| 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 | 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 |
| 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 |
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。
