| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 18.26 | 17.14 | -1.90 | -9.98% | 17.14 | 18.42 | 224065 | 39039.88 | 8.72% |
| 2025-11-20 | 18.97 | 19.04 | 0.13 | 0.69% | 18.81 | 19.70 | 265445 | 51066.18 | 10.33% |
| 2025-11-19 | 19.82 | 18.91 | -1.89 | -9.09% | 18.76 | 20.45 | 350862 | 68076.39 | 13.65% |
| 2025-11-18 | 21.80 | 20.80 | -0.19 | -0.91% | 19.97 | 22.60 | 589316 | 125983.00 | 22.93% |
| 2025-11-17 | 20.00 | 20.99 | 0.24 | 1.16% | 19.41 | 21.19 | 552207 | 112233.64 | 21.49% |
| 2025-11-14 | 18.65 | 20.75 | 1.89 | 10.02% | 18.30 | 20.75 | 482949 | 95378.99 | 18.79% |
| 2025-11-13 | 17.90 | 18.86 | 0.87 | 4.84% | 17.82 | 19.10 | 299837 | 56045.34 | 11.67% |
| 2025-11-12 | 17.70 | 17.99 | 0.19 | 1.07% | 17.50 | 18.03 | 110226 | 19660.06 | 4.29% |
| 2025-11-11 | 17.73 | 17.80 | 0.08 | 0.45% | 17.62 | 18.07 | 93528 | 16720.33 | 3.64% |
| 2025-11-10 | 17.75 | 17.72 | 0.00 | 0.00% | 17.53 | 17.90 | 78933 | 13970.12 | 3.07% |
| 2025-11-07 | 17.61 | 17.72 | 0.17 | 0.97% | 17.36 | 18.00 | 122196 | 21649.20 | 4.75% |
| 2025-11-06 | 17.71 | 17.55 | 0.04 | 0.23% | 17.26 | 17.84 | 113067 | 19894.60 | 4.40% |
| 2025-11-05 | 16.89 | 17.51 | 0.45 | 2.64% | 16.78 | 17.57 | 125878 | 21821.17 | 4.90% |
| 2025-11-04 | 17.45 | 17.06 | -0.40 | -2.29% | 16.85 | 17.45 | 118769 | 20282.50 | 4.62% |
| 2025-11-03 | 18.00 | 17.46 | -0.64 | -3.54% | 17.28 | 18.40 | 155312 | 27243.90 | 6.04% |
| 2025-10-31 | 17.72 | 18.10 | 0.33 | 1.86% | 17.72 | 18.45 | 173654 | 31637.71 | 6.76% |
| 2025-10-30 | 18.20 | 17.77 | -0.40 | -2.20% | 17.77 | 18.29 | 169846 | 30583.05 | 6.61% |
| 2025-10-29 | 17.44 | 18.17 | 0.63 | 3.59% | 17.16 | 18.24 | 249151 | 44613.79 | 9.69% |
| 2025-10-28 | 17.45 | 17.54 | 0.03 | 0.17% | 17.21 | 17.81 | 130760 | 22867.49 | 5.09% |
| 2025-10-27 | 17.55 | 17.51 | 0.00 | 0.00% | 17.35 | 17.67 | 111494 | 19511.43 | 4.34% |
| 2025-10-24 | 18.00 | 17.51 | -0.10 | -0.57% | 17.50 | 18.01 | 139128 | 24520.87 | 5.41% |
| 2025-10-23 | 17.30 | 17.61 | 0.45 | 2.62% | 17.08 | 17.62 | 148378 | 25844.68 | 5.77% |
| 2025-10-22 | 17.16 | 17.16 | -0.12 | -0.69% | 17.07 | 17.38 | 74025 | 12720.80 | 2.88% |
| 2025-10-21 | 17.32 | 17.28 | -0.03 | -0.17% | 16.96 | 17.32 | 103626 | 17771.39 | 4.03% |
| 2025-10-20 | 16.93 | 17.31 | 0.46 | 2.73% | 16.93 | 17.43 | 126807 | 21823.15 | 4.93% |
| 2025-10-17 | 16.93 | 16.85 | -0.06 | -0.35% | 16.74 | 17.14 | 104190 | 17645.98 | 4.05% |
| 2025-10-16 | 17.69 | 16.91 | -0.99 | -5.53% | 16.87 | 17.69 | 173087 | 29672.04 | 6.73% |
| 2025-10-15 | 17.33 | 17.90 | 0.20 | 1.13% | 16.39 | 18.01 | 198496 | 33970.78 | 7.72% |
| 2025-10-14 | 18.05 | 17.70 | -1.03 | -5.50% | 17.67 | 18.26 | 249670 | 44722.24 | 9.71% |
| 2025-10-13 | 17.75 | 18.73 | -0.28 | -1.47% | 17.55 | 18.89 | 172547 | 31692.03 | 6.71% |
| 2025-10-10 | 20.14 | 19.01 | -0.98 | -4.90% | 18.91 | 20.15 | 239385 | 45929.66 | 9.31% |
| 2025-10-09 | 19.73 | 19.99 | 0.59 | 3.04% | 19.57 | 20.28 | 364941 | 72684.20 | 14.20% |
| 2025-09-30 | 20.44 | 19.40 | 0.82 | 4.41% | 19.32 | 20.44 | 330382 | 65165.14 | 12.85% |
| 2025-09-29 | 18.20 | 18.58 | 0.27 | 1.47% | 18.20 | 18.79 | 122846 | 22818.12 | 4.78% |
| 2025-09-26 | 18.40 | 18.31 | -0.27 | -1.45% | 18.22 | 18.65 | 162118 | 29794.75 | 6.31% |
| 2025-09-25 | 18.65 | 18.58 | -0.14 | -0.75% | 18.45 | 18.79 | 132146 | 24588.56 | 5.14% |
| 2025-09-24 | 18.90 | 18.72 | -0.28 | -1.47% | 18.09 | 19.33 | 251862 | 46935.81 | 9.80% |
| 2025-09-23 | 19.67 | 19.00 | -0.68 | -3.46% | 18.56 | 19.86 | 175115 | 33395.06 | 6.81% |
| 2025-09-22 | 19.22 | 19.68 | 0.28 | 1.44% | 18.85 | 19.77 | 156046 | 30336.65 | 6.07% |
| 2025-09-19 | 19.74 | 19.40 | -0.39 | -1.97% | 19.40 | 19.99 | 192704 | 37896.67 | 7.50% |
| 2025-09-18 | 20.11 | 19.79 | -0.46 | -2.27% | 19.30 | 20.35 | 278728 | 55470.52 | 10.84% |
| 2025-09-17 | 20.13 | 20.25 | 0.12 | 0.60% | 19.90 | 20.63 | 312934 | 63477.08 | 12.18% |
| 2025-09-16 | 20.33 | 20.13 | -0.50 | -2.42% | 19.53 | 20.43 | 326372 | 65097.56 | 12.70% |
| 2025-09-15 | 19.99 | 20.63 | 0.20 | 0.98% | 19.93 | 20.98 | 324414 | 66765.70 | 12.62% |
| 2025-09-12 | 21.47 | 20.43 | -1.46 | -6.67% | 19.80 | 21.60 | 527185 | 109375.88 | 20.51% |
| 2025-09-11 | 22.67 | 21.89 | -0.76 | -3.36% | 21.30 | 22.78 | 574167 | 125175.88 | 22.34% |
| 2025-09-10 | 21.50 | 22.65 | 0.42 | 1.89% | 21.13 | 23.73 | 799728 | 177434.91 | 31.12% |
| 2025-09-09 | 19.35 | 22.23 | 2.02 | 10.00% | 19.35 | 22.23 | 682411 | 142745.33 | 26.55% |
| 2025-09-08 | 20.80 | 20.21 | -1.10 | -5.16% | 19.32 | 20.99 | 624940 | 125630.30 | 24.32% |
| 2025-09-05 | 18.75 | 21.31 | 1.94 | 10.02% | 18.59 | 21.31 | 718430 | 144419.88 | 27.95% |
| 2025-09-04 | 18.68 | 19.37 | 0.29 | 1.52% | 18.68 | 20.61 | 702635 | 137458.22 | 27.34% |
| 2025-09-03 | 19.80 | 19.08 | -1.07 | -5.31% | 18.70 | 20.47 | 698241 | 134972.86 | 27.17% |
| 2025-09-02 | 18.88 | 20.15 | 1.83 | 9.99% | 18.61 | 20.15 | 263182 | 51748.34 | 10.24% |
| 2025-09-01 | 16.73 | 18.32 | 1.67 | 10.03% | 16.45 | 18.32 | 486426 | 85490.19 | 18.93% |
| 2025-08-29 | 15.68 | 16.65 | 0.96 | 6.12% | 15.50 | 16.89 | 367374 | 60349.98 | 14.29% |
| 2025-08-28 | 15.66 | 15.69 | 0.04 | 0.26% | 15.08 | 15.78 | 150037 | 23201.23 | 5.84% |
| 2025-08-27 | 16.10 | 15.65 | -0.53 | -3.28% | 15.65 | 16.25 | 172769 | 27659.20 | 6.72% |
| 2025-08-26 | 16.36 | 16.18 | -0.23 | -1.40% | 16.15 | 16.37 | 125522 | 20387.71 | 4.88% |
| 2025-08-25 | 16.50 | 16.41 | 0.01 | 0.06% | 16.27 | 16.83 | 189991 | 31314.85 | 7.39% |
| 2025-08-22 | 16.39 | 16.40 | 0.01 | 0.06% | 16.21 | 16.52 | 137697 | 22503.95 | 5.36% |
| 2025-08-21 | 17.19 | 16.39 | -0.80 | -4.65% | 16.31 | 17.19 | 231160 | 38404.10 | 8.99% |
| 2025-08-20 | 17.32 | 17.19 | -0.44 | -2.50% | 16.99 | 17.57 | 219414 | 37768.04 | 8.54% |
| 2025-08-19 | 17.10 | 17.63 | 0.54 | 3.16% | 16.76 | 18.07 | 483104 | 84245.22 | 18.80% |
| 2025-08-18 | 16.07 | 17.09 | 1.06 | 6.61% | 15.92 | 17.47 | 454003 | 75951.23 | 17.66% |
| 2025-08-15 | 15.24 | 16.03 | 0.80 | 5.25% | 15.18 | 16.38 | 285804 | 45335.57 | 11.12% |
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。
