8.65 | 944093 | 79421.20 | 8.07% |
| 2025-12-15 | 8.05 | 8.18 | 0.22 | 2.76% | 7.99 | 8.45 | 561950 | 46316.43 | 4.81% |
| 2025-12-12 | 7.94 | 7.96 | 0.02 | 0.25% | 7.92 | 8.04 | 118665 | 9463.89 | 1.01% |
| 2025-12-11 | 8.10 | 7.94 | -0.15 | -1.85% | 7.93 | 8.11 | 136438 | 10911.51 | 1.17% |
| 2025-12-10 | 8.02 | 8.09 | 0.05 | 0.62% | 7.96 | 8.11 | 129541 | 10427.56 | 1.11% |
| 2025-12-09 | 8.11 | 8.04 | -0.10 | -1.23% | 8.02 | 8.17 | 125328 | 10134.50 | 1.07% |
| 2025-12-08 | 8.04 | 8.14 | 0.10 | 1.24% | 8.01 | 8.24 | 222136 | 18127.92 | 1.90% |
| 2025-12-05 | 7.84 | 8.04 | 0.18 | 2.29% | 7.79 | 8.07 | 207091 | 16460.96 | 1.77% |
| 2025-12-04 | 8.03 | 7.86 | -0.04 | -0.51% | 7.82 | 8.08 | 152039 | 12030.93 | 1.30% |
| 2025-12-03 | 8.09 | 7.90 | -0.18 | -2.23% | 7.87 | 8.11 | 222907 | 17690.77 | 1.91% |
| 2025-12-02 | 8.17 | 8.08 | -0.09 | -1.10% | 8.06 | 8.17 | 125005 | 10121.07 | 1.07% |
| 2025-12-01 | 8.13 | 8.17 | 0.02 | 0.25% | 8.10 | 8.20 | 145836 | 11901.77 | 1.25% |
| 2025-11-28 | 8.12 | 8.15 | 0.04 | 0.49% | 8.04 | 8.16 | 133076 | 10797.92 | 1.14% |
| 2025-11-27 | 8.17 | 8.11 | -0.06 | -0.73% | 8.09 | 8.23 | 123472 | 10082.28 | 1.06% |
| 2025-11-26 | 8.24 | 8.17 | -0.07 | -0.85% | 8.15 | 8.31 | 140401 | 11544.94 | 1.20% |
| 2025-11-25 | 8.22 | 8.24 | 0.06 | 0.73% | 8.18 | 8.31 | 156367 | 12927.47 | 1.34% |
| 2025-11-24 | 8.10 | 8.18 | 0.14 | 1.74% | 8.06 | 8.24 | 212925 | 17380.84 | 1.82% |
海联金汇(002537)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。
