| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 33.74 | 33.22 | -0.54 | -1.60% | 33.10 | 33.96 | 61356 | 20529.73 | 0.85% | 0.00 |
| 2025-11-20 | 34.09 | 33.76 | -0.08 | -0.24% | 33.62 | 34.11 | 39741 | 13452.76 | 0.55% | 0.00 |
| 2025-11-19 | 34.34 | 33.84 | -0.34 | -0.99% | 33.83 | 34.36 | 43066 | 14662.09 | 0.59% | 0.00 |
| 2025-11-18 | 34.18 | 34.18 | 0.00 | 0.00% | 34.01 | 34.32 | 48819 | 16682.70 | 0.67% | 0.00 |
| 2025-11-17 | 35.28 | 34.18 | -1.11 | -3.15% | 34.09 | 35.28 | 107924 | 37144.98 | 1.49% | 0.00 |
| 2025-11-14 | 35.39 | 35.29 | -0.21 | -0.59% | 35.29 | 35.73 | 45052 | 15993.07 | 0.62% | 0.00 |
| 2025-11-13 | 35.89 | 35.50 | -0.38 | -1.06% | 35.24 | 35.89 | 73018 | 25846.49 | 1.01% | 0.00 |
| 2025-11-12 | 35.80 | 35.88 | 0.10 | 0.28% | 35.57 | 36.10 | 47903 | 17158.70 | 0.66% | 0.00 |
| 2025-11-11 | 36.21 | 35.78 | -0.37 | -1.02% | 35.73 | 36.54 | 57926 | 20859.33 | 0.80% | 0.00 |
| 2025-11-10 | 35.84 | 36.15 | 0.27 | 0.75% | 35.62 | 36.21 | 51426 | 18453.44 | 0.71% | 10.00 |
| 2025-11-07 | 35.92 | 35.88 | -0.12 | -0.33% | 35.60 | 36.09 | 46925 | 16845.20 | 0.65% | 0.00 |
| 2025-11-06 | 35.70 | 36.00 | 0.39 | 1.10% | 35.61 | 36.13 | 50872 | 18288.24 | 0.70% | 3.00 |
| 2025-11-05 | 35.50 | 35.61 | 0.06 | 0.17% | 35.33 | 35.80 | 39365 | 14004.03 | 0.54% | 0.00 |
| 2025-11-04 | 36.15 | 35.55 | -0.70 | -1.93% | 35.37 | 36.24 | 58348 | 20832.36 | 0.80% | 0.00 |
| 2025-11-03 | 35.98 | 36.25 | 0.25 | 0.69% | 35.83 | 36.45 | 61157 | 22138.86 | 0.84% | 0.00 |
| 2025-10-31 | 36.01 | 36.00 | 0.07 | 0.19% | 35.71 | 36.22 | 63764 | 22972.68 | 0.88% | 0.00 |
| 2025-10-30 | 36.47 | 35.93 | -0.47 | -1.29% | 35.79 | 36.55 | 89655 | 32375.70 | 1.24% | 0.00 |
| 2025-10-29 | 36.03 | 36.40 | 0.40 | 1.11% | 36.03 | 36.44 | 66569 | 24127.46 | 0.92% | 1.00 |
| 2025-10-28 | 36.00 | 36.00 | 0.11 | 0.31% | 35.90 | 36.55 | 79342 | 28725.21 | 1.09% | 0.00 |
| 2025-10-27 | 35.68 | 35.89 | 0.51 | 1.44% | 35.56 | 36.98 | 121514 | 43949.81 | 1.67% | 0.00 |
| 2025-10-24 | 35.19 | 35.38 | 0.34 | 0.97% | 34.96 | 35.53 | 65489 | 23077.28 | 0.90% | 0.00 |
| 2025-10-23 | 34.90 | 35.04 | 0.03 | 0.09% | 34.26 | 35.12 | 55675 | 19274.57 | 0.77% | 0.00 |
| 2025-10-22 | 34.83 | 35.01 | -0.06 | -0.17% | 34.69 | 35.32 | 44325 | 15513.06 | 0.61% | 0.00 |
| 2025-10-21 | 35.18 | 35.07 | 0.02 | 0.06% | 35.02 | 35.38 | 71692 | 25196.94 | 0.99% | 0.00 |
| 2025-10-20 | 35.25 | 35.05 | 0.13 | 0.37% | 34.95 | 35.48 | 55472 | 19502.42 | 0.76% | 0.00 |
| 2025-10-17 | 35.76 | 34.92 | -0.96 | -2.68% | 34.89 | 36.34 | 80423 | 28487.59 | 1.11% | 0.00 |
| 2025-10-16 | 35.50 | 35.88 | 0.72 | 2.05% | 35.44 | 36.20 | 95711 | 34304.61 | 1.32% | 0.00 |
| 2025-10-15 | 35.00 | 35.16 | 0.24 | 0.69% | 34.64 | 35.19 | 57630 | 20144.87 | 0.79% | 6.00 |
| 2025-10-14 | 35.86 | 34.92 | -0.85 | -2.38% | 34.72 | 36.09 | 110812 | 39150.09 | 1.53% | 0.00 |
| 2025-10-13 | 35.80 | 35.77 | -1.23 | -3.32% | 35.15 | 36.19 | 110544 | 39397.29 | 1.52% | 16.00 |
| 2025-10-10 | 37.68 | 37.00 | -0.39 | -1.04% | 36.90 | 38.39 | 91810 | 34372.20 | 1.27% | 0.00 |
| 2025-10-09 | 37.21 | 37.39 | 0.39 | 1.05% | 36.88 | 37.66 | 104085 | 38829.03 | 1.43% | 0.00 |
| 2025-09-30 | 37.64 | 37.00 | -0.49 | -1.31% | 37.00 | 37.72 | 86286 | 32115.46 | 1.19% | 0.00 |
| 2025-09-29 | 37.51 | 37.49 | 0.03 | 0.08% | 36.95 | 37.62 | 71383 | 26615.04 | 0.98% | 0.00 |
| 2025-09-26 | 38.75 | 37.96 | -0.78 | -2.01% | 37.92 | 39.07 | 79320 | 30336.00 | 1.09% | 0.00 |
| 2025-09-25 | 38.14 | 38.74 | 0.60 | 1.57% | 38.08 | 39.24 | 137568 | 53429.54 | 1.90% | 0.00 |
| 2025-09-24 | 37.06 | 38.14 | 1.15 | 3.11% | 37.00 | 38.28 | 142078 | 53793.50 | 1.96% | 0.00 |
| 2025-09-23 | 38.29 | 36.99 | -1.14 | -2.99% | 36.40 | 38.38 | 152980 | 56736.47 | 2.11% | 0.00 |
| 2025-09-22 | 39.47 | 38.13 | -1.45 | -3.66% | 37.90 | 39.68 | 191369 | 73203.59 | 2.64% | 5.00 |
| 2025-09-19 | 39.17 | 39.58 | 0.39 | 1.00% | 39.00 | 39.99 | 151587 | 60051.32 | 2.09% | 0.00 |
| 2025-09-18 | 40.50 | 39.19 | -1.97 | -4.79% | 38.78 | 40.70 | 214349 | 85083.30 | 2.95% | 10.00 |
| 2025-09-17 | 38.11 | 41.16 | 3.23 | 8.52% | 37.96 | 41.28 | 269412 | 108344.60 | 3.71% | 29.00 |
| 2025-09-16 | 37.94 | 37.93 | 0.08 | 0.21% | 37.48 | 38.26 | 70924 | 26822.83 | 0.98% | 2.00 |
| 2025-09-15 | 38.24 | 37.85 | -0.20 | -0.53% | 37.75 | 38.55 | 86306 | 32878.43 | 1.19% | 0.00 |
| 2025-09-12 | 38.65 | 38.05 | -0.62 | -1.60% | 37.89 | 38.70 | 90174 | 34449.70 | 1.24% | 0.00 |
| 2025-09-11 | 38.29 | 38.67 | 0.38 | 0.99% | 37.57 | 38.94 | 124479 | 47694.20 | 1.72% | 7.00 |
| 2025-09-10 | 37.52 | 38.29 | 0.80 | 2.13% | 37.52 | 39.64 | 174145 | 67441.74 | 2.40% | 8.00 |
| 2025-09-09 | 38.00 | 37.49 | -0.61 | -1.60% | 37.28 | 38.10 | 81475 | 30652.92 | 1.12% | 0.00 |
| 2025-09-08 | 37.07 | 38.10 | 1.18 | 3.20% | 36.93 | 38.59 | 161869 | 61682.20 | 2.23% | 30.00 |
| 2025-09-05 | 35.99 | 36.92 | 1.22 | 3.42% | 35.41 | 36.97 | 118505 | 42979.71 | 1.63% | 0.00 |
| 2025-09-04 | 36.88 | 35.70 | -0.92 | -2.51% | 35.20 | 37.21 | 125638 | 45360.79 | 1.73% | 0.00 |
| 2025-09-03 | 37.55 | 36.62 | -0.92 | -2.45% | 36.43 | 37.67 | 97936 | 36144.63 | 1.35% | 0.00 |
| 2025-09-02 | 38.04 | 37.54 | -0.50 | -1.31% | 36.88 | 39.00 | 158383 | 59900.81 | 2.18% | 3.00 |
| 2025-09-01 | 38.06 | 38.04 | 0.25 | 0.66% | 37.45 | 38.36 | 123339 | 46635.02 | 1.70% | 5.00 |
| 2025-08-29 | 37.70 | 37.79 | 0.10 | 0.27% | 37.13 | 38.10 | 122902 | 46287.28 | 1.69% | 1.00 |
| 2025-08-28 | 37.49 | 37.69 | 0.18 | 0.48% | 36.60 | 37.96 | 151902 | 56747.00 | 2.09% | 0.00 |
| 2025-08-27 | 38.41 | 37.51 | -1.02 | -2.65% | 37.33 | 39.13 | 209303 | 80176.35 | 2.89% | 0.00 |
| 2025-08-26 | 36.63 | 38.53 | 1.92 | 5.24% | 36.51 | 38.88 | 224373 | 85191.66 | 3.09% | 2.00 |
| 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 |
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。
