| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-25 | 36.27 | 36.61 | 0.56 | 1.55% | 36.18 | 37.30 | 164117 | 60179.71 | 2.26% | 0.00 |
| 2025-08-22 | 35.45 | 36.05 | 0.60 | 1.69% | 35.41 | 36.13 | 111464 | 39939.64 | 1.54% | 0.00 |
| 2025-08-21 | 35.76 | 35.45 | -0.11 | -0.31% | 35.36 | 36.15 | 112400 | 40043.55 | 1.55% | 0.00 |
| 2025-08-20 | 35.10 | 35.56 | 0.46 | 1.31% | 34.75 | 35.58 | 89792 | 31684.25 | 1.24% | 15.00 |
| 2025-08-19 | 35.25 | 35.10 | -0.05 | -0.14% | 34.89 | 35.60 | 93153 | 32777.20 | 1.28% | 0.00 |
| 2025-08-18 | 34.64 | 35.15 | 0.54 | 1.56% | 34.52 | 35.50 | 132711 | 46529.70 | 1.83% | 1.00 |
| 2025-08-15 | 34.10 | 34.61 | 0.56 | 1.64% | 33.88 | 34.63 | 79638 | 27405.72 | 1.10% | 0.00 |
| 2025-08-14 | 34.67 | 34.05 | -0.57 | -1.65% | 33.96 | 34.82 | 86199 | 29590.71 | 1.19% | 0.00 |
| 2025-08-13 | 34.28 | 34.62 | 0.37 | 1.08% | 34.08 | 34.79 | 104413 | 36038.04 | 1.44% | 0.00 |
| 2025-08-12 | 34.12 | 34.25 | 0.06 | 0.18% | 33.97 | 34.44 | 79674 | 27290.33 | 1.10% | 0.00 |
| 2025-08-11 | 33.62 | 34.19 | 0.60 | 1.79% | 33.57 | 34.51 | 71617 | 24345.28 | 0.99% | 0.00 |
| 2025-08-08 | 33.86 | 33.59 | -0.33 | -0.97% | 33.50 | 33.90 | 54665 | 18387.83 | 0.75% | 0.00 |
| 2025-08-07 | 34.11 | 33.92 | -0.13 | -0.38% | 33.88 | 34.38 | 48965 | 16671.20 | 0.67% | 0.00 |
| 2025-08-06 | 33.95 | 34.05 | 0.03 | 0.09% | 33.83 | 34.12 | 46636 | 15865.41 | 0.64% | 0.00 |
| 2025-08-05 | 33.70 | 34.02 | 0.35 | 1.04% | 33.59 | 34.05 | 64488 | 21821.27 | 0.89% | 0.00 |
| 2025-08-04 | 33.38 | 33.67 | 0.09 | 0.27% | 33.30 | 33.67 | 48950 | 16399.90 | 0.67% | 0.00 |
| 2025-08-01 | 33.53 | 33.58 | 0.03 | 0.09% | 33.21 | 33.84 | 84314 | 28245.51 | 1.16% | 0.00 |
| 2025-07-31 | 34.50 | 33.55 | -0.89 | -2.58% | 33.50 | 34.61 | 144761 | 49222.77 | 2.00% | 4.00 |
| 2025-07-30 | 34.98 | 34.44 | -0.62 | -1.77% | 34.18 | 35.00 | 92866 | 32120.62 | 1.28% | 0.00 |
| 2025-07-29 | 34.09 | 35.06 | 0.88 | 2.57% | 34.05 | 35.21 | 149371 | 51825.62 | 2.06% | 7.00 |
| 2025-07-28 | 34.66 | 34.18 | -0.46 | -1.33% | 34.04 | 34.78 | 113906 | 38978.75 | 1.57% | 0.00 |
| 2025-07-25 | 34.39 | 34.64 | 0.24 | 0.70% | 34.34 | 34.94 | 97719 | 33901.48 | 1.35% | 0.00 |
| 2025-07-24 | 34.32 | 34.40 | 0.21 | 0.61% | 34.03 | 34.42 | 88327 | 30222.00 | 1.22% | 4.00 |
| 2025-07-23 | 34.04 | 34.19 | 0.12 | 0.35% | 33.95 | 34.56 | 97557 | 33442.04 | 1.34% | 0.00 |
| 2025-07-22 | 33.89 | 34.07 | 0.17 | 0.50% | 33.84 | 34.23 | 102483 | 34849.08 | 1.41% | 0.00 |
| 2025-07-21 | 33.97 | 33.90 | -0.10 | -0.29% | 33.77 | 34.01 | 79843 | 27022.15 | 1.10% | 0.00 |
| 2025-07-18 | 33.97 | 34.00 | 0.00 | 0.00% | 33.88 | 34.21 | 55503 | 18899.88 | 0.76% | 0.00 |
| 2025-07-17 | 33.75 | 34.00 | 0.18 | 0.53% | 33.63 | 34.02 | 55021 | 18629.32 | 0.76% | 0.00 |
| 2025-07-16 | 33.87 | 33.82 | -0.28 | -0.82% | 33.66 | 34.22 | 76214 | 25832.83 | 1.05% | 0.00 |
| 2025-07-15 | 34.38 | 34.10 | -0.28 | -0.81% | 33.81 | 34.50 | 78656 | 26810.90 | 1.08% | 0.00 |
| 2025-07-14 | 34.60 | 34.38 | -0.43 | -1.24% | 33.98 | 34.68 | 74487 | 25567.26 | 1.03% | 0.00 |
| 2025-07-11 | 34.99 | 34.81 | -0.10 | -0.29% | 34.68 | 35.05 | 57344 | 19992.54 | 0.79% | 0.00 |
| 2025-07-10 | 34.65 | 34.91 | 0.28 | 0.81% | 34.51 | 34.96 | 53148 | 18476.88 | 0.73% | 0.00 |
| 2025-07-09 | 35.07 | 34.63 | -0.29 | -0.83% | 34.57 | 35.10 | 54428 | 18885.71 | 0.75% | 0.00 |
| 2025-07-08 | 34.43 | 34.92 | 0.49 | 1.42% | 34.37 | 35.14 | 88354 | 30879.37 | 1.22% | 0.00 |
| 2025-07-07 | 34.93 | 34.43 | -0.58 | -1.66% | 34.25 | 34.93 | 86642 | 29792.36 | 1.19% | 0.00 |
| 2025-07-04 | 35.50 | 35.01 | -0.52 | -1.46% | 34.86 | 35.55 | 77023 | 27037.28 | 1.06% | 0.00 |
| 2025-07-03 | 34.38 | 35.53 | 1.20 | 3.50% | 34.38 | 35.69 | 142756 | 50448.82 | 1.97% | 0.00 |
| 2025-07-02 | 34.76 | 34.33 | -0.43 | -1.24% | 34.21 | 34.76 | 47183 | 16207.23 | 0.65% | 0.00 |
| 2025-07-01 | 34.70 | 34.76 | 0.00 | 0.00% | 34.32 | 34.87 | 57315 | 19810.19 | 0.79% | 0.00 |
| 2025-06-30 | 34.59 | 34.76 | 0.17 | 0.49% | 34.52 | 35.15 | 81767 | 28420.39 | 1.13% | 0.00 |
| 2025-06-27 | 33.83 | 34.59 | 0.78 | 2.31% | 33.70 | 35.05 | 119169 | 41074.78 | 1.64% | 0.00 |
| 2025-06-26 | 34.60 | 33.81 | -0.99 | -2.84% | 33.65 | 34.65 | 139429 | 47328.75 | 1.92% | 0.00 |
| 2025-06-25 | 34.53 | 34.80 | 0.29 | 0.84% | 34.43 | 34.87 | 47841 | 16566.43 | 0.66% | 0.00 |
| 2025-06-24 | 33.96 | 34.51 | 0.71 | 2.10% | 33.96 | 34.74 | 52256 | 18000.48 | 0.72% | 0.00 |
| 2025-06-23 | 34.11 | 33.80 | -0.41 | -1.20% | 33.45 | 34.20 | 54050 | 18221.43 | 0.75% | 0.00 |
| 2025-06-20 | 34.67 | 34.21 | -0.18 | -0.52% | 34.17 | 34.67 | 31759 | 10894.44 | 0.44% | 1.00 |
| 2025-06-19 | 35.00 | 34.39 | -0.60 | -1.71% | 34.32 | 35.20 | 40161 | 13930.93 | 0.56% | 0.00 |
| 2025-06-18 | 34.51 | 34.99 | 0.25 | 0.72% | 34.41 | 35.20 | 46010 | 16081.29 | 0.64% | 0.00 |
| 2025-06-17 | 34.59 | 34.74 | 0.19 | 0.55% | 34.24 | 34.75 | 44308 | 15300.15 | 0.61% | 0.00 |
| 2025-06-16 | 34.18 | 34.55 | 0.28 | 0.82% | 34.12 | 34.78 | 41436 | 14314.73 | 0.57% | 0.00 |
| 2025-06-13 | 34.89 | 34.27 | -0.73 | -2.09% | 34.18 | 35.08 | 62056 | 21417.13 | 0.86% | 2.00 |
| 2025-06-12 | 34.82 | 35.00 | 0.05 | 0.14% | 34.72 | 35.53 | 59746 | 21008.61 | 0.83% | 0.00 |
| 2025-06-11 | 34.17 | 34.95 | 0.89 | 2.61% | 33.93 | 35.18 | 71702 | 24857.87 | 0.99% | 0.00 |
| 2025-06-10 | 34.72 | 34.06 | -0.67 | -1.93% | 33.86 | 34.78 | 49761 | 17059.21 | 0.69% | 0.00 |
| 2025-06-09 | 34.28 | 34.73 | 0.50 | 1.46% | 34.20 | 34.85 | 46682 | 16123.08 | 0.65% | 0.00 |
| 2025-06-06 | 34.66 | 34.23 | -0.22 | -0.64% | 33.96 | 34.75 | 45777 | 15632.44 | 0.63% | 0.00 |
| 2025-06-05 | 33.81 | 34.45 | 0.83 | 2.47% | 33.68 | 34.54 | 74640 | 25590.06 | 1.03% | 1.00 |
| 2025-06-04 | 33.69 | 33.62 | -0.02 | -0.06% | 33.53 | 33.95 | 47146 | 15894.30 | 0.65% | 0.00 |
| 2025-06-03 | 33.56 | 33.64 | -0.10 | -0.30% | 33.20 | 33.84 | 55359 | 18576.45 | 0.77% | 0.00 |
| 2025-05-30 | 34.40 | 33.74 | -0.66 | -1.92% | 33.73 | 34.45 | 64557 | 21959.46 | 0.89% | 0.00 |
| 2025-05-29 | 35.24 | 35.70 | 0.47 | 1.33% | 35.17 | 35.70 | 68105 | 24198.08 | 0.94% | 0.00 |
| 2025-05-28 | 35.07 | 35.23 | 0.15 | 0.43% | 34.98 | 35.51 | 53725 | 18946.35 | 0.74% | 0.00 |
| 2025-05-27 | 34.75 | 35.08 | 0.44 | 1.27% | 34.64 | 35.26 | 51305 | 17959.24 | 0.71% | 0.00 |
| 2025-05-26 | 34.84 | 34.64 | -0.20 | -0.57% | 34.45 | 34.84 | 32457 | 11220.02 | 0.45% | 0.00 |
| 2025-05-23 | 35.05 | 34.84 | -0.26 | -0.74% | 34.68 | 35.24 | 41389 | 14473.44 | 0.57% | 0.00 |
| 2025-05-22 | 34.94 | 35.10 | 0.30 | 0.86% | 34.71 | 35.49 | 53988 | 18929.92 | 0.75% | 0.00 |
| 2025-05-21 | 35.19 | 34.80 | -0.33 | -0.94% | 34.70 | 35.19 | 39463 | 13743.59 | 0.55% | 0.00 |
| 2025-05-20 | 34.82 | 35.13 | 0.32 | 0.92% | 34.50 | 35.36 | 62099 | 21784.14 | 0.86% | 0.00 |
| 2025-05-19 | 34.79 | 34.81 | 0.06 | 0.17% | 34.49 | 34.93 | 45448 | 15798.33 | 0.63% | 0.00 |
| 2025-05-16 | 34.62 | 34.75 | 0.13 | 0.38% | 34.51 | 34.88 | 36302 | 12604.07 | 0.50% | 0.00 |
| 2025-05-15 | 35.31 | 34.62 | -0.69 | -1.95% | 34.58 | 35.32 | 60105 | 20931.33 | 0.83% | 0.00 |
| 2025-05-14 | 35.29 | 35.31 | 0.01 | 0.03% | 35.03 | 35.96 | 85930 | 30394.46 | 1.19% | 0.00 |
| 2025-05-13 | 36.01 | 35.30 | -0.03 | -0.08% | 35.23 | 36.25 | 112696 | 40171.27 | 1.56% | 0.00 |
| 2025-05-12 | 35.27 | 35.33 | 0.88 | 2.55% | 35.11 | 35.94 | 97172 | 34366.97 | 1.34% | 0.00 |
| 2025-05-09 | 34.99 | 34.45 | -0.41 | -1.18% | 34.30 | 34.99 | 60621 | 20932.14 | 0.84% | 0.00 |
| 2025-05-08 | 34.30 | 34.86 | 0.37 | 1.07% | 34.20 | 34.99 | 87804 | 30505.96 | 1.21% | 6.00 |
| 2025-05-07 | 34.11 | 34.49 | 0.74 | 2.19% | 34.11 | 34.88 | 126193 | 43555.81 | 1.75% | 0.00 |
| 2025-05-06 | 33.50 | 33.75 | 0.56 | 1.69% | 33.33 | 33.78 | 105837 | 35621.23 | 1.46% | 3.00 |
| 2025-04-30 | 32.74 | 33.19 | 0.34 | 1.04% | 32.74 | 34.10 | 109956 | 36753.93 | 1.52% | 0.00 |
亿联网络(300628)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。
