| 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 | 13.80 | 13.93 | 0.14 | 1.02% | 13.73 | 13.99 | 43647 | 6054.86 | 1.70% |
| 2026-03-24 | 13.65 | 13.79 | 0.40 | 2.99% | 13.26 | 13.80 | 58404 | 7908.29 | 2.27% |
| 2026-03-23 | 13.78 | 13.39 | -0.62 | -4.43% | 13.27 | 14.04 | 66761 | 9084.50 | 2.60% |
| 2026-03-20 | 14.35 | 14.01 | -0.29 | -2.03% | 14.01 | 14.59 | 60904 | 8710.64 | 2.37% |
| 2026-03-19 | 14.56 | 14.30 | -0.45 | -3.05% | 14.27 | 14.65 | 55584 | 8021.34 | 2.16% |
| 2026-03-18 | 14.99 | 14.75 | -0.23 | -1.54% | 14.60 | 15.05 | 58277 | 8583.95 | 2.27% |
| 2026-03-17 | 15.35 | 14.98 | -0.37 | -2.41% | 14.94 | 15.65 | 83941 | 12802.43 | 3.27% |
| 2026-03-16 | 14.79 | 15.35 | 0.56 | 3.79% | 14.71 | 15.55 | 124738 | 18953.76 | 4.85% |
| 2026-03-13 | 14.66 | 14.79 | 0.01 | 0.07% | 14.65 | 15.09 | 51199 | 7644.15 | 1.99% |
| 2026-03-12 | 15.00 | 14.78 | -0.33 | -2.18% | 14.75 | 15.04 | 59300 | 8805.19 | 2.31% |
| 2026-03-11 | 15.00 | 15.11 | 0.17 | 1.14% | 14.86 | 15.43 | 84130 | 12770.37 | 3.27% |
| 2026-03-10 | 14.86 | 14.94 | 0.18 | 1.22% | 14.85 | 15.02 | 42318 | 6317.02 | 1.65% |
| 2026-03-09 | 14.80 | 14.76 | -0.23 | -1.53% | 14.40 | 14.84 | 79447 | 11598.01 | 3.09% |
| 2026-03-06 | 15.07 | 14.99 | -0.20 | -1.32% | 14.96 | 15.19 | 58587 | 8808.89 | 2.28% |
| 2026-03-05 | 14.98 | 15.19 | 0.49 | 3.33% | 14.81 | 15.44 | 98968 | 14976.95 | 3.85% |
| 2026-03-04 | 14.82 | 14.70 | -0.39 | -2.58% | 14.65 | 15.08 | 72424 | 10739.90 | 2.82% |
| 2026-03-03 | 14.90 | 15.09 | 0.22 | 1.48% | 14.90 | 15.75 | 121596 | 18656.95 | 4.73% |
| 2026-03-02 | 15.31 | 14.87 | -0.84 | -5.35% | 14.85 | 15.55 | 119168 | 17953.79 | 4.64% |
| 2026-02-27 | 15.56 | 15.71 | 0.10 | 0.64% | 15.56 | 15.72 | 49477 | 7747.71 | 1.93% |
| 2026-02-26 | 16.13 | 15.61 | -0.39 | -2.44% | 15.50 | 16.13 | 101447 | 15960.71 | 3.95% |
| 2026-02-25 | 15.85 | 16.00 | 0.17 | 1.07% | 15.73 | 16.03 | 62736 | 10014.95 | 2.44% |
| 2026-02-24 | 15.68 | 15.83 | 0.22 | 1.41% | 15.65 | 15.92 | 51640 | 8162.00 | 2.01% |
| 2026-02-13 | 15.43 | 15.61 | 0.08 | 0.52% | 15.43 | 15.84 | 51487 | 8067.96 | 2.00% |
| 2026-02-12 | 15.56 | 15.53 | -0.03 | -0.19% | 15.37 | 15.62 | 45767 | 7100.34 | 1.78% |
| 2026-02-11 | 15.73 | 15.56 | -0.17 | -1.08% | 15.51 | 15.76 | 57534 | 8960.49 | 2.24% |
| 2026-02-10 | 15.81 | 15.73 | -0.12 | -0.76% | 15.71 | 15.88 | 45541 | 7181.61 | 1.77% |
| 2026-02-09 | 15.94 | 15.85 | 0.07 | 0.44% | 15.73 | 15.99 | 59276 | 9377.06 | 2.31% |
| 2026-02-06 | 15.41 | 15.78 | 0.29 | 1.87% | 15.36 | 16.04 | 101342 | 15991.44 | 3.94% |
| 2026-02-05 | 15.56 | 15.49 | -0.18 | -1.15% | 15.40 | 15.68 | 64895 | 10056.68 | 2.52% |
| 2026-02-04 | 15.69 | 15.67 | -0.11 | -0.70% | 15.43 | 15.85 | 103068 | 16091.90 | 4.01% |
| 2026-02-03 | 15.94 | 15.78 | -0.02 | -0.13% | 15.64 | 16.12 | 102533 | 16197.12 | 3.99% |
| 2026-02-02 | 16.28 | 15.80 | -0.47 | -2.89% | 15.80 | 16.46 | 72255 | 11615.20 | 2.81% |
| 2026-01-30 | 16.30 | 16.27 | -0.13 | -0.79% | 15.95 | 16.50 | 77330 | 12526.04 | 3.01% |
| 2026-01-29 | 16.88 | 16.40 | -0.48 | -2.84% | 16.37 | 16.93 | 90303 | 14999.85 | 3.51% |
| 2026-01-28 | 17.31 | 16.88 | -0.54 | -3.10% | 16.81 | 17.70 | 129935 | 22151.60 | 5.06% |
| 2026-01-27 | 18.10 | 17.42 | -0.70 | -3.86% | 16.91 | 18.10 | 154775 | 26780.77 | 6.02% |
| 2026-01-26 | 18.19 | 18.12 | -0.06 | -0.33% | 17.84 | 18.60 | 211145 | 38491.10 | 8.22% |
| 2026-01-23 | 17.65 | 18.18 | 0.93 | 5.39% | 17.65 | 18.35 | 247252 | 44569.74 | 9.62% |
| 2026-01-22 | 17.56 | 17.25 | -0.34 | -1.93% | 17.23 | 17.66 | 102458 | 17780.51 | 3.99% |
| 2026-01-21 | 17.35 | 17.59 | 0.14 | 0.80% | 17.06 | 17.70 | 107758 | 18849.74 | 4.19% |
| 2026-01-20 | 17.98 | 17.45 | -0.63 | -3.48% | 17.35 | 18.30 | 157801 | 27718.36 | 6.14% |
| 2026-01-19 | 17.73 | 18.08 | 0.33 | 1.86% | 17.68 | 18.59 | 240662 | 43795.56 | 9.36% |
| 2026-01-16 | 18.00 | 17.75 | -0.25 | -1.39% | 17.62 | 18.33 | 240166 | 43016.19 | 9.34% |
| 2026-01-15 | 17.29 | 18.00 | 0.75 | 4.35% | 17.17 | 18.71 | 370244 | 66367.87 | 14.41% |
| 2026-01-14 | 16.78 | 17.25 | 0.65 | 3.92% | 16.56 | 17.66 | 243294 | 41823.95 | 9.47% |
| 2026-01-13 | 16.99 | 16.60 | -0.42 | -2.47% | 16.53 | 17.09 | 109920 | 18479.97 | 4.28% |
| 2026-01-12 | 16.73 | 17.02 | 0.34 | 2.04% | 16.69 | 17.15 | 115768 | 19643.74 | 4.50% |
| 2026-01-09 | 16.60 | 16.68 | 0.08 | 0.48% | 16.46 | 16.71 | 87966 | 14621.22 | 3.42% |
| 2026-01-08 | 16.48 | 16.60 | 0.02 | 0.12% | 16.46 | 16.84 | 80562 | 13437.38 | 3.13% |
| 2026-01-07 | 16.81 | 16.58 | -0.30 | -1.78% | 16.51 | 16.97 | 129000 | 21568.18 | 5.02% |
| 2026-01-06 | 16.67 | 16.88 | 0.21 | 1.26% | 16.66 | 17.05 | 142209 | 23961.88 | 5.53% |
| 2026-01-05 | 16.18 | 16.67 | 0.53 | 3.28% | 16.06 | 16.72 | 120216 | 19770.89 | 4.68% |
| 2025-12-31 | 16.13 | 16.14 | 0.02 | 0.12% | 15.82 | 16.35 | 70420 | 11316.02 | 2.74% |
| 2025-12-30 | 16.25 | 16.12 | -0.22 | -1.35% | 16.00 | 16.31 | 87294 | 14093.67 | 3.40% |
| 2025-12-29 | 16.50 | 16.34 | -0.29 | -1.74% | 16.26 | 16.62 | 80886 | 13252.11 | 3.15% |
| 2025-12-26 | 16.51 | 16.63 | 0.08 | 0.48% | 16.38 | 16.77 | 136195 | 22560.83 | 5.30% |
| 2025-12-25 | 16.29 | 16.55 | 0.28 | 1.72% | 16.25 | 16.61 | 107677 | 17700.71 | 4.19% |
| 2025-12-24 | 16.00 | 16.27 | 0.24 | 1.50% | 15.90 | 16.35 | 100158 | 16261.07 | 3.90% |
| 2025-12-23 | 15.90 | 16.03 | 0.17 | 1.07% | 15.80 | 16.19 | 86055 | 13762.20 | 3.35% |
| 2025-12-22 | 15.79 | 15.86 | 0.22 | 1.41% | 15.68 | 15.99 | 56808 | 8996.11 | 2.21% |
| 2025-12-19 | 15.42 | 15.64 | 0.25 | 1.62% | 15.42 | 15.69 | 55230 | 8605.19 | 2.15% |
| 2025-12-18 | 15.50 | 15.39 | -0.20 | -1.28% | 15.37 | 15.69 | 48205 | 7481.13 | 1.88% |
| 2025-12-17 | 15.30 | 15.59 | 0.29 | 1.90% | 15.21 | 15.65 | 59402 | 9149.22 | 2.31% |
| 2025-12-16 | 15.65 | 15.30 | -0.40 | -2.55% | 15.23 | 15.68 | 66348 | 10202.29 | 2.58% |
| 2025-12-15 | 15.77 | 15.70 | -0.18 | -1.13% | 15.69 | 15.97 | 49984 | 7898.82 | 1.94% |
| 2025-12-12 | 15.98 | 15.88 | -0.04 | -0.25% | 15.80 | 16.00 | 59781 | 9503.08 | 2.33% |
| 2025-12-11 | 16.18 | 15.92 | -0.33 | -2.03% | 15.92 | 16.30 | 62761 | 10087.70 | 2.44% |
| 2025-12-10 | 16.10 | 16.25 | 0.06 | 0.37% | 16.08 | 16.34 | 58662 | 9501.37 | 2.28% |
| 2025-12-09 | 16.16 | 16.19 | -0.05 | -0.31% | 16.12 | 16.27 | 61556 | 9963.71 | 2.40% |
| 2025-12-08 | 16.19 | 16.24 | 0.05 | 0.31% | 16.12 | 16.36 | 71144 | 11564.89 | 2.77% |
| 2025-12-05 | 15.81 | 16.19 | 0.39 | 2.47% | 15.65 | 16.19 | 79530 | 12703.55 | 3.09% |
| 2025-12-04 | 16.19 | 15.80 | -0.39 | -2.41% | 15.72 | 16.19 | 102701 | 16332.89 | 4.00% |
| 2025-12-03 | 16.40 | 16.19 | -0.20 | -1.22% | 16.10 | 16.50 | 79249 | 12865.76 | 3.08% |
| 2025-12-02 | 16.60 | 16.39 | -0.33 | -1.97% | 16.36 | 16.64 | 89593 | 14739.73 | 3.49% |
| 2025-12-01 | 16.92 | 16.72 | -0.19 | -1.12% | 16.65 | 17.18 | 125113 | 21085.75 | 4.87% |
| 2025-11-28 | 16.61 | 16.91 | 0.26 | 1.56% | 16.54 | 16.91 | 120014 | 20158.60 | 4.67% |
| 2025-11-27 | 16.49 | 16.65 | 0.16 | 0.97% | 16.43 | 16.97 | 143037 | 24013.98 | 5.57% |
| 2025-11-26 | 16.89 | 16.49 | -0.42 | -2.48% | 16.46 | 16.97 | 131263 | 21900.52 | 5.11% |
| 2025-11-25 | 17.00 | 16.91 | -0.20 | -1.17% | 16.70 | 17.23 | 154157 | 26214.40 | 6.00% |
| 2025-11-24 | 17.02 | 17.11 | -0.03 | -0.18% | 16.00 | 17.59 | 215607 | 35872.58 | 8.39% |
英联股份(002846)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。
