| 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 | 9.49 | 9.52 | 0.06 | 0.63% | 9.40 | 9.68 | 437464 | 41725.57 | 5.46% |
| 2026-03-24 | 9.20 | 9.46 | 0.52 | 5.82% | 9.08 | 9.48 | 476892 | 44289.21 | 5.95% |
| 2026-03-23 | 9.28 | 8.94 | -0.57 | -5.99% | 8.88 | 9.46 | 409966 | 37500.20 | 5.12% |
| 2026-03-20 | 9.78 | 9.51 | -0.22 | -2.26% | 9.50 | 9.94 | 334428 | 32432.22 | 4.17% |
| 2026-03-19 | 9.82 | 9.73 | -0.29 | -2.89% | 9.65 | 9.93 | 332964 | 32560.11 | 4.16% |
| 2026-03-18 | 9.87 | 10.02 | 0.21 | 2.14% | 9.79 | 10.05 | 360183 | 35799.16 | 4.50% |
| 2026-03-17 | 10.10 | 9.81 | -0.25 | -2.49% | 9.79 | 10.28 | 481932 | 48355.03 | 6.01% |
| 2026-03-16 | 10.65 | 10.06 | -0.61 | -5.72% | 10.00 | 10.66 | 581625 | 59034.97 | 7.26% |
| 2026-03-13 | 10.73 | 10.67 | -0.07 | -0.65% | 10.49 | 10.91 | 493568 | 52759.42 | 6.16% |
| 2026-03-12 | 11.18 | 10.74 | -0.50 | -4.45% | 10.59 | 11.19 | 793974 | 85712.84 | 9.91% |
| 2026-03-11 | 11.59 | 11.24 | -0.48 | -4.10% | 11.20 | 11.59 | 784561 | 89046.95 | 9.79% |
| 2026-03-10 | 11.53 | 11.72 | 0.05 | 0.43% | 11.35 | 11.80 | 812241 | 94123.72 | 10.14% |
| 2026-03-09 | 11.12 | 11.67 | 0.28 | 2.46% | 10.82 | 12.40 | 1258440 | 144503.23 | 15.71% |
| 2026-03-06 | 10.82 | 11.39 | 0.58 | 5.37% | 10.66 | 11.49 | 1111163 | 124713.72 | 13.87% |
| 2026-03-05 | 11.12 | 10.81 | -0.30 | -2.70% | 10.80 | 11.57 | 1234813 | 137921.66 | 15.41% |
| 2026-03-04 | 10.25 | 11.11 | 0.33 | 3.06% | 10.19 | 11.25 | 1137306 | 124758.53 | 14.19% |
| 2026-03-03 | 10.62 | 10.78 | 0.05 | 0.47% | 10.54 | 11.42 | 1295603 | 141863.16 | 16.17% |
| 2026-03-02 | 10.52 | 10.73 | -0.18 | -1.65% | 10.50 | 11.19 | 1136160 | 122776.62 | 14.18% |
| 2026-02-27 | 10.71 | 10.91 | 0.43 | 4.10% | 10.47 | 11.06 | 1369474 | 147290.89 | 17.09% |
| 2026-02-26 | 9.53 | 10.48 | 0.95 | 9.97% | 9.46 | 10.48 | 857752 | 85282.78 | 10.71% |
| 2026-02-25 | 9.62 | 9.53 | -0.09 | -0.94% | 9.47 | 9.63 | 573969 | 54742.43 | 7.16% |
| 2026-02-24 | 9.17 | 9.62 | 0.52 | 5.71% | 9.11 | 9.72 | 821696 | 78251.59 | 10.26% |
| 2026-02-13 | 9.31 | 9.10 | -0.37 | -3.91% | 9.05 | 9.35 | 605151 | 55380.58 | 7.55% |
| 2026-02-12 | 9.16 | 9.47 | 0.45 | 4.99% | 9.02 | 9.59 | 1015922 | 94957.20 | 12.68% |
| 2026-02-11 | 9.05 | 9.02 | -0.06 | -0.66% | 9.01 | 9.14 | 334826 | 30355.68 | 4.18% |
| 2026-02-10 | 9.05 | 9.08 | -0.03 | -0.33% | 8.96 | 9.20 | 393523 | 35722.25 | 4.91% |
| 2026-02-09 | 9.18 | 9.11 | 0.04 | 0.44% | 8.95 | 9.20 | 518002 | 46909.49 | 6.47% |
| 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% |
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。
