| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 8.71 | 9.07 | 0.25 | 2.83% | 8.69 | 9.19 | 693019 | 62875.64 | 8.65% |
| 2026-02-05 | 9.04 | 8.82 | -0.31 | -3.40% | 8.75 | 9.04 | 477674 | 42286.70 | 5.96% |
| 2026-02-04 | 9.01 | 9.13 | 0.04 | 0.44% | 8.97 | 9.23 | 558712 | 50803.41 | 6.97% |
| 2026-02-03 | 8.99 | 9.09 | 0.06 | 0.66% | 8.91 | 9.16 | 738350 | 66636.05 | 9.22% |
| 2026-02-02 | 8.72 | 9.03 | 0.42 | 4.88% | 8.72 | 9.36 | 1129932 | 102639.62 | 14.10% |
| 2026-01-30 | 8.57 | 8.61 | 0.02 | 0.23% | 8.36 | 8.68 | 558680 | 47684.17 | 6.97% |
| 2026-01-29 | 9.00 | 8.59 | -0.54 | -5.91% | 8.56 | 9.00 | 868827 | 76026.45 | 10.84% |
| 2026-01-28 | 9.00 | 9.13 | 0.05 | 0.55% | 8.90 | 9.30 | 875057 | 79711.12 | 10.92% |
| 2026-01-27 | 9.09 | 9.08 | -0.10 | -1.09% | 8.79 | 9.28 | 948377 | 85491.01 | 11.84% |
| 2026-01-26 | 9.48 | 9.18 | -0.38 | -3.97% | 9.06 | 9.66 | 1163830 | 108353.80 | 14.53% |
| 2026-01-23 | 9.10 | 9.56 | 0.59 | 6.58% | 8.99 | 9.87 | 1696692 | 160947.36 | 21.18% |
| 2026-01-22 | 9.40 | 8.97 | -0.71 | -7.33% | 8.82 | 9.60 | 1625192 | 147852.83 | 20.28% |
| 2026-01-21 | 9.64 | 9.68 | -0.32 | -3.20% | 9.30 | 10.33 | 2235951 | 219198.83 | 27.91% |
| 2026-01-20 | 9.47 | 10.00 | 0.91 | 10.01% | 9.29 | 10.00 | 2193574 | 215680.80 | 27.38% |
| 2026-01-19 | 8.05 | 9.09 | 0.83 | 10.05% | 8.05 | 9.09 | 1842550 | 159469.27 | 23.00% |
| 2026-01-16 | 8.61 | 8.26 | 0.43 | 5.49% | 8.09 | 8.61 | 2264476 | 192124.81 | 28.26% |
| 2026-01-15 | 7.14 | 7.83 | 0.71 | 9.97% | 7.14 | 7.83 | 1000577 | 77028.32 | 12.49% |
| 2026-01-14 | 7.09 | 7.12 | 0.04 | 0.56% | 7.03 | 7.21 | 370747 | 26382.06 | 4.63% |
| 2026-01-13 | 7.12 | 7.08 | -0.03 | -0.42% | 7.03 | 7.20 | 403910 | 28691.55 | 5.04% |
| 2026-01-12 | 7.19 | 7.11 | -0.09 | -1.25% | 7.07 | 7.19 | 398396 | 28311.24 | 4.97% |
| 2026-01-09 | 7.07 | 7.20 | 0.14 | 1.98% | 7.06 | 7.22 | 326575 | 23417.74 | 4.08% |
| 2026-01-08 | 7.09 | 7.06 | -0.24 | -3.29% | 6.94 | 7.14 | 443362 | 31380.86 | 5.53% |
| 2026-01-07 | 7.28 | 7.30 | 0.02 | 0.27% | 7.23 | 7.41 | 307046 | 22516.65 | 3.83% |
| 2026-01-06 | 7.12 | 7.28 | 0.15 | 2.10% | 7.09 | 7.30 | 323825 | 23341.23 | 4.04% |
| 2026-01-05 | 7.03 | 7.13 | 0.14 | 2.00% | 7.01 | 7.13 | 211081 | 14980.63 | 2.63% |
| 2025-12-31 | 7.05 | 6.99 | -0.08 | -1.13% | 6.95 | 7.07 | 148393 | 10377.13 | 1.85% |
| 2025-12-30 | 7.03 | 7.07 | 0.00 | 0.00% | 7.01 | 7.13 | 129543 | 9163.74 | 1.62% |
| 2025-12-29 | 7.05 | 7.07 | 0.02 | 0.28% | 7.03 | 7.10 | 156699 | 11081.69 | 1.96% |
| 2025-12-26 | 7.14 | 7.05 | -0.09 | -1.26% | 7.00 | 7.15 | 225551 | 15949.59 | 2.82% |
| 2025-12-25 | 7.14 | 7.14 | 0.01 | 0.14% | 7.07 | 7.15 | 196981 | 14006.01 | 2.46% |
| 2025-12-24 | 6.99 | 7.13 | 0.12 | 1.71% | 6.93 | 7.19 | 346027 | 24579.98 | 4.32% |
| 2025-12-23 | 6.91 | 7.01 | 0.07 | 1.01% | 6.88 | 7.01 | 193335 | 13459.31 | 2.41% |
| 2025-12-22 | 6.95 | 6.94 | 0.05 | 0.73% | 6.88 | 6.98 | 175346 | 12166.01 | 2.19% |
| 2025-12-19 | 6.71 | 6.89 | 0.19 | 2.84% | 6.70 | 6.90 | 228427 | 15649.01 | 2.85% |
| 2025-12-18 | 6.68 | 6.70 | -0.04 | -0.59% | 6.64 | 6.74 | 159310 | 10678.81 | 1.99% |
| 2025-12-17 | 6.69 | 6.74 | 0.05 | 0.75% | 6.53 | 6.76 | 278827 | 18471.18 | 3.48% |
| 2025-12-16 | 6.93 | 6.69 | -0.24 | -3.46% | 6.68 | 6.94 | 254932 | 17215.47 | 3.18% |
| 2025-12-15 | 6.90 | 6.93 | 0.02 | 0.29% | 6.88 | 7.02 | 238235 | 16574.30 | 2.97% |
| 2025-12-12 | 6.80 | 6.91 | 0.13 | 1.92% | 6.80 | 6.99 | 292381 | 20205.71 | 3.65% |
| 2025-12-11 | 6.88 | 6.78 | -0.07 | -1.02% | 6.78 | 6.94 | 179532 | 12319.60 | 2.24% |
| 2025-12-10 | 6.85 | 6.85 | -0.04 | -0.58% | 6.76 | 6.87 | 183000 | 12461.53 | 2.28% |
| 2025-12-09 | 6.82 | 6.89 | 0.05 | 0.73% | 6.80 | 7.03 | 297743 | 20639.46 | 3.72% |
| 2025-12-08 | 6.90 | 6.84 | -0.01 | -0.15% | 6.82 | 6.91 | 140083 | 9598.06 | 1.75% |
| 2025-12-05 | 6.74 | 6.85 | 0.12 | 1.78% | 6.68 | 6.87 | 164760 | 11217.27 | 2.06% |
| 2025-12-04 | 6.77 | 6.73 | -0.05 | -0.74% | 6.69 | 6.79 | 117773 | 7934.61 | 1.47% |
| 2025-12-03 | 6.82 | 6.78 | -0.04 | -0.59% | 6.76 | 6.85 | 151320 | 10287.31 | 1.89% |
| 2025-12-02 | 6.86 | 6.82 | -0.04 | -0.58% | 6.75 | 6.88 | 142584 | 9697.48 | 1.78% |
| 2025-12-01 | 6.91 | 6.86 | -0.02 | -0.29% | 6.83 | 6.93 | 178541 | 12240.48 | 2.23% |
| 2025-11-28 | 6.76 | 6.88 | 0.13 | 1.93% | 6.73 | 6.89 | 184168 | 12600.17 | 2.30% |
| 2025-11-27 | 6.73 | 6.75 | 0.03 | 0.45% | 6.72 | 6.83 | 141221 | 9581.14 | 1.76% |
| 2025-11-26 | 6.79 | 6.72 | -0.10 | -1.47% | 6.71 | 6.86 | 183800 | 12469.74 | 2.29% |
| 2025-11-25 | 6.73 | 6.82 | 0.11 | 1.64% | 6.71 | 6.91 | 213234 | 14567.91 | 2.66% |
| 2025-11-24 | 6.64 | 6.71 | 0.15 | 2.29% | 6.61 | 6.76 | 202259 | 13509.46 | 2.52% |
| 2025-11-21 | 6.85 | 6.56 | -0.35 | -5.07% | 6.56 | 6.85 | 306182 | 20412.34 | 3.82% |
| 2025-11-20 | 7.01 | 6.91 | -0.06 | -0.86% | 6.89 | 7.05 | 203467 | 14130.62 | 2.54% |
| 2025-11-19 | 7.10 | 6.97 | -0.12 | -1.69% | 6.94 | 7.14 | 222990 | 15632.19 | 2.78% |
| 2025-11-18 | 7.21 | 7.09 | -0.12 | -1.66% | 7.04 | 7.25 | 262387 | 18661.07 | 3.27% |
| 2025-11-17 | 7.36 | 7.21 | -0.15 | -2.04% | 7.16 | 7.38 | 357493 | 25860.91 | 4.46% |
| 2025-11-14 | 7.41 | 7.36 | -0.05 | -0.67% | 7.35 | 7.49 | 249771 | 18540.29 | 3.12% |
| 2025-11-13 | 7.41 | 7.41 | -0.02 | -0.27% | 7.31 | 7.45 | 385300 | 28485.98 | 4.81% |
| 2025-11-12 | 7.66 | 7.43 | -0.25 | -3.26% | 7.37 | 7.68 | 605115 | 45160.98 | 7.55% |
| 2025-11-11 | 7.66 | 7.68 | 0.08 | 1.05% | 7.64 | 7.84 | 494459 | 38243.69 | 6.17% |
| 2025-11-10 | 7.74 | 7.60 | -0.06 | -0.78% | 7.55 | 7.78 | 466434 | 35497.74 | 5.82% |
| 2025-11-07 | 7.74 | 7.66 | -0.08 | -1.03% | 7.63 | 7.93 | 601733 | 46455.00 | 7.51% |
| 2025-11-06 | 7.96 | 7.74 | -0.24 | -3.01% | 7.70 | 7.96 | 772481 | 60197.57 | 9.64% |
| 2025-11-05 | 7.65 | 7.98 | 0.10 | 1.27% | 7.62 | 8.23 | 1091338 | 86158.85 | 13.62% |
| 2025-11-04 | 7.36 | 7.88 | 0.53 | 7.21% | 7.32 | 8.09 | 1275153 | 99627.80 | 15.91% |
| 2025-11-03 | 7.42 | 7.35 | -0.02 | -0.27% | 7.17 | 7.48 | 516911 | 37570.14 | 6.45% |
| 2025-10-31 | 7.22 | 7.37 | 0.19 | 2.65% | 7.16 | 7.46 | 590081 | 43308.48 | 7.36% |
| 2025-10-30 | 7.27 | 7.18 | -0.13 | -1.78% | 7.17 | 7.45 | 594388 | 43161.76 | 7.42% |
| 2025-10-29 | 7.08 | 7.31 | 0.12 | 1.67% | 7.05 | 7.37 | 669412 | 48636.14 | 8.35% |
| 2025-10-28 | 7.14 | 7.19 | 0.04 | 0.56% | 7.06 | 7.28 | 679411 | 48758.91 | 8.48% |
| 2025-10-27 | 7.22 | 7.15 | -0.21 | -2.85% | 7.08 | 7.40 | 1015233 | 72931.31 | 12.67% |
| 2025-10-24 | 6.94 | 7.36 | 0.44 | 6.36% | 6.85 | 7.61 | 1444983 | 104318.39 | 18.03% |
| 2025-10-23 | 6.78 | 6.92 | 0.14 | 2.06% | 6.76 | 7.19 | 1571588 | 109206.53 | 19.61% |
| 2025-10-22 | 6.70 | 6.78 | 0.62 | 10.06% | 6.60 | 6.78 | 490926 | 33120.14 | 6.13% |
| 2025-10-21 | 6.02 | 6.16 | 0.13 | 2.16% | 6.00 | 6.18 | 261526 | 15965.43 | 3.26% |
| 2025-10-20 | 5.95 | 6.03 | 0.15 | 2.55% | 5.94 | 6.07 | 201970 | 12111.89 | 2.52% |
| 2025-10-17 | 6.08 | 5.88 | -0.25 | -4.08% | 5.85 | 6.11 | 246545 | 14668.91 | 3.08% |
| 2025-10-16 | 6.23 | 6.13 | -0.05 | -0.81% | 6.09 | 6.26 | 167247 | 10292.96 | 2.09% |
新联电子(002546)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。
