| 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 | 3.54 | 3.56 | 0.05 | 1.42% | 3.52 | 3.57 | 278977 | 9894.63 | 2.52% | 370.00 |
| 2025-03-31 | 3.54 | 3.51 | -0.07 | -1.96% | 3.46 | 3.57 | 386883 | 13561.98 | 3.50% | 4.00 |
| 2025-03-28 | 3.70 | 3.58 | -0.12 | -3.24% | 3.58 | 3.72 | 480322 | 17415.76 | 4.35% | 33.00 |
| 2025-03-27 | 3.83 | 3.70 | -0.15 | -3.90% | 3.70 | 3.84 | 585825 | 21901.85 | 5.30% | 53.00 |
| 2025-03-26 | 3.81 | 3.85 | 0.03 | 0.79% | 3.76 | 3.90 | 587664 | 22610.58 | 5.32% | 106.00 |
| 2025-03-25 | 3.88 | 3.82 | -0.06 | -1.55% | 3.76 | 3.91 | 584518 | 22411.12 | 5.29% | 68.00 |
| 2025-03-24 | 4.09 | 3.88 | -0.21 | -5.13% | 3.81 | 4.09 | 1040648 | 40803.46 | 9.42% | 111.00 |
| 2025-03-21 | 3.95 | 4.09 | 0.08 | 2.00% | 3.94 | 4.33 | 1761210 | 72653.59 | 15.94% | 324.00 |
| 2025-03-20 | 3.82 | 4.01 | 0.20 | 5.25% | 3.81 | 4.10 | 1305016 | 51615.46 | 11.81% | 0.00 |
| 2025-03-19 | 3.89 | 3.81 | -0.10 | -2.56% | 3.79 | 3.91 | 683389 | 26178.27 | 6.18% | 357.00 |
| 2025-03-18 | 4.01 | 3.91 | -0.09 | -2.25% | 3.88 | 4.06 | 1047047 | 41311.13 | 9.48% | 124.00 |
| 2025-03-17 | 4.02 | 4.00 | 0.00 | 0.00% | 4.00 | 4.23 | 1520353 | 62219.25 | 13.76% | 426.00 |
| 2025-03-14 | 3.85 | 4.00 | 0.21 | 5.54% | 3.79 | 4.09 | 1567961 | 61977.02 | 14.19% | 119.00 |
| 2025-03-13 | 3.67 | 3.79 | 0.09 | 2.43% | 3.59 | 3.80 | 981485 | 36277.25 | 8.88% | 350.00 |
| 2025-03-12 | 3.65 | 3.70 | 0.05 | 1.37% | 3.62 | 3.77 | 718405 | 26433.92 | 6.50% | 0.00 |
| 2025-03-11 | 3.60 | 3.65 | 0.01 | 0.27% | 3.56 | 3.65 | 317674 | 11484.77 | 2.87% | 0.00 |
| 2025-03-10 | 3.65 | 3.64 | 0.03 | 0.83% | 3.60 | 3.68 | 273476 | 9920.53 | 2.47% | 72.00 |
| 2025-03-07 | 3.68 | 3.61 | -0.09 | -2.43% | 3.59 | 3.69 | 417189 | 15157.71 | 3.78% | 0.00 |
| 2025-03-06 | 3.68 | 3.70 | 0.02 | 0.54% | 3.61 | 3.70 | 530442 | 19414.40 | 4.80% | 110.00 |
| 2025-03-05 | 3.63 | 3.68 | 0.06 | 1.66% | 3.63 | 3.78 | 495722 | 18297.75 | 4.49% | 40.00 |
| 2025-03-04 | 3.60 | 3.62 | -0.01 | -0.28% | 3.53 | 3.63 | 394261 | 14077.74 | 3.57% | 0.00 |
| 2025-03-03 | 3.69 | 3.63 | -0.03 | -0.82% | 3.60 | 3.70 | 509973 | 18605.90 | 4.62% | 27.00 |
| 2025-02-28 | 3.73 | 3.66 | -0.11 | -2.92% | 3.65 | 3.86 | 905184 | 34102.28 | 8.19% | 155.00 |
| 2025-02-27 | 3.66 | 3.77 | 0.11 | 3.01% | 3.65 | 3.82 | 965012 | 36108.02 | 8.73% | 28.00 |
| 2025-02-26 | 3.62 | 3.66 | 0.03 | 0.83% | 3.62 | 3.71 | 440819 | 16098.21 | 3.99% | 36.00 |
| 2025-02-25 | 3.66 | 3.63 | -0.08 | -2.16% | 3.61 | 3.74 | 576125 | 21092.36 | 5.21% | 0.00 |
| 2025-02-24 | 3.66 | 3.71 | 0.14 | 3.92% | 3.66 | 3.81 | 1073552 | 40213.23 | 9.72% | 0.00 |
| 2025-02-21 | 3.63 | 3.57 | -0.06 | -1.65% | 3.53 | 3.65 | 477288 | 17023.46 | 4.32% | 100.00 |
| 2025-02-20 | 3.60 | 3.63 | 0.03 | 0.83% | 3.58 | 3.66 | 368006 | 13341.80 | 3.33% | 0.00 |
| 2025-02-19 | 3.53 | 3.60 | 0.05 | 1.41% | 3.53 | 3.61 | 381476 | 13618.96 | 3.45% | 16.00 |
| 2025-02-18 | 3.71 | 3.55 | -0.18 | -4.83% | 3.55 | 3.75 | 564608 | 20498.28 | 5.11% | 0.00 |
| 2025-02-17 | 3.63 | 3.73 | 0.10 | 2.75% | 3.61 | 3.76 | 589434 | 21775.83 | 5.33% | 50.00 |
| 2025-02-14 | 3.69 | 3.63 | -0.08 | -2.16% | 3.62 | 3.73 | 524451 | 19246.23 | 4.75% | 176.00 |
| 2025-02-13 | 3.66 | 3.71 | 0.05 | 1.37% | 3.64 | 3.79 | 698258 | 26087.64 | 6.32% | 100.00 |
| 2025-02-12 | 3.64 | 3.66 | 0.00 | 0.00% | 3.60 | 3.67 | 371795 | 13512.94 | 3.36% | 67.00 |
| 2025-02-11 | 3.73 | 3.66 | -0.07 | -1.88% | 3.63 | 3.75 | 384176 | 14049.36 | 3.48% | 6.00 |
| 2025-02-10 | 3.62 | 3.73 | 0.11 | 3.04% | 3.61 | 3.73 | 458517 | 16834.16 | 4.15% | 0.00 |
| 2025-02-07 | 3.53 | 3.62 | 0.07 | 1.97% | 3.53 | 3.67 | 533484 | 19306.99 | 4.83% | 140.00 |
| 2025-02-06 | 3.49 | 3.55 | 0.07 | 2.01% | 3.38 | 3.55 | 555811 | 19275.67 | 5.03% | 12.00 |
| 2025-02-05 | 3.45 | 3.48 | -0.05 | -1.42% | 3.38 | 3.49 | 492559 | 16953.59 | 4.46% | 0.00 |
| 2025-01-27 | 3.67 | 3.53 | -0.09 | -2.49% | 3.52 | 3.72 | 300036 | 10873.65 | 2.72% | 253.00 |
| 2025-01-24 | 3.61 | 3.62 | 0.05 | 1.40% | 3.57 | 3.65 | 338675 | 12208.62 | 3.07% | 452.00 |
| 2025-01-23 | 3.71 | 3.57 | -0.10 | -2.72% | 3.57 | 3.78 | 388534 | 14412.05 | 3.52% | 247.00 |
| 2025-01-22 | 3.70 | 3.67 | -0.06 | -1.61% | 3.64 | 3.71 | 254814 | 9367.58 | 2.31% | 426.00 |
| 2025-01-21 | 3.82 | 3.73 | -0.12 | -3.12% | 3.70 | 3.85 | 426613 | 16009.34 | 3.86% | 1117.00 |
| 2025-01-20 | 3.87 | 3.85 | 0.02 | 0.52% | 3.76 | 3.89 | 461398 | 17646.15 | 4.18% | 50.00 |
| 2025-01-17 | 3.92 | 3.83 | -0.15 | -3.77% | 3.83 | 3.94 | 567928 | 21988.24 | 5.14% | 10.00 |
| 2025-01-16 | 3.86 | 3.98 | 0.14 | 3.65% | 3.83 | 4.03 | 817929 | 32199.36 | 7.40% | 38.00 |
| 2025-01-15 | 3.85 | 3.84 | -0.02 | -0.52% | 3.80 | 3.92 | 551748 | 21308.78 | 4.99% | 0.00 |
| 2025-01-14 | 3.65 | 3.86 | 0.15 | 4.04% | 3.65 | 3.87 | 693377 | 26333.82 | 6.28% | 314.00 |
| 2025-01-13 | 3.69 | 3.71 | 0.14 | 3.92% | 3.61 | 3.78 | 626787 | 23219.30 | 5.67% | 100.00 |
| 2025-01-10 | 3.75 | 3.57 | -0.18 | -4.80% | 3.57 | 3.77 | 467968 | 17075.15 | 4.24% | 46.00 |
| 2025-01-09 | 3.69 | 3.75 | -0.02 | -0.53% | 3.65 | 3.79 | 544824 | 20373.25 | 4.93% | 329.00 |
| 2025-01-08 | 3.59 | 3.77 | 0.16 | 4.43% | 3.58 | 3.94 | 892516 | 33798.73 | 8.08% | 195.00 |
| 2025-01-07 | 3.52 | 3.61 | 0.10 | 2.85% | 3.50 | 3.61 | 382776 | 13595.56 | 3.46% | 0.00 |
| 2025-01-06 | 3.53 | 3.51 | -0.06 | -1.68% | 3.40 | 3.59 | 457848 | 16004.23 | 4.14% | 390.00 |
| 2025-01-03 | 3.86 | 3.57 | -0.29 | -7.51% | 3.54 | 3.88 | 706199 | 25821.96 | 6.39% | 0.00 |
| 2025-01-02 | 3.78 | 3.86 | 0.07 | 1.85% | 3.77 | 3.99 | 740400 | 28900.18 | 6.70% | 45.00 |
| 2024-12-31 | 3.92 | 3.79 | -0.13 | -3.32% | 3.79 | 4.00 | 506187 | 19717.02 | 4.58% | 127.00 |
| 2024-12-30 | 4.02 | 3.92 | -0.14 | -3.45% | 3.88 | 4.03 | 485636 | 19025.77 | 4.40% | 11.00 |
| 2024-12-27 | 3.91 | 4.06 | 0.16 | 4.10% | 3.86 | 4.14 | 724636 | 29215.62 | 6.56% | 25.00 |
| 2024-12-26 | 3.86 | 3.90 | 0.03 | 0.78% | 3.85 | 3.97 | 418832 | 16403.24 | 3.79% | 15.00 |
| 2024-12-25 | 4.03 | 3.87 | -0.14 | -3.49% | 3.78 | 4.08 | 634705 | 24499.53 | 5.74% | 0.00 |
| 2024-12-24 | 4.10 | 4.01 | -0.08 | -1.96% | 3.91 | 4.14 | 654837 | 26117.76 | 5.93% | 71.00 |
| 2024-12-23 | 4.36 | 4.09 | -0.31 | -7.05% | 4.06 | 4.37 | 758318 | 31676.97 | 6.86% | 39.00 |
| 2024-12-20 | 4.36 | 4.40 | 0.07 | 1.62% | 4.36 | 4.48 | 605120 | 26696.95 | 5.48% | 35.00 |
| 2024-12-19 | 4.36 | 4.33 | -0.06 | -1.37% | 4.24 | 4.43 | 623003 | 26887.88 | 5.64% | 0.00 |
| 2024-12-18 | 4.49 | 4.39 | -0.12 | -2.66% | 4.35 | 4.52 | 797614 | 35183.84 | 7.22% | 42.00 |
| 2024-12-17 | 4.88 | 4.51 | -0.42 | -8.52% | 4.47 | 4.89 | 1337851 | 61682.58 | 12.11% | 104.00 |
| 2024-12-16 | 4.98 | 4.93 | -0.10 | -1.99% | 4.88 | 5.14 | 1078330 | 53838.76 | 9.76% | 1.00 |
| 2024-12-13 | 5.14 | 5.03 | -0.24 | -4.55% | 5.01 | 5.26 | 1679478 | 85858.90 | 15.20% | 250.00 |
| 2024-12-12 | 4.96 | 5.27 | 0.26 | 5.19% | 4.91 | 5.50 | 2263145 | 118308.79 | 20.48% | 38.00 |
| 2024-12-11 | 4.85 | 5.01 | 0.16 | 3.30% | 4.75 | 5.11 | 1582152 | 78766.45 | 14.32% | 142.00 |
| 2024-12-10 | 5.37 | 4.85 | -0.20 | -3.96% | 4.83 | 5.56 | 2321174 | 120940.01 | 21.01% | 557.00 |
| 2024-12-09 | 4.84 | 5.05 | 0.14 | 2.85% | 4.73 | 5.08 | 1701843 | 83610.88 | 15.40% | 660.00 |
| 2024-12-06 | 4.75 | 4.91 | 0.09 | 1.87% | 4.73 | 5.00 | 1479476 | 72527.30 | 13.39% | 266.00 |
| 2024-12-05 | 4.62 | 4.82 | 0.07 | 1.47% | 4.56 | 4.95 | 1398348 | 66010.71 | 12.66% | 40.00 |
| 2024-12-04 | 4.57 | 4.75 | 0.09 | 1.93% | 4.55 | 5.05 | 1600128 | 76798.56 | 14.48% | 64.00 |
| 2024-12-03 | 4.78 | 4.66 | -0.24 | -4.90% | 4.64 | 4.84 | 1349452 | 63794.23 | 12.21% | 207.00 |
| 2024-12-02 | 4.70 | 4.90 | 0.23 | 4.93% | 4.65 | 5.08 | 1693473 | 82386.25 | 15.33% | 129.00 |
国联水产(300094)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。
