| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 8.89 | 8.91 | 0.08 | 0.91% | 8.80 | 8.99 | 90135 | 8014.88 | 3.51% |
| 2025-03-31 | 8.93 | 8.83 | -0.11 | -1.23% | 8.63 | 8.93 | 101334 | 8873.22 | 3.94% |
| 2025-03-28 | 9.22 | 8.94 | -0.25 | -2.72% | 8.88 | 9.23 | 101317 | 9137.49 | 3.94% |
| 2025-03-27 | 9.35 | 9.19 | -0.23 | -2.44% | 9.16 | 9.44 | 115021 | 10682.45 | 4.48% |
| 2025-03-26 | 9.60 | 9.42 | -0.13 | -1.36% | 9.36 | 9.60 | 103363 | 9771.09 | 4.02% |
| 2025-03-25 | 9.77 | 9.55 | -0.35 | -3.54% | 9.37 | 9.88 | 153866 | 14672.44 | 5.99% |
| 2025-03-24 | 9.85 | 9.90 | 0.02 | 0.20% | 9.65 | 9.93 | 144187 | 14103.76 | 5.61% |
| 2025-03-21 | 10.15 | 9.88 | -0.21 | -2.08% | 9.80 | 10.19 | 136004 | 13525.78 | 5.29% |
| 2025-03-20 | 10.27 | 10.09 | -0.20 | -1.94% | 10.02 | 10.45 | 208806 | 21219.39 | 8.12% |
| 2025-03-19 | 10.60 | 10.29 | -0.34 | -3.20% | 10.17 | 10.63 | 253057 | 26177.99 | 9.85% |
| 2025-03-18 | 11.22 | 10.63 | -0.49 | -4.41% | 10.50 | 11.89 | 369214 | 40778.17 | 14.37% |
| 2025-03-17 | 11.11 | 11.12 | -0.09 | -0.80% | 10.78 | 11.32 | 202992 | 22404.77 | 7.90% |
| 2025-03-14 | 11.73 | 11.21 | -0.64 | -5.40% | 11.09 | 11.84 | 247384 | 27964.24 | 9.63% |
| 2025-03-13 | 11.01 | 11.85 | 0.72 | 6.47% | 11.00 | 12.21 | 353078 | 41217.43 | 13.74% |
| 2025-03-12 | 10.64 | 11.13 | 0.18 | 1.64% | 10.64 | 11.32 | 384313 | 42486.23 | 14.95% |
| 2025-03-11 | 10.57 | 10.95 | 0.44 | 4.19% | 10.13 | 11.25 | 577773 | 61444.68 | 22.48% |
| 2025-03-10 | 10.35 | 10.51 | 0.96 | 10.05% | 10.35 | 10.51 | 288139 | 30223.07 | 11.21% |
| 2025-03-07 | 9.60 | 9.55 | -0.11 | -1.14% | 9.41 | 9.80 | 184478 | 17658.86 | 7.18% |
| 2025-03-06 | 9.50 | 9.66 | 0.13 | 1.36% | 9.37 | 9.79 | 225691 | 21637.27 | 8.78% |
| 2025-03-05 | 9.05 | 9.53 | 0.48 | 5.30% | 9.05 | 9.62 | 317479 | 29964.43 | 12.35% |
| 2025-03-04 | 9.16 | 9.05 | -0.40 | -4.23% | 8.95 | 9.25 | 187103 | 16950.29 | 7.28% |
| 2025-03-03 | 8.93 | 9.45 | 0.51 | 5.70% | 8.82 | 9.64 | 305305 | 28534.73 | 11.88% |
| 2025-02-28 | 8.93 | 8.94 | -0.06 | -0.67% | 8.90 | 9.24 | 192337 | 17464.82 | 7.48% |
| 2025-02-27 | 8.83 | 9.00 | 0.18 | 2.04% | 8.81 | 9.18 | 149843 | 13501.44 | 5.83% |
| 2025-02-26 | 8.62 | 8.82 | 0.21 | 2.44% | 8.62 | 8.88 | 72373 | 6350.19 | 2.82% |
| 2025-02-25 | 8.62 | 8.61 | -0.09 | -1.03% | 8.55 | 8.72 | 49752 | 4293.25 | 1.94% |
| 2025-02-24 | 8.80 | 8.70 | -0.12 | -1.36% | 8.56 | 8.83 | 81385 | 7049.32 | 3.17% |
| 2025-02-21 | 8.88 | 8.82 | -0.06 | -0.68% | 8.75 | 8.96 | 88824 | 7863.42 | 3.46% |
| 2025-02-20 | 8.80 | 8.88 | 0.06 | 0.68% | 8.80 | 8.96 | 67730 | 6030.80 | 2.64% |
| 2025-02-19 | 8.71 | 8.82 | 0.07 | 0.80% | 8.70 | 8.84 | 60804 | 5343.11 | 2.37% |
| 2025-02-18 | 8.84 | 8.75 | -0.09 | -1.02% | 8.69 | 9.02 | 117771 | 10407.80 | 4.58% |
| 2025-02-17 | 8.85 | 8.84 | 0.02 | 0.23% | 8.72 | 8.88 | 83184 | 7319.77 | 3.24% |
| 2025-02-14 | 8.95 | 8.82 | -0.14 | -1.56% | 8.78 | 9.04 | 102391 | 9074.85 | 3.98% |
| 2025-02-13 | 9.28 | 8.96 | -0.32 | -3.45% | 8.95 | 9.45 | 166835 | 15284.22 | 6.49% |
| 2025-02-12 | 9.27 | 9.28 | -0.06 | -0.64% | 9.10 | 9.32 | 130965 | 12027.05 | 5.10% |
| 2025-02-11 | 8.99 | 9.34 | 0.35 | 3.89% | 8.91 | 9.38 | 201821 | 18592.35 | 7.85% |
| 2025-02-10 | 8.75 | 8.99 | 0.13 | 1.47% | 8.74 | 9.05 | 118661 | 10516.92 | 4.62% |
| 2025-02-07 | 8.70 | 8.86 | 0.16 | 1.84% | 8.60 | 9.18 | 226801 | 20294.59 | 8.82% |
| 2025-02-06 | 8.13 | 8.70 | 0.57 | 7.01% | 8.09 | 8.76 | 180038 | 15305.51 | 7.00% |
| 2025-02-05 | 8.05 | 8.13 | 0.11 | 1.37% | 8.04 | 8.27 | 54363 | 4418.96 | 2.12% |
| 2025-01-27 | 8.12 | 8.02 | -0.04 | -0.50% | 7.97 | 8.18 | 44493 | 3591.71 | 1.73% |
| 2025-01-24 | 8.00 | 8.06 | -0.06 | -0.74% | 7.90 | 8.10 | 67607 | 5431.71 | 2.63% |
| 2025-01-23 | 8.27 | 8.12 | -0.08 | -0.98% | 8.11 | 8.35 | 61971 | 5112.91 | 2.41% |
| 2025-01-22 | 8.41 | 8.20 | -0.21 | -2.50% | 8.20 | 8.42 | 63454 | 5255.54 | 2.47% |
| 2025-01-21 | 8.36 | 8.41 | 0.14 | 1.69% | 8.30 | 8.47 | 90578 | 7587.01 | 3.52% |
| 2025-01-20 | 8.21 | 8.27 | 0.07 | 0.85% | 8.10 | 8.29 | 70446 | 5782.39 | 2.74% |
| 2025-01-17 | 8.40 | 8.20 | -0.29 | -3.42% | 8.20 | 8.47 | 99103 | 8205.24 | 3.86% |
| 2025-01-16 | 8.48 | 8.49 | 0.00 | 0.00% | 8.35 | 8.62 | 123490 | 10454.56 | 4.80% |
| 2025-01-15 | 8.76 | 8.49 | -0.43 | -4.82% | 8.44 | 8.79 | 235302 | 20105.12 | 9.16% |
| 2025-01-14 | 8.38 | 8.92 | 0.57 | 6.83% | 8.35 | 9.19 | 346539 | 31047.33 | 13.48% |
| 2025-01-13 | 8.38 | 8.35 | 0.06 | 0.72% | 8.02 | 8.45 | 66991 | 5532.23 | 2.61% |
| 2025-01-10 | 8.54 | 8.29 | 0.02 | 0.24% | 8.25 | 8.64 | 105515 | 8814.04 | 4.11% |
| 2025-01-09 | 8.30 | 8.27 | -0.13 | -1.55% | 8.24 | 8.43 | 64971 | 5409.13 | 2.53% |
| 2025-01-08 | 8.18 | 8.40 | 0.24 | 2.94% | 8.06 | 8.42 | 101118 | 8359.93 | 3.93% |
| 2025-01-07 | 7.96 | 8.16 | 0.19 | 2.38% | 7.96 | 8.16 | 61206 | 4951.45 | 2.38% |
| 2025-01-06 | 8.06 | 7.97 | -0.11 | -1.36% | 7.68 | 8.09 | 75665 | 5999.03 | 2.94% |
| 2025-01-03 | 8.29 | 8.08 | -0.18 | -2.18% | 8.00 | 8.47 | 110424 | 9063.40 | 4.30% |
| 2025-01-02 | 8.17 | 8.26 | 0.04 | 0.49% | 8.12 | 8.45 | 99253 | 8258.12 | 3.86% |
| 2024-12-31 | 8.37 | 8.22 | -0.16 | -1.91% | 8.19 | 8.54 | 69280 | 5779.52 | 2.70% |
| 2024-12-30 | 8.30 | 8.38 | 0.03 | 0.36% | 8.15 | 8.58 | 114718 | 9621.47 | 4.46% |
| 2024-12-27 | 8.23 | 8.35 | 0.12 | 1.46% | 8.21 | 8.55 | 72724 | 6104.36 | 2.83% |
| 2024-12-26 | 8.09 | 8.23 | 0.13 | 1.60% | 8.03 | 8.28 | 56345 | 4624.58 | 2.19% |
| 2024-12-25 | 8.32 | 8.10 | -0.31 | -3.69% | 8.03 | 8.42 | 95070 | 7748.97 | 3.70% |
| 2024-12-24 | 8.52 | 8.41 | -0.06 | -0.71% | 8.34 | 8.60 | 62754 | 5287.87 | 2.44% |
| 2024-12-23 | 8.85 | 8.47 | -0.33 | -3.75% | 8.45 | 8.85 | 90347 | 7762.88 | 3.52% |
| 2024-12-20 | 8.70 | 8.80 | 0.11 | 1.27% | 8.69 | 8.86 | 66475 | 5843.26 | 2.59% |
| 2024-12-19 | 8.60 | 8.69 | 0.01 | 0.12% | 8.56 | 8.71 | 77808 | 6730.51 | 3.03% |
| 2024-12-18 | 8.59 | 8.68 | 0.09 | 1.05% | 8.44 | 8.75 | 86062 | 7433.57 | 3.35% |
| 2024-12-17 | 8.98 | 8.59 | -0.39 | -4.34% | 8.57 | 9.01 | 113399 | 9917.52 | 4.41% |
| 2024-12-16 | 9.24 | 8.98 | -0.20 | -2.18% | 8.90 | 9.25 | 130068 | 11760.90 | 5.06% |
| 2024-12-13 | 9.52 | 9.18 | -0.36 | -3.77% | 9.17 | 9.52 | 181335 | 16877.66 | 7.06% |
| 2024-12-12 | 9.62 | 9.54 | -0.13 | -1.34% | 9.44 | 9.67 | 131776 | 12597.26 | 5.13% |
| 2024-12-11 | 9.51 | 9.67 | 0.06 | 0.62% | 9.50 | 9.77 | 143614 | 13796.17 | 5.59% |
| 2024-12-10 | 9.91 | 9.61 | -0.11 | -1.13% | 9.58 | 9.95 | 197755 | 19223.65 | 7.69% |
| 2024-12-09 | 9.60 | 9.72 | 0.04 | 0.41% | 9.50 | 9.85 | 192146 | 18594.30 | 7.48% |
| 2024-12-06 | 9.59 | 9.68 | 0.04 | 0.41% | 9.39 | 9.78 | 187834 | 18038.03 | 7.31% |
| 2024-12-05 | 9.38 | 9.64 | 0.20 | 2.12% | 9.36 | 9.65 | 193874 | 18481.36 | 7.54% |
| 2024-12-04 | 9.52 | 9.44 | -0.25 | -2.58% | 9.33 | 9.69 | 267943 | 25427.82 | 10.43% |
| 2024-12-03 | 9.95 | 9.69 | -0.76 | -7.27% | 9.61 | 10.14 | 481840 | 47305.38 | 18.75% |
| 2024-12-02 | 11.00 | 10.45 | -1.16 | -9.99% | 10.45 | 11.25 | 636981 | 67737.98 | 24.78% |
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。
