| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 39.90 | 37.83 | -2.55 | -6.32% | 37.64 | 39.90 | 169859 | 64535.82 | 2.35% | 0.00 |
| 2025-04-02 | 40.57 | 40.38 | -0.24 | -0.59% | 40.28 | 40.94 | 50929 | 20617.49 | 0.70% | 0.00 |
| 2025-04-01 | 41.09 | 40.62 | -0.21 | -0.51% | 40.34 | 41.29 | 78670 | 32117.88 | 1.09% | 0.00 |
| 2025-03-31 | 41.24 | 40.83 | -0.80 | -1.92% | 40.80 | 42.50 | 102809 | 42733.85 | 1.42% | 0.00 |
| 2025-03-28 | 41.22 | 41.63 | 0.35 | 0.85% | 41.05 | 41.99 | 75510 | 31481.36 | 1.04% | 3.00 |
| 2025-03-27 | 39.96 | 41.28 | 1.43 | 3.59% | 39.70 | 41.57 | 99524 | 40852.53 | 1.38% | 0.00 |
| 2025-03-26 | 40.50 | 39.85 | -1.19 | -2.90% | 39.57 | 40.55 | 93276 | 37243.05 | 1.29% | 0.00 |
| 2025-03-25 | 41.58 | 41.04 | -0.53 | -1.27% | 40.85 | 41.84 | 77312 | 31919.52 | 1.07% | 10.00 |
| 2025-03-24 | 40.88 | 41.57 | 0.65 | 1.59% | 40.80 | 41.76 | 93075 | 38388.31 | 1.29% | 2.00 |
| 2025-03-21 | 40.61 | 40.92 | 0.14 | 0.34% | 40.48 | 41.68 | 85858 | 35342.57 | 1.19% | 0.00 |
| 2025-03-20 | 40.38 | 40.78 | 0.32 | 0.79% | 40.09 | 41.34 | 70919 | 28934.99 | 0.98% | 0.00 |
| 2025-03-19 | 40.53 | 40.46 | -0.17 | -0.42% | 40.21 | 40.83 | 45391 | 18358.62 | 0.63% | 0.00 |
| 2025-03-18 | 40.27 | 40.63 | 0.44 | 1.09% | 39.85 | 40.70 | 63527 | 25708.88 | 0.88% | 0.00 |
| 2025-03-17 | 41.07 | 40.19 | -0.51 | -1.25% | 40.08 | 41.14 | 53863 | 21727.50 | 0.74% | 0.00 |
| 2025-03-14 | 40.05 | 40.70 | 0.60 | 1.50% | 39.93 | 40.78 | 61681 | 24965.33 | 0.85% | 0.00 |
| 2025-03-13 | 40.35 | 40.10 | -0.20 | -0.50% | 39.76 | 40.43 | 41942 | 16768.10 | 0.58% | 0.00 |
| 2025-03-12 | 40.22 | 40.30 | 0.08 | 0.20% | 40.01 | 40.75 | 47448 | 19149.15 | 0.66% | 0.00 |
| 2025-03-11 | 39.91 | 40.22 | -0.05 | -0.12% | 39.75 | 40.48 | 47693 | 19099.09 | 0.66% | 0.00 |
| 2025-03-10 | 40.48 | 40.27 | -0.23 | -0.57% | 39.55 | 40.48 | 54226 | 21702.25 | 0.75% | 0.00 |
| 2025-03-07 | 40.90 | 40.50 | -0.63 | -1.53% | 40.25 | 41.24 | 60728 | 24758.49 | 0.84% | 0.00 |
| 2025-03-06 | 40.60 | 41.13 | 0.42 | 1.03% | 40.46 | 41.55 | 80196 | 32936.09 | 1.11% | 0.00 |
| 2025-03-05 | 40.39 | 40.71 | 0.22 | 0.54% | 40.12 | 40.76 | 50102 | 20291.06 | 0.69% | 0.00 |
| 2025-03-04 | 40.00 | 40.49 | 0.37 | 0.92% | 39.81 | 40.50 | 46892 | 18892.29 | 0.65% | 0.00 |
| 2025-03-03 | 39.40 | 40.12 | 0.72 | 1.83% | 39.40 | 40.77 | 73258 | 29481.75 | 1.01% | 0.00 |
| 2025-02-28 | 40.17 | 39.40 | -0.90 | -2.23% | 39.20 | 40.34 | 75598 | 30036.24 | 1.05% | 0.00 |
| 2025-02-27 | 40.39 | 40.30 | -0.17 | -0.42% | 39.63 | 40.57 | 70270 | 28130.99 | 0.97% | 0.00 |
| 2025-02-26 | 40.53 | 40.47 | 0.03 | 0.07% | 40.15 | 40.80 | 67639 | 27358.46 | 0.94% | 0.00 |
| 2025-02-25 | 40.39 | 40.44 | -0.32 | -0.79% | 40.00 | 40.70 | 62550 | 25249.15 | 0.87% | 0.00 |
| 2025-02-24 | 41.60 | 40.76 | -0.79 | -1.90% | 40.31 | 41.70 | 96446 | 39268.22 | 1.33% | 0.00 |
| 2025-02-21 | 41.05 | 41.55 | 0.47 | 1.14% | 40.41 | 41.66 | 99786 | 40985.20 | 1.38% | 0.00 |
| 2025-02-20 | 40.98 | 41.08 | 0.09 | 0.22% | 40.26 | 41.12 | 56895 | 23163.98 | 0.79% | 0.00 |
| 2025-02-19 | 40.54 | 40.99 | 0.62 | 1.54% | 40.37 | 41.16 | 74915 | 30632.20 | 1.04% | 0.00 |
| 2025-02-18 | 40.90 | 40.37 | -0.74 | -1.80% | 40.19 | 41.24 | 64520 | 26298.03 | 0.89% | 0.00 |
| 2025-02-17 | 41.20 | 41.11 | 0.07 | 0.17% | 40.70 | 42.22 | 104608 | 43342.57 | 1.45% | 0.00 |
| 2025-02-14 | 40.70 | 41.04 | 0.35 | 0.86% | 40.63 | 41.33 | 75686 | 31022.38 | 1.05% | 0.00 |
| 2025-02-13 | 43.20 | 40.69 | -2.38 | -5.53% | 40.68 | 43.30 | 139609 | 57685.59 | 1.93% | 0.00 |
| 2025-02-12 | 42.53 | 43.07 | 0.70 | 1.65% | 42.00 | 43.27 | 97142 | 41591.07 | 1.34% | 0.00 |
| 2025-02-11 | 42.14 | 42.37 | 0.12 | 0.28% | 41.73 | 42.70 | 90412 | 38191.64 | 1.25% | 0.00 |
| 2025-02-10 | 42.96 | 42.25 | -0.85 | -1.97% | 42.00 | 42.99 | 108116 | 45695.52 | 1.50% | 0.00 |
| 2025-02-07 | 42.50 | 43.10 | 0.92 | 2.18% | 42.11 | 44.15 | 149600 | 64780.25 | 2.07% | 5.00 |
| 2025-02-06 | 41.51 | 42.18 | 0.38 | 0.91% | 41.40 | 42.33 | 111990 | 47099.57 | 1.55% | 0.00 |
| 2025-02-05 | 41.63 | 41.80 | 0.71 | 1.73% | 40.76 | 42.00 | 92530 | 38358.55 | 1.28% | 0.00 |
| 2025-01-27 | 41.21 | 41.09 | -0.12 | -0.29% | 40.69 | 41.45 | 59573 | 24442.96 | 0.82% | 0.00 |
| 2025-01-24 | 40.51 | 41.21 | 0.26 | 0.63% | 40.51 | 41.69 | 65964 | 27254.45 | 0.91% | 3.00 |
| 2025-01-23 | 41.60 | 40.95 | -0.19 | -0.46% | 40.53 | 41.62 | 78034 | 31992.42 | 1.08% | 0.00 |
| 2025-01-22 | 40.80 | 41.14 | 0.00 | 0.00% | 40.80 | 41.54 | 66943 | 27555.13 | 0.93% | 0.00 |
| 2025-01-21 | 41.28 | 41.14 | -0.15 | -0.36% | 40.58 | 41.69 | 88970 | 36438.96 | 1.23% | 0.00 |
| 2025-01-20 | 41.10 | 41.29 | 0.54 | 1.33% | 40.81 | 41.97 | 124186 | 51492.39 | 1.72% | 0.00 |
| 2025-01-17 | 39.96 | 40.75 | 0.85 | 2.13% | 39.73 | 41.02 | 130191 | 52635.96 | 1.80% | 0.00 |
| 2025-01-16 | 39.00 | 39.90 | 2.53 | 6.77% | 38.92 | 40.43 | 174850 | 69618.23 | 2.42% | 1.00 |
| 2025-01-15 | 38.20 | 37.37 | -0.92 | -2.40% | 37.31 | 38.37 | 53396 | 20152.29 | 0.74% | 0.00 |
| 2025-01-14 | 36.84 | 38.29 | 1.59 | 4.33% | 36.28 | 38.46 | 72413 | 27324.62 | 1.00% | 0.00 |
| 2025-01-13 | 37.23 | 36.70 | -0.74 | -1.98% | 36.30 | 37.67 | 57758 | 21327.17 | 0.80% | 0.00 |
| 2025-01-10 | 38.85 | 37.44 | -1.59 | -4.07% | 37.44 | 39.27 | 65437 | 24988.73 | 0.90% | 1.00 |
| 2025-01-09 | 39.42 | 39.03 | -0.66 | -1.66% | 38.92 | 39.93 | 69999 | 27516.86 | 0.97% | 0.00 |
| 2025-01-08 | 38.15 | 39.69 | 1.36 | 3.55% | 38.02 | 40.10 | 98186 | 38354.10 | 1.36% | 0.00 |
| 2025-01-07 | 36.75 | 38.33 | 1.58 | 4.30% | 36.75 | 38.39 | 85056 | 32297.05 | 1.18% | 0.00 |
| 2025-01-06 | 37.03 | 36.75 | -0.28 | -0.76% | 36.52 | 37.32 | 50451 | 18655.60 | 0.70% | 0.00 |
| 2025-01-03 | 37.60 | 37.03 | -0.47 | -1.25% | 36.82 | 38.12 | 65209 | 24392.48 | 0.90% | 0.00 |
| 2025-01-02 | 38.58 | 37.50 | -1.10 | -2.85% | 37.13 | 38.88 | 68282 | 25934.35 | 0.94% | 0.00 |
| 2024-12-31 | 39.69 | 38.60 | -1.01 | -2.55% | 38.60 | 39.95 | 58797 | 23014.92 | 0.81% | 0.00 |
| 2024-12-30 | 39.68 | 39.61 | -0.01 | -0.03% | 39.52 | 40.85 | 95981 | 38542.24 | 1.33% | 0.00 |
| 2024-12-27 | 39.82 | 39.62 | -0.20 | -0.50% | 39.56 | 40.15 | 77243 | 30763.47 | 1.07% | 2.00 |
| 2024-12-26 | 38.70 | 39.82 | 1.01 | 2.60% | 38.52 | 40.00 | 82026 | 32507.62 | 1.13% | 0.00 |
| 2024-12-25 | 38.73 | 38.81 | 0.08 | 0.21% | 38.14 | 38.96 | 62233 | 23986.71 | 0.86% | 0.00 |
| 2024-12-24 | 37.85 | 38.73 | 1.29 | 3.45% | 37.63 | 39.30 | 122150 | 47231.79 | 1.69% | 0.00 |
| 2024-12-23 | 39.70 | 37.44 | -2.86 | -7.10% | 37.34 | 39.70 | 166605 | 63501.96 | 2.30% | 0.00 |
| 2024-12-20 | 40.08 | 40.30 | 0.22 | 0.55% | 39.31 | 40.82 | 125169 | 50488.58 | 1.73% | 0.00 |
| 2024-12-19 | 38.62 | 40.08 | 1.18 | 3.03% | 38.51 | 40.33 | 154133 | 61485.80 | 2.13% | 7.00 |
| 2024-12-18 | 38.86 | 38.90 | 0.40 | 1.04% | 38.27 | 39.16 | 77803 | 30164.29 | 1.08% | 0.00 |
| 2024-12-17 | 38.30 | 38.50 | 0.29 | 0.76% | 38.30 | 39.23 | 94449 | 36665.88 | 1.31% | 0.00 |
| 2024-12-16 | 37.99 | 38.21 | 0.32 | 0.84% | 37.72 | 38.85 | 76831 | 29520.53 | 1.06% | 0.00 |
| 2024-12-13 | 38.16 | 37.89 | -0.50 | -1.30% | 37.70 | 38.30 | 81303 | 30831.33 | 1.12% | 1.00 |
| 2024-12-12 | 38.71 | 38.39 | -0.29 | -0.75% | 38.16 | 38.87 | 70186 | 26956.61 | 0.97% | 0.00 |
| 2024-12-11 | 38.86 | 38.68 | -0.32 | -0.82% | 38.49 | 39.05 | 79978 | 30942.69 | 1.11% | 0.00 |
| 2024-12-10 | 39.70 | 39.00 | 0.47 | 1.22% | 38.81 | 39.97 | 92033 | 36178.51 | 1.27% | 0.00 |
| 2024-12-09 | 38.52 | 38.53 | -0.07 | -0.18% | 38.10 | 39.17 | 61324 | 23653.48 | 0.85% | 0.00 |
| 2024-12-06 | 37.65 | 38.60 | 0.99 | 2.63% | 37.54 | 38.88 | 75733 | 29040.78 | 1.05% | 0.00 |
| 2024-12-05 | 37.49 | 37.61 | -0.09 | -0.24% | 37.41 | 37.99 | 31668 | 11943.62 | 0.44% | 5.00 |
| 2024-12-04 | 38.13 | 37.70 | -0.48 | -1.26% | 37.56 | 38.14 | 45129 | 17071.38 | 0.62% | 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。
