| 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 | 3.84 | 3.80 | -0.04 | -1.04% | 3.79 | 3.90 | 764458 | 29398.06 | 6.91% | 73.00 |
| 2025-12-11 | 4.00 | 3.84 | -0.19 | -4.71% | 3.84 | 4.01 | 1109402 | 43197.59 | 10.04% | 150.00 |
| 2025-12-10 | 4.03 | 4.03 | -0.07 | -1.71% | 3.98 | 4.13 | 1237430 | 50024.88 | 11.19% | 69.00 |
| 2025-12-09 | 4.23 | 4.10 | 0.02 | 0.49% | 4.05 | 4.32 | 1798201 | 74873.94 | 16.27% | 84.00 |
| 2025-12-08 | 4.10 | 4.08 | 0.00 | 0.00% | 4.05 | 4.14 | 1150119 | 46935.58 | 10.40% | 268.00 |
| 2025-12-05 | 3.95 | 4.08 | 0.18 | 4.62% | 3.85 | 4.09 | 1626990 | 65083.74 | 14.72% | 54.00 |
| 2025-12-04 | 4.12 | 3.90 | -0.32 | -7.58% | 3.90 | 4.20 | 1935899 | 77766.02 | 17.51% | 323.00 |
| 2025-12-03 | 4.15 | 4.22 | -0.02 | -0.47% | 4.11 | 4.29 | 1842852 | 77312.48 | 16.67% | 230.00 |
| 2025-12-02 | 4.08 | 4.24 | 0.09 | 2.17% | 4.00 | 4.32 | 2122710 | 88676.02 | 19.20% | 308.00 |
| 2025-12-01 | 4.08 | 4.15 | 0.06 | 1.47% | 4.02 | 4.21 | 1721253 | 70728.50 | 15.57% | 240.00 |
| 2025-11-28 | 4.07 | 4.09 | -0.07 | -1.68% | 4.01 | 4.12 | 1398818 | 56938.21 | 12.65% | 224.00 |
| 2025-11-27 | 4.08 | 4.16 | 0.05 | 1.22% | 3.96 | 4.20 | 1719192 | 70280.17 | 15.55% | 262.00 |
| 2025-11-26 | 4.34 | 4.11 | -0.32 | -7.22% | 4.08 | 4.37 | 2422376 | 101246.75 | 21.91% | 245.00 |
| 2025-11-25 | 4.71 | 4.43 | -0.52 | -10.51% | 4.14 | 4.76 | 3243202 | 142752.98 | 29.34% | 566.00 |
| 2025-11-24 | 4.42 | 4.95 | 0.22 | 4.65% | 4.42 | 5.15 | 3553753 | 172590.23 | 32.15% | 200.00 |
| 2025-11-21 | 4.38 | 4.73 | -0.03 | -0.63% | 4.38 | 5.16 | 4188852 | 204346.59 | 37.89% | 125.00 |
| 2025-11-20 | 5.40 | 4.76 | -0.62 | -11.52% | 4.69 | 5.80 | 4826302 | 251596.39 | 43.66% | 263.00 |
| 2025-11-19 | 4.60 | 5.38 | 0.90 | 20.09% | 4.52 | 5.38 | 4148976 | 201728.81 | 37.53% | 10.00 |
| 2025-11-18 | 4.23 | 4.48 | 0.26 | 6.16% | 3.99 | 4.49 | 3217060 | 135397.30 | 29.10% | 367.00 |
| 2025-11-17 | 4.63 | 4.22 | 0.36 | 9.33% | 4.22 | 4.63 | 3965918 | 178819.16 | 35.87% | 3.00 |
| 2025-11-14 | 3.75 | 3.86 | 0.11 | 2.93% | 3.73 | 4.10 | 1371360 | 53432.08 | 12.40% | 7.00 |
| 2025-11-13 | 3.69 | 3.75 | 0.05 | 1.35% | 3.65 | 3.75 | 381936 | 14186.96 | 3.45% | 1.00 |
| 2025-11-12 | 3.70 | 3.70 | -0.01 | -0.27% | 3.66 | 3.73 | 338352 | 12483.88 | 3.06% | 49.00 |
| 2025-11-11 | 3.66 | 3.71 | 0.05 | 1.37% | 3.62 | 3.73 | 433396 | 15952.95 | 3.92% | 3.00 |
| 2025-11-10 | 3.58 | 3.66 | 0.09 | 2.52% | 3.55 | 3.66 | 372203 | 13507.73 | 3.37% | 2.00 |
| 2025-11-07 | 3.53 | 3.57 | 0.03 | 0.85% | 3.52 | 3.59 | 237804 | 8491.34 | 2.15% | 326.00 |
| 2025-11-06 | 3.60 | 3.54 | -0.07 | -1.94% | 3.54 | 3.61 | 283625 | 10091.06 | 2.57% | 55.00 |
| 2025-11-05 | 3.57 | 3.61 | 0.03 | 0.84% | 3.55 | 3.63 | 269021 | 9695.11 | 2.43% | 0.00 |
| 2025-11-04 | 3.56 | 3.58 | 0.01 | 0.28% | 3.54 | 3.59 | 227481 | 8105.54 | 2.06% | 116.00 |
| 2025-11-03 | 3.54 | 3.57 | 0.04 | 1.13% | 3.52 | 3.57 | 200775 | 7131.58 | 1.82% | 0.00 |
| 2025-10-31 | 3.45 | 3.53 | 0.09 | 2.62% | 3.43 | 3.55 | 302846 | 10619.30 | 2.74% | 0.00 |
| 2025-10-30 | 3.51 | 3.44 | -0.08 | -2.27% | 3.43 | 3.51 | 302545 | 10498.54 | 2.74% | 337.00 |
| 2025-10-29 | 3.50 | 3.52 | -0.02 | -0.56% | 3.45 | 3.53 | 338709 | 11805.87 | 3.06% | 149.00 |
| 2025-10-28 | 3.55 | 3.54 | -0.01 | -0.28% | 3.52 | 3.57 | 228855 | 8113.23 | 2.07% | 194.00 |
| 2025-10-27 | 3.57 | 3.55 | -0.02 | -0.56% | 3.54 | 3.59 | 274557 | 9763.61 | 2.48% | 36.00 |
| 2025-10-24 | 3.63 | 3.57 | -0.04 | -1.11% | 3.57 | 3.63 | 296837 | 10663.45 | 2.69% | 36.00 |
| 2025-10-23 | 3.62 | 3.61 | -0.02 | -0.55% | 3.57 | 3.63 | 248535 | 8930.79 | 2.25% | 77.00 |
| 2025-10-22 | 3.63 | 3.63 | -0.01 | -0.27% | 3.61 | 3.67 | 193494 | 7042.99 | 1.75% | 56.00 |
| 2025-10-21 | 3.59 | 3.64 | 0.04 | 1.11% | 3.58 | 3.64 | 209341 | 7561.90 | 1.89% | 0.00 |
| 2025-10-20 | 3.58 | 3.60 | 0.02 | 0.56% | 3.58 | 3.61 | 173850 | 6243.08 | 1.57% | 67.00 |
| 2025-10-17 | 3.63 | 3.58 | -0.06 | -1.65% | 3.58 | 3.66 | 225100 | 8148.59 | 2.04% | 0.00 |
| 2025-10-16 | 3.70 | 3.64 | -0.05 | -1.36% | 3.64 | 3.73 | 246616 | 9077.32 | 2.23% | 58.00 |
| 2025-10-15 | 3.72 | 3.69 | -0.05 | -1.34% | 3.67 | 3.73 | 289815 | 10709.29 | 2.62% | 301.00 |
| 2025-10-14 | 3.71 | 3.74 | 0.03 | 0.81% | 3.70 | 3.78 | 465220 | 17404.65 | 4.21% | 3.00 |
| 2025-10-13 | 3.53 | 3.71 | 0.06 | 1.64% | 3.52 | 3.71 | 332404 | 12041.95 | 3.01% | 0.00 |
| 2025-10-10 | 3.68 | 3.65 | 0.02 | 0.55% | 3.65 | 3.73 | 387774 | 14244.76 | 3.51% | 0.00 |
| 2025-10-09 | 3.64 | 3.63 | -0.01 | -0.27% | 3.59 | 3.64 | 327462 | 11834.71 | 2.96% | 0.00 |
| 2025-09-30 | 3.68 | 3.64 | 0.01 | 0.28% | 3.64 | 3.73 | 409116 | 15021.49 | 3.70% | 314.00 |
| 2025-09-29 | 3.60 | 3.63 | 0.00 | 0.00% | 3.51 | 3.63 | 374582 | 13404.34 | 3.39% | 138.00 |
| 2025-09-26 | 3.64 | 3.63 | -0.02 | -0.55% | 3.61 | 3.69 | 304222 | 11090.40 | 2.75% | 0.00 |
| 2025-09-25 | 3.70 | 3.65 | -0.06 | -1.62% | 3.64 | 3.72 | 315773 | 11592.43 | 2.86% | 55.00 |
| 2025-09-24 | 3.68 | 3.71 | 0.02 | 0.54% | 3.65 | 3.74 | 288396 | 10672.98 | 2.61% | 0.00 |
| 2025-09-23 | 3.75 | 3.69 | -0.10 | -2.64% | 3.61 | 3.76 | 459307 | 16857.85 | 4.15% | 1.00 |
| 2025-09-22 | 3.83 | 3.79 | 0.03 | 0.80% | 3.75 | 3.85 | 382169 | 14470.50 | 3.46% | 0.00 |
| 2025-09-19 | 3.82 | 3.76 | -0.05 | -1.31% | 3.74 | 3.82 | 375109 | 14149.34 | 3.39% | 0.00 |
| 2025-09-18 | 3.87 | 3.81 | -0.07 | -1.80% | 3.78 | 3.91 | 579383 | 22326.34 | 5.24% | 68.00 |
| 2025-09-17 | 3.94 | 3.88 | -0.07 | -1.77% | 3.86 | 3.96 | 665181 | 25916.60 | 6.02% | 41.00 |
| 2025-09-16 | 3.96 | 3.95 | -0.02 | -0.50% | 3.88 | 4.02 | 990361 | 38971.62 | 8.96% | 22.00 |
| 2025-09-15 | 4.04 | 3.97 | 0.19 | 5.03% | 3.91 | 4.25 | 1557902 | 63078.39 | 14.09% | 0.00 |
| 2025-09-12 | 3.80 | 3.78 | -0.01 | -0.26% | 3.77 | 3.82 | 352234 | 13359.16 | 3.19% | 1.00 |
| 2025-09-11 | 3.79 | 3.79 | -0.01 | -0.26% | 3.73 | 3.82 | 370631 | 13975.44 | 3.35% | 0.00 |
| 2025-09-10 | 3.73 | 3.80 | 0.06 | 1.60% | 3.71 | 3.80 | 417549 | 15726.22 | 3.78% | 33.00 |
| 2025-09-09 | 3.73 | 3.74 | 0.01 | 0.27% | 3.72 | 3.77 | 375364 | 14034.83 | 3.40% | 0.00 |
| 2025-09-08 | 3.72 | 3.73 | 0.01 | 0.27% | 3.70 | 3.79 | 372030 | 13919.42 | 3.37% | 29.00 |
| 2025-09-05 | 3.69 | 3.72 | 0.04 | 1.09% | 3.60 | 3.72 | 456165 | 16732.81 | 4.13% | 100.00 |
| 2025-09-04 | 3.60 | 3.68 | 0.08 | 2.22% | 3.60 | 3.74 | 618066 | 22809.10 | 5.59% | 35.00 |
| 2025-09-03 | 3.70 | 3.60 | -0.11 | -2.96% | 3.59 | 3.72 | 472162 | 17215.50 | 4.27% | 90.00 |
| 2025-09-02 | 3.74 | 3.71 | -0.03 | -0.80% | 3.67 | 3.75 | 532357 | 19717.39 | 4.82% | 0.00 |
| 2025-09-01 | 3.70 | 3.74 | 0.04 | 1.08% | 3.65 | 3.77 | 578130 | 21595.39 | 5.23% | 55.00 |
| 2025-08-29 | 3.71 | 3.70 | -0.04 | -1.07% | 3.67 | 3.74 | 718762 | 26630.93 | 6.50% | 0.00 |
| 2025-08-28 | 3.76 | 3.74 | -0.28 | -6.97% | 3.60 | 3.87 | 1707655 | 63542.02 | 15.45% | 54.00 |
| 2025-08-27 | 4.18 | 4.02 | -0.15 | -3.60% | 4.02 | 4.19 | 819879 | 33624.40 | 7.42% | 72.00 |
| 2025-08-26 | 4.20 | 4.17 | -0.03 | -0.71% | 4.16 | 4.23 | 607219 | 25444.93 | 5.49% | 66.00 |
| 2025-08-25 | 4.18 | 4.20 | 0.00 | 0.00% | 4.15 | 4.24 | 746951 | 31276.44 | 6.76% | 0.00 |
| 2025-08-22 | 4.27 | 4.20 | -0.08 | -1.87% | 4.16 | 4.27 | 765107 | 32116.29 | 6.92% | 0.00 |
| 2025-08-21 | 4.24 | 4.28 | 0.03 | 0.71% | 4.17 | 4.35 | 1128368 | 48169.43 | 10.21% | 168.00 |
| 2025-08-20 | 4.22 | 4.25 | 0.03 | 0.71% | 4.19 | 4.28 | 662708 | 28107.73 | 5.99% | 71.00 |
| 2025-08-19 | 4.17 | 4.22 | 0.04 | 0.96% | 4.16 | 4.33 | 882055 | 37420.21 | 7.98% | 83.00 |
| 2025-08-18 | 4.08 | 4.18 | 0.10 | 2.45% | 4.06 | 4.22 | 1022912 | 42615.39 | 9.25% | 20.00 |
| 2025-08-15 | 3.95 | 4.08 | 0.16 | 4.08% | 3.93 | 4.16 | 1007587 | 40749.10 | 9.11% | 254.00 |
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。
