| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 15.50 | 15.23 | -0.33 | -2.12% | 15.10 | 15.57 | 159605 | 24424.90 | 6.21% |
| 2025-08-13 | 15.54 | 15.56 | 0.02 | 0.13% | 15.47 | 15.67 | 108773 | 16894.08 | 4.23% |
| 2025-08-12 | 15.95 | 15.54 | -0.40 | -2.51% | 15.48 | 16.02 | 150989 | 23586.52 | 5.87% |
| 2025-08-11 | 15.77 | 15.94 | 0.16 | 1.01% | 15.70 | 16.08 | 112017 | 17851.05 | 4.36% |
| 2025-08-08 | 15.87 | 15.78 | -0.23 | -1.44% | 15.75 | 16.01 | 103917 | 16433.73 | 4.04% |
| 2025-08-07 | 16.30 | 16.01 | -0.57 | -3.44% | 15.86 | 16.30 | 206837 | 33074.93 | 8.05% |
| 2025-08-06 | 17.00 | 16.58 | 0.22 | 1.34% | 16.40 | 17.23 | 398078 | 66196.04 | 15.49% |
| 2025-08-05 | 16.23 | 16.36 | 0.13 | 0.80% | 16.05 | 16.43 | 117780 | 19122.72 | 4.58% |
| 2025-08-04 | 15.74 | 16.23 | 0.36 | 2.27% | 15.52 | 16.28 | 114591 | 18351.86 | 4.46% |
| 2025-08-01 | 15.88 | 15.87 | -0.13 | -0.81% | 15.85 | 16.20 | 97751 | 15617.56 | 3.80% |
| 2025-07-31 | 15.93 | 16.00 | 0.27 | 1.72% | 15.90 | 16.48 | 165398 | 26730.98 | 6.44% |
| 2025-07-30 | 16.29 | 15.73 | -0.55 | -3.38% | 15.63 | 16.34 | 191430 | 30363.30 | 7.45% |
| 2025-07-29 | 16.90 | 16.28 | -0.72 | -4.24% | 16.00 | 17.13 | 272489 | 44973.18 | 10.60% |
| 2025-07-28 | 16.40 | 17.00 | 0.60 | 3.66% | 16.38 | 17.04 | 220589 | 37191.06 | 8.58% |
| 2025-07-25 | 16.57 | 16.40 | -0.16 | -0.97% | 16.36 | 16.72 | 160941 | 26522.65 | 6.26% |
| 2025-07-24 | 16.72 | 16.56 | -0.16 | -0.96% | 16.48 | 17.21 | 221099 | 37040.32 | 8.60% |
| 2025-07-23 | 16.59 | 16.72 | -0.21 | -1.24% | 16.42 | 16.89 | 240941 | 40124.23 | 9.37% |
| 2025-07-22 | 17.29 | 16.93 | -0.76 | -4.30% | 16.83 | 17.98 | 442712 | 76576.58 | 17.22% |
| 2025-07-21 | 16.40 | 17.69 | 1.14 | 6.89% | 16.21 | 18.05 | 500273 | 85747.91 | 19.46% |
| 2025-07-18 | 15.80 | 16.55 | 0.83 | 5.28% | 15.77 | 16.72 | 493220 | 80251.12 | 19.19% |
| 2025-07-17 | 15.22 | 15.72 | 0.48 | 3.15% | 15.13 | 15.80 | 238371 | 37052.89 | 9.27% |
| 2025-07-16 | 15.18 | 15.24 | 0.04 | 0.26% | 15.18 | 15.55 | 140664 | 21529.39 | 5.47% |
| 2025-07-15 | 15.60 | 15.20 | -0.36 | -2.31% | 15.09 | 15.62 | 199285 | 30399.81 | 7.75% |
| 2025-07-14 | 15.68 | 15.56 | -0.10 | -0.64% | 15.32 | 15.71 | 167720 | 26005.81 | 6.53% |
| 2025-07-11 | 15.54 | 15.66 | -0.01 | -0.06% | 15.42 | 15.79 | 202768 | 31687.93 | 7.89% |
| 2025-07-10 | 16.34 | 15.67 | -0.83 | -5.03% | 15.58 | 16.35 | 332263 | 52443.94 | 12.93% |
| 2025-07-09 | 16.38 | 16.50 | 0.15 | 0.92% | 16.15 | 16.96 | 417198 | 68747.08 | 16.23% |
| 2025-07-08 | 16.93 | 16.35 | -0.01 | -0.06% | 16.10 | 17.00 | 499794 | 82191.45 | 19.45% |
| 2025-07-07 | 16.23 | 16.36 | 0.14 | 0.86% | 16.12 | 16.45 | 258280 | 42066.56 | 10.05% |
| 2025-07-04 | 16.51 | 16.22 | -0.72 | -4.25% | 15.90 | 16.80 | 465656 | 75532.41 | 18.12% |
| 2025-07-03 | 16.42 | 16.94 | 0.60 | 3.67% | 15.73 | 17.15 | 623683 | 102673.52 | 24.27% |
| 2025-07-02 | 16.92 | 16.34 | -1.62 | -9.02% | 16.34 | 18.10 | 628959 | 105303.56 | 24.47% |
| 2025-07-01 | 19.01 | 17.96 | -2.00 | -10.02% | 17.96 | 19.31 | 528626 | 96504.25 | 20.57% |
| 2025-06-30 | 19.44 | 19.96 | 0.26 | 1.32% | 18.50 | 20.15 | 812274 | 156656.08 | 31.60% |
| 2025-06-27 | 20.30 | 19.70 | 0.87 | 4.62% | 19.22 | 20.71 | 1033209 | 209319.50 | 40.20% |
| 2025-06-26 | 17.50 | 18.83 | 0.79 | 4.38% | 16.88 | 19.80 | 872982 | 161801.81 | 33.97% |
| 2025-06-25 | 17.11 | 18.04 | 1.64 | 10.00% | 17.10 | 18.04 | 811644 | 144001.31 | 31.58% |
| 2025-06-24 | 15.08 | 16.40 | 1.49 | 9.99% | 14.71 | 16.40 | 699057 | 110923.53 | 27.20% |
| 2025-06-23 | 13.47 | 14.91 | 1.36 | 10.04% | 13.17 | 14.91 | 710076 | 98364.87 | 27.63% |
| 2025-06-20 | 12.32 | 13.55 | 1.23 | 9.98% | 12.22 | 13.55 | 463218 | 62334.39 | 18.02% |
| 2025-06-19 | 12.96 | 12.32 | -0.49 | -3.83% | 12.20 | 13.42 | 403876 | 51636.00 | 15.71% |
| 2025-06-18 | 12.09 | 12.81 | 0.50 | 4.06% | 11.96 | 13.36 | 383605 | 48360.62 | 14.93% |
| 2025-06-17 | 12.58 | 12.31 | -0.27 | -2.15% | 12.03 | 12.64 | 279100 | 34349.75 | 10.86% |
| 2025-06-16 | 12.44 | 12.58 | 0.03 | 0.24% | 12.38 | 12.87 | 217350 | 27296.97 | 8.46% |
| 2025-06-13 | 12.52 | 12.55 | -0.17 | -1.34% | 12.45 | 12.96 | 257377 | 32450.29 | 10.01% |
| 2025-06-12 | 12.36 | 12.72 | 0.01 | 0.08% | 12.36 | 12.98 | 361603 | 45961.43 | 14.07% |
| 2025-06-11 | 13.52 | 12.71 | -0.92 | -6.75% | 12.66 | 14.00 | 519883 | 68836.87 | 20.23% |
| 2025-06-10 | 13.15 | 13.63 | 0.48 | 3.65% | 12.50 | 14.47 | 709035 | 94119.32 | 27.59% |
| 2025-06-09 | 12.30 | 13.15 | 1.20 | 10.04% | 12.30 | 13.15 | 176596 | 22804.67 | 6.87% |
| 2025-06-06 | 11.45 | 11.95 | 0.56 | 4.92% | 11.21 | 12.10 | 399774 | 47076.23 | 15.55% |
| 2025-06-05 | 11.47 | 11.39 | -0.13 | -1.13% | 11.25 | 11.62 | 269573 | 30742.16 | 10.49% |
| 2025-06-04 | 11.00 | 11.52 | 0.60 | 5.49% | 10.82 | 11.89 | 418688 | 47869.99 | 16.29% |
| 2025-06-03 | 11.02 | 10.92 | -0.20 | -1.80% | 10.86 | 11.21 | 324084 | 35564.73 | 12.61% |
| 2025-05-30 | 11.75 | 11.12 | -1.23 | -9.96% | 11.12 | 11.96 | 566815 | 63868.26 | 22.05% |
| 2025-05-29 | 12.28 | 12.35 | -0.19 | -1.52% | 12.10 | 13.40 | 540752 | 67762.56 | 21.04% |
| 2025-05-28 | 13.87 | 12.54 | -0.29 | -2.26% | 12.32 | 13.87 | 766220 | 100771.73 | 29.81% |
| 2025-05-27 | 11.71 | 12.83 | 1.17 | 10.03% | 11.71 | 12.83 | 238577 | 29756.83 | 9.28% |
| 2025-05-26 | 11.34 | 11.66 | 0.35 | 3.09% | 10.93 | 12.44 | 675051 | 77889.08 | 26.26% |
| 2025-05-23 | 11.22 | 11.31 | 1.03 | 10.02% | 11.22 | 11.31 | 248686 | 28108.70 | 9.68% |
| 2025-05-22 | 10.52 | 10.28 | -0.44 | -4.10% | 10.16 | 10.58 | 239702 | 24787.19 | 9.33% |
| 2025-05-21 | 10.19 | 10.72 | 0.47 | 4.59% | 10.13 | 10.75 | 346737 | 36405.02 | 13.49% |
| 2025-05-20 | 10.26 | 10.25 | -0.02 | -0.19% | 10.05 | 10.34 | 135795 | 13843.21 | 5.28% |
| 2025-05-19 | 10.03 | 10.27 | 0.14 | 1.38% | 9.79 | 10.34 | 255455 | 25793.30 | 9.94% |
| 2025-05-16 | 9.86 | 10.13 | 0.28 | 2.84% | 9.86 | 10.32 | 262661 | 26557.22 | 10.22% |
| 2025-05-15 | 10.32 | 9.85 | -0.44 | -4.28% | 9.81 | 10.32 | 213937 | 21318.85 | 8.32% |
| 2025-05-14 | 10.31 | 10.29 | -0.20 | -1.91% | 10.17 | 10.52 | 380779 | 39209.21 | 14.82% |
| 2025-05-13 | 9.60 | 10.49 | 0.95 | 9.96% | 9.49 | 10.49 | 496994 | 50574.68 | 19.34% |
| 2025-05-12 | 9.49 | 9.54 | 0.18 | 1.92% | 9.43 | 9.70 | 95243 | 9076.69 | 3.71% |
| 2025-05-09 | 9.45 | 9.36 | -0.07 | -0.74% | 9.30 | 9.59 | 91195 | 8580.39 | 3.55% |
| 2025-05-08 | 9.50 | 9.43 | -0.07 | -0.74% | 9.40 | 9.54 | 91059 | 8610.73 | 3.54% |
| 2025-05-07 | 9.65 | 9.50 | -0.05 | -0.52% | 9.39 | 9.72 | 117323 | 11179.62 | 4.56% |
| 2025-05-06 | 9.20 | 9.55 | 0.39 | 4.26% | 9.20 | 9.56 | 146417 | 13787.67 | 5.70% |
| 2025-04-30 | 9.78 | 9.16 | -0.49 | -5.08% | 9.16 | 9.78 | 226115 | 21205.95 | 8.80% |
| 2025-04-29 | 9.40 | 9.65 | 0.14 | 1.47% | 9.28 | 9.72 | 175107 | 16799.25 | 6.81% |
| 2025-04-28 | 8.96 | 9.51 | 0.55 | 6.14% | 8.86 | 9.76 | 238299 | 22290.14 | 9.27% |
| 2025-04-25 | 9.16 | 8.96 | -0.19 | -2.08% | 8.93 | 9.17 | 118211 | 10637.90 | 4.60% |
| 2025-04-24 | 8.63 | 9.15 | 0.09 | 0.99% | 8.47 | 9.38 | 265432 | 23826.91 | 10.33% |
| 2025-04-23 | 9.02 | 9.06 | 0.02 | 0.22% | 8.94 | 9.11 | 81841 | 7388.35 | 3.18% |
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。
