| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-15 | 6.08 | 6.18 | 0.12 | 1.98% | 6.01 | 6.18 | 212314 | 12961.50 | 2.65% |
| 2025-10-14 | 6.15 | 6.06 | -0.06 | -0.98% | 6.04 | 6.15 | 206349 | 12563.91 | 2.58% |
| 2025-10-13 | 5.93 | 6.12 | 0.03 | 0.49% | 5.84 | 6.14 | 274515 | 16514.34 | 3.43% |
| 2025-10-10 | 6.01 | 6.09 | 0.06 | 1.00% | 5.98 | 6.09 | 241086 | 14593.99 | 3.01% |
| 2025-10-09 | 5.91 | 6.03 | 0.13 | 2.20% | 5.90 | 6.05 | 242617 | 14576.63 | 3.03% |
| 2025-09-30 | 5.87 | 5.90 | 0.02 | 0.34% | 5.85 | 5.92 | 112188 | 6602.68 | 1.40% |
| 2025-09-29 | 5.81 | 5.88 | 0.04 | 0.68% | 5.73 | 5.89 | 141637 | 8272.07 | 1.77% |
| 2025-09-26 | 5.77 | 5.84 | 0.06 | 1.04% | 5.75 | 5.92 | 151576 | 8880.43 | 1.89% |
| 2025-09-25 | 5.86 | 5.78 | -0.08 | -1.37% | 5.76 | 5.88 | 118886 | 6912.37 | 1.48% |
| 2025-09-24 | 5.75 | 5.86 | 0.07 | 1.21% | 5.72 | 5.86 | 118277 | 6886.30 | 1.48% |
| 2025-09-23 | 5.86 | 5.79 | -0.08 | -1.36% | 5.61 | 5.88 | 199626 | 11424.11 | 2.49% |
| 2025-09-22 | 5.82 | 5.87 | 0.03 | 0.51% | 5.78 | 5.88 | 123532 | 7193.93 | 1.54% |
| 2025-09-19 | 5.87 | 5.84 | -0.03 | -0.51% | 5.82 | 5.91 | 120535 | 7053.82 | 1.50% |
| 2025-09-18 | 6.02 | 5.87 | -0.12 | -2.00% | 5.84 | 6.05 | 180162 | 10713.97 | 2.25% |
| 2025-09-17 | 5.92 | 5.99 | 0.07 | 1.18% | 5.88 | 6.05 | 192825 | 11522.69 | 2.41% |
| 2025-09-16 | 5.87 | 5.92 | 0.05 | 0.85% | 5.81 | 5.92 | 125885 | 7384.40 | 1.57% |
| 2025-09-15 | 5.90 | 5.87 | -0.05 | -0.84% | 5.84 | 5.93 | 105267 | 6179.23 | 1.31% |
| 2025-09-12 | 5.98 | 5.92 | -0.07 | -1.17% | 5.90 | 6.01 | 151626 | 9004.05 | 1.89% |
| 2025-09-11 | 5.84 | 5.99 | 0.14 | 2.39% | 5.77 | 6.00 | 194555 | 11499.84 | 2.43% |
| 2025-09-10 | 5.85 | 5.85 | 0.01 | 0.17% | 5.79 | 5.87 | 103290 | 6027.06 | 1.29% |
| 2025-09-09 | 5.95 | 5.84 | -0.12 | -2.01% | 5.81 | 5.95 | 144680 | 8500.43 | 1.81% |
| 2025-09-08 | 5.93 | 5.96 | 0.04 | 0.68% | 5.91 | 5.96 | 137344 | 8157.28 | 1.71% |
| 2025-09-05 | 5.80 | 5.92 | 0.13 | 2.25% | 5.78 | 5.92 | 158694 | 9309.35 | 1.98% |
| 2025-09-04 | 5.81 | 5.79 | 0.00 | 0.00% | 5.72 | 5.92 | 218462 | 12702.95 | 2.73% |
| 2025-09-03 | 5.88 | 5.79 | -0.08 | -1.36% | 5.78 | 5.91 | 173229 | 10114.56 | 2.16% |
| 2025-09-02 | 6.05 | 5.87 | -0.18 | -2.98% | 5.82 | 6.05 | 254382 | 14980.30 | 3.17% |
| 2025-09-01 | 6.06 | 6.05 | -0.01 | -0.17% | 6.00 | 6.09 | 183447 | 11093.32 | 2.29% |
| 2025-08-29 | 6.12 | 6.06 | -0.06 | -0.98% | 6.04 | 6.13 | 196622 | 11924.49 | 2.45% |
| 2025-08-28 | 6.04 | 6.12 | 0.06 | 0.99% | 5.87 | 6.14 | 344584 | 20765.34 | 4.30% |
| 2025-08-27 | 6.25 | 6.06 | -0.19 | -3.04% | 6.06 | 6.26 | 324158 | 20024.91 | 4.05% |
| 2025-08-26 | 6.25 | 6.25 | -0.01 | -0.16% | 6.20 | 6.29 | 232102 | 14521.02 | 2.90% |
| 2025-08-25 | 6.28 | 6.26 | -0.01 | -0.16% | 6.19 | 6.32 | 314276 | 19656.27 | 3.92% |
| 2025-08-22 | 6.28 | 6.27 | -0.01 | -0.16% | 6.22 | 6.31 | 257967 | 16129.36 | 3.22% |
| 2025-08-21 | 6.38 | 6.28 | -0.07 | -1.10% | 6.26 | 6.39 | 349959 | 22025.20 | 4.37% |
| 2025-08-20 | 6.15 | 6.35 | 0.20 | 3.25% | 6.12 | 6.35 | 485869 | 30367.94 | 6.06% |
| 2025-08-19 | 6.20 | 6.15 | -0.05 | -0.81% | 6.11 | 6.23 | 306411 | 18857.41 | 3.82% |
| 2025-08-18 | 6.24 | 6.20 | 0.01 | 0.16% | 6.16 | 6.28 | 400391 | 24824.50 | 5.00% |
| 2025-08-15 | 6.11 | 6.19 | 0.11 | 1.81% | 6.08 | 6.19 | 302065 | 18537.80 | 3.77% |
| 2025-08-14 | 6.20 | 6.08 | -0.12 | -1.94% | 6.06 | 6.22 | 330807 | 20283.58 | 4.13% |
| 2025-08-13 | 6.12 | 6.20 | 0.08 | 1.31% | 6.08 | 6.20 | 349035 | 21439.89 | 4.36% |
| 2025-08-12 | 6.10 | 6.12 | 0.03 | 0.49% | 6.07 | 6.20 | 242800 | 14863.91 | 3.03% |
| 2025-08-11 | 6.08 | 6.09 | 0.04 | 0.66% | 6.03 | 6.10 | 270664 | 16427.90 | 3.38% |
| 2025-08-08 | 5.95 | 6.05 | 0.10 | 1.68% | 5.93 | 6.08 | 380985 | 22976.34 | 4.75% |
| 2025-08-07 | 5.96 | 5.95 | 0.00 | 0.00% | 5.90 | 5.98 | 193396 | 11470.59 | 2.41% |
| 2025-08-06 | 5.96 | 5.95 | -0.01 | -0.17% | 5.90 | 5.97 | 198320 | 11772.85 | 2.48% |
| 2025-08-05 | 5.82 | 5.96 | 0.14 | 2.41% | 5.81 | 5.96 | 286170 | 16930.74 | 3.57% |
| 2025-08-04 | 5.72 | 5.82 | 0.06 | 1.04% | 5.70 | 5.82 | 147847 | 8557.68 | 1.85% |
| 2025-08-01 | 5.74 | 5.76 | 0.00 | 0.00% | 5.73 | 5.80 | 129716 | 7471.12 | 1.62% |
| 2025-07-31 | 5.80 | 5.76 | -0.03 | -0.52% | 5.73 | 5.84 | 177509 | 10268.71 | 2.22% |
| 2025-07-30 | 5.86 | 5.79 | -0.07 | -1.19% | 5.75 | 5.86 | 199431 | 11569.20 | 2.49% |
| 2025-07-29 | 5.94 | 5.86 | -0.08 | -1.35% | 5.78 | 5.95 | 289392 | 16886.93 | 3.61% |
| 2025-07-28 | 5.92 | 5.94 | 0.02 | 0.34% | 5.91 | 5.95 | 147173 | 8732.13 | 1.84% |
| 2025-07-25 | 5.95 | 5.92 | -0.03 | -0.50% | 5.90 | 5.97 | 170036 | 10073.28 | 2.12% |
| 2025-07-24 | 5.91 | 5.95 | 0.03 | 0.51% | 5.91 | 5.95 | 180251 | 10698.84 | 2.25% |
| 2025-07-23 | 5.99 | 5.92 | -0.05 | -0.84% | 5.91 | 6.00 | 257444 | 15313.86 | 3.21% |
| 2025-07-22 | 5.98 | 5.97 | -0.01 | -0.17% | 5.90 | 5.98 | 260823 | 15490.36 | 3.26% |
| 2025-07-21 | 5.93 | 5.98 | 0.05 | 0.84% | 5.93 | 6.00 | 273795 | 16351.35 | 3.42% |
| 2025-07-18 | 6.02 | 5.93 | -0.06 | -1.00% | 5.91 | 6.03 | 311688 | 18524.01 | 3.89% |
| 2025-07-17 | 5.98 | 5.99 | 0.01 | 0.17% | 5.95 | 6.02 | 260482 | 15567.75 | 3.25% |
| 2025-07-16 | 6.06 | 5.98 | -0.13 | -2.13% | 5.94 | 6.09 | 539993 | 32428.93 | 6.74% |
| 2025-07-15 | 6.11 | 6.11 | 0.03 | 0.49% | 6.05 | 6.18 | 581449 | 35485.90 | 7.26% |
| 2025-07-14 | 6.12 | 6.08 | -0.01 | -0.16% | 6.07 | 6.25 | 735987 | 45148.70 | 9.19% |
| 2025-07-11 | 6.31 | 6.09 | -0.22 | -3.49% | 6.06 | 6.37 | 1323911 | 81394.73 | 16.52% |
| 2025-07-10 | 5.96 | 6.31 | 0.57 | 9.93% | 5.96 | 6.31 | 1230521 | 76293.21 | 15.36% |
| 2025-07-09 | 5.72 | 5.74 | 0.02 | 0.35% | 5.71 | 5.86 | 542780 | 31332.15 | 6.77% |
| 2025-07-08 | 5.63 | 5.72 | 0.04 | 0.70% | 5.58 | 5.78 | 602603 | 34332.20 | 7.52% |
| 2025-07-07 | 5.46 | 5.68 | 0.23 | 4.22% | 5.45 | 5.68 | 574875 | 32239.39 | 7.17% |
| 2025-07-04 | 5.47 | 5.45 | -0.02 | -0.37% | 5.43 | 5.57 | 359634 | 19782.94 | 4.49% |
| 2025-07-03 | 5.42 | 5.47 | 0.05 | 0.92% | 5.42 | 5.47 | 203084 | 11063.27 | 2.53% |
| 2025-07-02 | 5.46 | 5.42 | -0.04 | -0.73% | 5.38 | 5.47 | 237852 | 12903.43 | 2.97% |
| 2025-07-01 | 5.50 | 5.46 | -0.03 | -0.55% | 5.41 | 5.51 | 274335 | 14966.38 | 3.42% |
| 2025-06-30 | 5.46 | 5.49 | 0.05 | 0.92% | 5.45 | 5.49 | 247172 | 13531.30 | 3.08% |
| 2025-06-27 | 5.43 | 5.44 | -0.01 | -0.18% | 5.40 | 5.47 | 238634 | 12979.06 | 2.98% |
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。
