| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
