| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 33.12 | 32.97 | 0.02 | 0.06% | 32.84 | 33.72 | 78956 | 26228.25 | 1.09% | 0.00 |
| 2026-03-24 | 33.38 | 32.95 | 0.05 | 0.15% | 32.45 | 33.41 | 95974 | 31504.35 | 1.32% | 0.00 |
| 2026-03-23 | 33.86 | 32.90 | -1.57 | -4.55% | 32.68 | 34.15 | 124843 | 41466.43 | 1.72% | 0.00 |
| 2026-03-20 | 34.23 | 34.47 | 0.22 | 0.64% | 34.04 | 35.03 | 121815 | 42275.14 | 1.68% | 0.00 |
| 2026-03-19 | 33.70 | 34.25 | 0.39 | 1.15% | 33.52 | 34.63 | 113006 | 38695.70 | 1.56% | 0.00 |
| 2026-03-18 | 33.75 | 33.86 | 0.21 | 0.62% | 33.36 | 33.91 | 58761 | 19741.26 | 0.81% | 0.00 |
| 2026-03-17 | 33.95 | 33.65 | -0.28 | -0.83% | 33.63 | 34.16 | 67144 | 22689.00 | 0.93% | 0.00 |
| 2026-03-16 | 34.24 | 33.93 | -0.27 | -0.79% | 33.62 | 34.24 | 67882 | 22976.64 | 0.94% | 0.00 |
| 2026-03-13 | 34.50 | 34.20 | -0.42 | -1.21% | 34.15 | 34.69 | 67199 | 23115.15 | 0.93% | 0.00 |
| 2026-03-12 | 34.90 | 34.62 | -0.37 | -1.06% | 34.57 | 35.18 | 61488 | 21389.94 | 0.85% | 0.00 |
| 2026-03-11 | 35.15 | 34.99 | -0.11 | -0.31% | 34.83 | 35.22 | 87758 | 30707.60 | 1.21% | 0.00 |
| 2026-03-10 | 35.01 | 35.10 | 0.55 | 1.59% | 34.82 | 35.33 | 77603 | 27239.00 | 1.07% | 2.00 |
| 2026-03-09 | 35.00 | 34.55 | -0.83 | -2.35% | 33.83 | 35.00 | 108050 | 37029.83 | 1.49% | 0.00 |
| 2026-03-06 | 34.98 | 35.38 | 0.29 | 0.83% | 34.68 | 35.45 | 66279 | 23326.41 | 0.91% | 1.00 |
| 2026-03-05 | 35.02 | 35.09 | 0.60 | 1.74% | 34.70 | 35.45 | 79839 | 27997.18 | 1.10% | 0.00 |
| 2026-03-04 | 34.53 | 34.49 | -0.36 | -1.03% | 34.29 | 35.03 | 79452 | 27509.50 | 1.09% | 0.00 |
| 2026-03-03 | 36.16 | 34.85 | -1.26 | -3.49% | 34.73 | 36.60 | 159320 | 56518.57 | 2.20% | 0.00 |
| 2026-03-02 | 36.98 | 36.11 | -1.47 | -3.91% | 35.76 | 37.20 | 155571 | 56412.04 | 2.14% | 0.00 |
| 2026-02-27 | 37.32 | 37.58 | -0.02 | -0.05% | 37.02 | 37.65 | 75672 | 28283.59 | 1.04% | 0.00 |
| 2026-02-26 | 36.62 | 37.60 | 0.82 | 2.23% | 36.50 | 37.74 | 119964 | 44878.89 | 1.65% | 2.00 |
| 2026-02-25 | 37.12 | 36.78 | -0.06 | -0.16% | 36.61 | 37.15 | 80102 | 29463.51 | 1.10% | 0.00 |
| 2026-02-24 | 36.50 | 36.84 | 0.72 | 1.99% | 36.36 | 37.12 | 124175 | 45737.86 | 1.71% | 30.00 |
| 2026-02-13 | 36.80 | 36.12 | -0.91 | -2.46% | 36.11 | 36.87 | 89215 | 32559.89 | 1.23% | 0.00 |
| 2026-02-12 | 37.03 | 37.03 | 0.13 | 0.35% | 36.40 | 37.12 | 77453 | 28462.02 | 1.07% | 0.00 |
| 2026-02-11 | 36.80 | 36.90 | 0.14 | 0.38% | 36.71 | 37.59 | 93484 | 34712.05 | 1.29% | 0.00 |
| 2026-02-10 | 36.88 | 36.76 | -0.01 | -0.03% | 36.40 | 36.90 | 73767 | 27086.68 | 1.02% | 0.00 |
| 2026-02-09 | 36.90 | 36.77 | 0.34 | 0.93% | 36.50 | 36.97 | 91026 | 33415.81 | 1.25% | 10.00 |
| 2026-02-06 | 36.58 | 36.43 | -0.34 | -0.92% | 36.10 | 36.95 | 79173 | 28936.01 | 1.09% | 0.00 |
| 2026-02-05 | 37.30 | 36.77 | -0.83 | -2.21% | 36.67 | 37.54 | 88853 | 32873.38 | 1.22% | 0.00 |
| 2026-02-04 | 38.15 | 37.60 | -0.93 | -2.41% | 37.10 | 38.30 | 133654 | 50200.00 | 1.84% | 11.00 |
| 2026-02-03 | 37.30 | 38.53 | 1.46 | 3.94% | 37.30 | 39.46 | 212535 | 81768.89 | 2.93% | 0.00 |
| 2026-02-02 | 38.45 | 37.07 | -1.30 | -3.39% | 36.87 | 38.67 | 142675 | 53573.90 | 1.97% | 0.00 |
| 2026-01-30 | 38.17 | 38.37 | -0.18 | -0.47% | 37.41 | 38.81 | 148537 | 56692.20 | 2.05% | 1.00 |
| 2026-01-29 | 38.02 | 38.55 | 0.27 | 0.71% | 37.55 | 39.34 | 213762 | 82727.88 | 2.95% | 7.00 |
| 2026-01-28 | 38.00 | 38.28 | 0.37 | 0.98% | 37.70 | 38.68 | 191384 | 73069.58 | 2.64% | 0.00 |
| 2026-01-27 | 36.58 | 37.91 | 1.93 | 5.36% | 36.18 | 38.50 | 263512 | 99346.07 | 3.63% | 0.00 |
| 2026-01-26 | 36.83 | 35.98 | -0.85 | -2.31% | 35.81 | 36.94 | 111626 | 40427.87 | 1.54% | 0.00 |
| 2026-01-23 | 36.30 | 36.83 | 0.80 | 2.22% | 36.19 | 37.07 | 110766 | 40689.60 | 1.53% | 0.00 |
| 2026-01-22 | 36.46 | 36.03 | -0.42 | -1.15% | 35.93 | 36.58 | 85818 | 31029.68 | 1.18% | 2.00 |
| 2026-01-21 | 36.58 | 36.45 | -0.22 | -0.60% | 36.28 | 36.86 | 86968 | 31796.71 | 1.20% | 0.00 |
| 2026-01-20 | 37.18 | 36.67 | -0.51 | -1.37% | 36.60 | 37.55 | 88953 | 32891.83 | 1.23% | 0.00 |
| 2026-01-19 | 37.00 | 37.18 | 0.21 | 0.57% | 36.99 | 37.76 | 98830 | 36899.63 | 1.36% | 0.00 |
| 2026-01-16 | 37.25 | 36.97 | 0.29 | 0.79% | 36.70 | 37.45 | 96895 | 35860.29 | 1.34% | 0.00 |
| 2026-01-15 | 37.21 | 36.68 | -0.72 | -1.93% | 36.41 | 37.40 | 100874 | 37066.20 | 1.39% | 0.00 |
| 2026-01-14 | 37.16 | 37.40 | 0.22 | 0.59% | 36.94 | 38.00 | 117801 | 44160.77 | 1.62% | 0.00 |
| 2026-01-13 | 37.42 | 37.18 | -0.23 | -0.61% | 36.90 | 37.86 | 113656 | 42493.84 | 1.57% | 0.00 |
| 2026-01-12 | 36.68 | 37.41 | 0.83 | 2.27% | 36.64 | 37.57 | 132428 | 49316.52 | 1.82% | 0.00 |
| 2026-01-09 | 35.94 | 36.58 | 0.65 | 1.81% | 35.93 | 36.88 | 89650 | 32743.45 | 1.24% | 0.00 |
| 2026-01-08 | 35.99 | 35.93 | -0.13 | -0.36% | 35.72 | 36.34 | 51325 | 18498.55 | 0.71% | 0.00 |
| 2026-01-07 | 36.50 | 36.06 | -0.50 | -1.37% | 35.93 | 36.55 | 69308 | 25067.75 | 0.96% | 0.00 |
| 2026-01-06 | 36.39 | 36.56 | 0.51 | 1.41% | 35.89 | 36.66 | 112110 | 40721.60 | 1.54% | 0.00 |
| 2026-01-05 | 35.83 | 36.05 | 0.40 | 1.12% | 35.45 | 36.14 | 87544 | 31382.88 | 1.21% | 0.00 |
| 2025-12-31 | 36.28 | 35.65 | -0.45 | -1.25% | 35.63 | 36.43 | 61112 | 21934.58 | 0.84% | 0.00 |
| 2025-12-30 | 36.41 | 36.10 | -0.54 | -1.47% | 36.08 | 36.65 | 52532 | 19073.97 | 0.72% | 0.00 |
| 2025-12-29 | 36.50 | 36.64 | -0.04 | -0.11% | 36.24 | 36.87 | 63591 | 23238.07 | 0.88% | 0.00 |
| 2025-12-26 | 36.85 | 36.68 | -0.17 | -0.46% | 36.50 | 36.99 | 45327 | 16669.99 | 0.62% | 0.00 |
| 2025-12-25 | 36.74 | 36.85 | 0.00 | 0.00% | 36.60 | 37.05 | 52467 | 19347.52 | 0.72% | 0.00 |
| 2025-12-24 | 36.27 | 36.85 | 0.60 | 1.66% | 36.14 | 36.95 | 70150 | 25729.01 | 0.97% | 0.00 |
| 2025-12-23 | 36.31 | 36.25 | -0.11 | -0.30% | 36.21 | 36.96 | 81155 | 29715.40 | 1.12% | 0.00 |
| 2025-12-22 | 36.49 | 36.36 | -0.16 | -0.44% | 36.20 | 36.65 | 63219 | 22983.66 | 0.87% | 0.00 |
| 2025-12-19 | 36.13 | 36.52 | 0.42 | 1.16% | 36.13 | 36.68 | 72781 | 26563.90 | 1.00% | 0.00 |
| 2025-12-18 | 35.91 | 36.10 | -0.03 | -0.08% | 35.84 | 36.48 | 72703 | 26347.20 | 1.00% | 0.00 |
| 2025-12-17 | 35.66 | 36.13 | 0.23 | 0.64% | 35.57 | 36.30 | 82637 | 29647.47 | 1.14% | 0.00 |
| 2025-12-16 | 35.55 | 35.90 | 0.35 | 0.98% | 35.47 | 36.18 | 93540 | 33615.54 | 1.29% | 0.00 |
| 2025-12-15 | 35.90 | 35.55 | -0.40 | -1.11% | 35.48 | 36.46 | 121941 | 43692.32 | 1.68% | 0.00 |
| 2025-12-12 | 34.90 | 35.95 | 1.11 | 3.19% | 34.85 | 36.19 | 161432 | 57793.67 | 2.22% | 1.00 |
| 2025-12-11 | 34.83 | 34.84 | -0.08 | -0.23% | 34.75 | 35.44 | 91022 | 31945.52 | 1.25% | 0.00 |
| 2025-12-10 | 34.71 | 34.92 | 0.52 | 1.51% | 34.55 | 35.26 | 115296 | 40285.50 | 1.59% | 0.00 |
| 2025-12-09 | 34.60 | 34.40 | -0.19 | -0.55% | 34.31 | 34.90 | 52455 | 18146.80 | 0.72% | 0.00 |
| 2025-12-08 | 34.30 | 34.59 | 0.29 | 0.85% | 34.22 | 34.68 | 66654 | 23021.99 | 0.92% | 0.00 |
| 2025-12-05 | 33.74 | 34.30 | 0.53 | 1.57% | 33.60 | 34.45 | 52617 | 17910.66 | 0.73% | 0.00 |
| 2025-12-04 | 34.00 | 33.77 | -0.23 | -0.68% | 33.40 | 34.05 | 41692 | 14050.08 | 0.57% | 0.00 |
| 2025-12-03 | 34.17 | 34.00 | -0.18 | -0.53% | 33.87 | 34.23 | 30282 | 10300.07 | 0.42% | 0.00 |
| 2025-12-02 | 34.40 | 34.18 | -0.19 | -0.55% | 33.88 | 34.40 | 40520 | 13813.33 | 0.56% | 0.00 |
| 2025-12-01 | 33.77 | 34.37 | 0.61 | 1.81% | 33.77 | 34.40 | 70144 | 23972.68 | 0.97% | 0.00 |
| 2025-11-28 | 33.79 | 33.76 | 0.00 | 0.00% | 33.52 | 33.92 | 53024 | 17876.06 | 0.73% | 0.00 |
| 2025-11-27 | 33.65 | 33.76 | 0.07 | 0.21% | 33.60 | 34.09 | 50474 | 17101.48 | 0.70% | 0.00 |
| 2025-11-26 | 33.88 | 33.69 | -0.25 | -0.74% | 33.66 | 34.10 | 46446 | 15716.04 | 0.64% | 0.00 |
| 2025-11-25 | 33.99 | 33.94 | 0.13 | 0.38% | 33.68 | 34.29 | 51214 | 17434.68 | 0.71% | 0.00 |
| 2025-11-24 | 33.35 | 33.81 | 0.59 | 1.78% | 33.22 | 34.20 | 68147 | 23067.71 | 0.94% | 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。
