| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-14 | 4.04 | 3.92 | -0.12 | -2.97% | 3.92 | 4.05 | 622641 | 24790.38 | 5.63% | 520.00 |
| 2025-08-13 | 4.08 | 4.04 | 0.00 | 0.00% | 4.02 | 4.08 | 458655 | 18532.35 | 4.15% | 5.00 |
| 2025-08-12 | 4.09 | 4.04 | -0.04 | -0.98% | 4.03 | 4.10 | 449115 | 18239.13 | 4.06% | 48.00 |
| 2025-08-11 | 4.08 | 4.08 | 0.02 | 0.49% | 4.04 | 4.11 | 487344 | 19853.82 | 4.41% | 19.00 |
| 2025-08-08 | 4.00 | 4.06 | 0.04 | 1.00% | 3.98 | 4.09 | 608990 | 24608.29 | 5.51% | 79.00 |
| 2025-08-07 | 4.04 | 4.02 | -0.02 | -0.50% | 4.00 | 4.06 | 395819 | 15928.56 | 3.58% | 109.00 |
| 2025-08-06 | 4.07 | 4.04 | 0.02 | 0.50% | 4.00 | 4.09 | 451275 | 18202.93 | 4.08% | 0.00 |
| 2025-08-05 | 3.97 | 4.02 | 0.05 | 1.26% | 3.96 | 4.03 | 470217 | 18836.75 | 4.25% | 0.00 |
| 2025-08-04 | 3.97 | 3.97 | -0.02 | -0.50% | 3.91 | 3.99 | 439163 | 17363.67 | 3.97% | 0.00 |
| 2025-08-01 | 3.98 | 3.99 | 0.01 | 0.25% | 3.97 | 4.03 | 548997 | 21954.59 | 4.97% | 40.00 |
| 2025-07-31 | 4.13 | 3.98 | -0.22 | -5.24% | 3.97 | 4.16 | 1309120 | 52924.63 | 11.84% | 335.00 |
| 2025-07-30 | 4.01 | 4.20 | 0.19 | 4.74% | 3.98 | 4.33 | 1833876 | 76528.30 | 16.59% | 379.00 |
| 2025-07-29 | 4.04 | 4.01 | -0.02 | -0.50% | 3.95 | 4.06 | 575503 | 22960.11 | 5.21% | 41.00 |
| 2025-07-28 | 3.98 | 4.03 | 0.05 | 1.26% | 3.97 | 4.08 | 661639 | 26732.14 | 5.98% | 100.00 |
| 2025-07-25 | 4.04 | 3.98 | -0.04 | -1.00% | 3.96 | 4.07 | 613513 | 24538.28 | 5.55% | 10.00 |
| 2025-07-24 | 3.91 | 4.02 | 0.12 | 3.08% | 3.89 | 4.03 | 1026335 | 40823.95 | 9.28% | 200.00 |
| 2025-07-23 | 3.95 | 3.90 | -0.05 | -1.27% | 3.89 | 3.98 | 590490 | 23223.12 | 5.34% | 0.00 |
| 2025-07-22 | 3.99 | 3.95 | -0.02 | -0.50% | 3.89 | 3.99 | 674117 | 26448.08 | 6.10% | 305.00 |
| 2025-07-21 | 3.99 | 3.97 | -0.01 | -0.25% | 3.93 | 3.99 | 690225 | 27288.76 | 6.24% | 50.00 |
| 2025-07-18 | 3.91 | 3.98 | 0.08 | 2.05% | 3.89 | 4.02 | 1055375 | 41765.17 | 9.55% | 296.00 |
| 2025-07-17 | 3.87 | 3.90 | 0.03 | 0.78% | 3.86 | 3.96 | 650131 | 25419.13 | 5.88% | 85.00 |
| 2025-07-16 | 3.89 | 3.87 | 0.03 | 0.78% | 3.84 | 3.94 | 558522 | 21681.56 | 5.05% | 0.00 |
| 2025-07-15 | 3.88 | 3.84 | -0.06 | -1.54% | 3.83 | 4.03 | 1027997 | 40237.99 | 9.30% | 705.00 |
| 2025-07-14 | 3.93 | 3.90 | -0.01 | -0.26% | 3.88 | 3.94 | 493894 | 19285.75 | 4.47% | 29.00 |
| 2025-07-11 | 3.91 | 3.91 | 0.01 | 0.26% | 3.88 | 3.94 | 631624 | 24697.58 | 5.71% | 188.00 |
| 2025-07-10 | 3.90 | 3.90 | 0.00 | 0.00% | 3.85 | 3.92 | 705162 | 27417.98 | 6.38% | 153.00 |
| 2025-07-09 | 3.96 | 3.90 | -0.07 | -1.76% | 3.88 | 3.96 | 965912 | 37808.00 | 8.74% | 73.00 |
| 2025-07-08 | 3.95 | 3.97 | 0.05 | 1.28% | 3.91 | 3.99 | 1103205 | 43628.95 | 9.98% | 41.00 |
| 2025-07-07 | 3.96 | 3.92 | -0.12 | -2.97% | 3.87 | 3.98 | 1228239 | 48270.50 | 11.11% | 333.00 |
| 2025-07-04 | 4.04 | 4.04 | 0.01 | 0.25% | 3.92 | 4.16 | 2338238 | 94079.90 | 21.15% | 26.00 |
| 2025-07-03 | 4.21 | 4.03 | -0.33 | -7.57% | 3.97 | 4.26 | 3188206 | 129321.80 | 28.84% | 447.00 |
| 2025-07-02 | 3.76 | 4.36 | 0.73 | 20.11% | 3.71 | 4.36 | 3658485 | 152508.16 | 33.09% | 189.00 |
| 2025-07-01 | 3.62 | 3.63 | 0.00 | 0.00% | 3.58 | 3.66 | 387928 | 14037.13 | 3.51% | 101.00 |
| 2025-06-30 | 3.78 | 3.63 | 0.03 | 0.83% | 3.61 | 3.78 | 563254 | 20616.89 | 5.09% | 21.00 |
| 2025-06-27 | 3.63 | 3.60 | -0.01 | -0.28% | 3.59 | 3.66 | 428793 | 15516.23 | 3.88% | 240.00 |
| 2025-06-26 | 3.55 | 3.61 | 0.05 | 1.40% | 3.54 | 3.63 | 456658 | 16438.24 | 4.13% | 0.00 |
| 2025-06-25 | 3.54 | 3.56 | 0.02 | 0.56% | 3.50 | 3.58 | 325435 | 11512.36 | 2.94% | 33.00 |
| 2025-06-24 | 3.46 | 3.54 | 0.07 | 2.02% | 3.45 | 3.55 | 314435 | 11063.76 | 2.84% | 104.00 |
| 2025-06-23 | 3.40 | 3.47 | 0.07 | 2.06% | 3.36 | 3.48 | 235707 | 8101.45 | 2.13% | 86.00 |
| 2025-06-20 | 3.45 | 3.40 | -0.04 | -1.16% | 3.40 | 3.50 | 262651 | 9029.88 | 2.38% | 0.00 |
| 2025-06-19 | 3.51 | 3.44 | -0.08 | -2.27% | 3.42 | 3.54 | 358516 | 12421.01 | 3.24% | 0.00 |
| 2025-06-18 | 3.59 | 3.52 | -0.07 | -1.95% | 3.51 | 3.63 | 487989 | 17352.31 | 4.41% | 0.00 |
| 2025-06-17 | 3.60 | 3.59 | 0.05 | 1.41% | 3.57 | 3.72 | 785277 | 28537.07 | 7.10% | 9.00 |
| 2025-06-16 | 3.49 | 3.54 | 0.02 | 0.57% | 3.48 | 3.56 | 287922 | 10149.54 | 2.60% | 7.00 |
| 2025-06-13 | 3.58 | 3.52 | -0.06 | -1.68% | 3.50 | 3.61 | 440816 | 15613.78 | 3.99% | 75.00 |
| 2025-06-12 | 3.60 | 3.58 | -0.03 | -0.83% | 3.54 | 3.60 | 290780 | 10384.76 | 2.63% | 0.00 |
| 2025-06-11 | 3.58 | 3.61 | 0.01 | 0.28% | 3.58 | 3.65 | 317603 | 11486.96 | 2.87% | 51.00 |
| 2025-06-10 | 3.65 | 3.60 | -0.04 | -1.10% | 3.54 | 3.66 | 430847 | 15511.99 | 3.90% | 0.00 |
| 2025-06-09 | 3.63 | 3.64 | 0.03 | 0.83% | 3.61 | 3.67 | 321704 | 11705.30 | 2.91% | 0.00 |
| 2025-06-06 | 3.64 | 3.61 | -0.02 | -0.55% | 3.58 | 3.67 | 374557 | 13557.86 | 3.39% | 41.00 |
| 2025-06-05 | 3.73 | 3.63 | -0.09 | -2.42% | 3.60 | 3.77 | 614797 | 22450.31 | 5.56% | 52.00 |
| 2025-06-04 | 3.59 | 3.72 | 0.11 | 3.05% | 3.57 | 3.73 | 823937 | 30163.17 | 7.45% | 34.00 |
| 2025-06-03 | 3.48 | 3.61 | 0.06 | 1.69% | 3.45 | 3.63 | 619511 | 22101.52 | 5.60% | 0.00 |
| 2025-05-30 | 3.53 | 3.55 | 0.02 | 0.57% | 3.49 | 3.67 | 860684 | 30711.46 | 7.79% | 1.00 |
| 2025-05-29 | 3.49 | 3.53 | 0.02 | 0.57% | 3.47 | 3.54 | 308586 | 10857.08 | 2.79% | 140.00 |
| 2025-05-28 | 3.49 | 3.51 | 0.01 | 0.29% | 3.45 | 3.53 | 314297 | 10961.49 | 2.84% | 75.00 |
| 2025-05-27 | 3.43 | 3.50 | 0.07 | 2.04% | 3.43 | 3.52 | 382815 | 13386.23 | 3.46% | 14.00 |
| 2025-05-26 | 3.35 | 3.43 | 0.07 | 2.08% | 3.35 | 3.45 | 217843 | 7453.04 | 1.97% | 0.00 |
| 2025-05-23 | 3.43 | 3.36 | -0.06 | -1.75% | 3.36 | 3.46 | 276720 | 9427.66 | 2.50% | 0.00 |
| 2025-05-22 | 3.49 | 3.42 | -0.07 | -2.01% | 3.42 | 3.50 | 283327 | 9773.86 | 2.56% | 728.00 |
| 2025-05-21 | 3.54 | 3.49 | -0.07 | -1.97% | 3.48 | 3.59 | 332292 | 11676.68 | 3.01% | 0.00 |
| 2025-05-20 | 3.52 | 3.56 | 0.04 | 1.14% | 3.50 | 3.58 | 433027 | 15365.80 | 3.92% | 0.00 |
| 2025-05-19 | 3.47 | 3.52 | 0.04 | 1.15% | 3.44 | 3.53 | 414817 | 14498.63 | 3.75% | 273.00 |
| 2025-05-16 | 3.56 | 3.48 | -0.11 | -3.06% | 3.45 | 3.58 | 641622 | 22365.52 | 5.80% | 73.00 |
| 2025-05-15 | 3.47 | 3.59 | 0.12 | 3.46% | 3.46 | 3.65 | 925200 | 32975.55 | 8.37% | 162.00 |
| 2025-05-14 | 3.46 | 3.47 | 0.01 | 0.29% | 3.42 | 3.48 | 274806 | 9484.32 | 2.49% | 167.00 |
| 2025-05-13 | 3.51 | 3.46 | -0.02 | -0.57% | 3.44 | 3.54 | 336480 | 11763.80 | 3.04% | 0.00 |
| 2025-05-12 | 3.47 | 3.48 | 0.03 | 0.87% | 3.43 | 3.50 | 238792 | 8256.49 | 2.16% | 50.00 |
| 2025-05-09 | 3.51 | 3.45 | -0.06 | -1.71% | 3.45 | 3.52 | 295971 | 10280.54 | 2.68% | 0.00 |
| 2025-05-08 | 3.44 | 3.51 | 0.05 | 1.45% | 3.41 | 3.52 | 436742 | 15237.39 | 3.95% | 1.00 |
| 2025-05-07 | 3.47 | 3.46 | 0.04 | 1.17% | 3.41 | 3.48 | 434266 | 14969.77 | 3.93% | 0.00 |
| 2025-05-06 | 3.36 | 3.42 | 0.10 | 3.01% | 3.33 | 3.42 | 343885 | 11657.41 | 3.11% | 229.00 |
| 2025-04-30 | 3.27 | 3.32 | 0.02 | 0.61% | 3.27 | 3.35 | 280561 | 9323.70 | 2.54% | 37.00 |
| 2025-04-29 | 3.26 | 3.30 | 0.12 | 3.77% | 3.24 | 3.36 | 504740 | 16691.73 | 4.57% | 5.00 |
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。
