| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 16.79 | 16.58 | -0.35 | -2.07% | 16.52 | 16.80 | 52504 | 8745.75 | 2.24% | 0.00 |
| 2025-12-12 | 16.79 | 16.93 | 0.11 | 0.65% | 16.48 | 17.08 | 78082 | 13057.80 | 3.33% | 0.00 |
| 2025-12-11 | 16.92 | 16.82 | -0.08 | -0.47% | 16.80 | 16.99 | 65140 | 10997.36 | 2.77% | 2.00 |
| 2025-12-10 | 17.20 | 16.90 | -0.28 | -1.63% | 16.84 | 17.28 | 93229 | 15812.36 | 3.97% | 0.00 |
| 2025-12-09 | 17.59 | 17.18 | -0.53 | -2.99% | 17.15 | 17.59 | 153757 | 26650.26 | 6.55% | 0.00 |
| 2025-12-08 | 17.29 | 17.71 | 0.10 | 0.57% | 17.19 | 17.80 | 206206 | 36239.28 | 8.78% | 19.00 |
| 2025-12-05 | 18.08 | 17.61 | -1.36 | -7.17% | 16.91 | 18.20 | 338042 | 58689.93 | 14.40% | 6.00 |
| 2025-12-04 | 19.42 | 18.97 | -1.00 | -5.01% | 18.95 | 19.65 | 403595 | 77106.11 | 17.19% | 27.00 |
| 2025-12-03 | 18.73 | 19.97 | 2.04 | 11.38% | 18.73 | 21.00 | 590639 | 117920.32 | 25.16% | 26.00 |
| 2025-12-02 | 17.85 | 17.93 | 0.04 | 0.22% | 17.71 | 17.97 | 64046 | 11432.77 | 2.73% | 0.00 |
| 2025-12-01 | 18.19 | 17.89 | -0.40 | -2.19% | 17.80 | 18.25 | 101574 | 18242.77 | 4.33% | 0.00 |
| 2025-11-28 | 18.05 | 18.29 | 0.24 | 1.33% | 17.60 | 18.47 | 112040 | 20198.13 | 4.77% | 8.00 |
| 2025-11-27 | 18.20 | 18.05 | -0.28 | -1.53% | 17.97 | 18.33 | 95935 | 17408.79 | 4.09% | 0.00 |
| 2025-11-26 | 18.70 | 18.33 | -0.53 | -2.81% | 18.27 | 18.95 | 147287 | 27297.01 | 6.27% | 5.00 |
| 2025-11-25 | 18.77 | 18.86 | -0.13 | -0.68% | 18.68 | 19.29 | 231343 | 43888.84 | 9.85% | 92.00 |
| 2025-11-24 | 18.95 | 18.99 | 0.24 | 1.28% | 18.25 | 19.12 | 250187 | 46850.91 | 10.66% | 8.00 |
| 2025-11-21 | 18.19 | 18.75 | 0.40 | 2.18% | 18.02 | 18.88 | 270275 | 50236.59 | 11.51% | 46.00 |
| 2025-11-20 | 18.30 | 18.35 | 0.11 | 0.60% | 18.10 | 18.89 | 175133 | 32301.61 | 7.46% | 0.00 |
| 2025-11-19 | 18.74 | 18.24 | -0.18 | -0.98% | 18.13 | 18.75 | 153505 | 28126.00 | 6.54% | 0.00 |
| 2025-11-18 | 17.79 | 18.42 | 0.67 | 3.77% | 17.62 | 18.45 | 209474 | 38122.14 | 8.92% | 43.00 |
| 2025-11-17 | 17.48 | 17.75 | 0.30 | 1.72% | 17.45 | 17.84 | 61763 | 10930.44 | 2.63% | 0.00 |
| 2025-11-14 | 17.35 | 17.45 | -0.04 | -0.23% | 17.29 | 17.64 | 43349 | 7605.45 | 1.85% | 0.00 |
| 2025-11-13 | 17.57 | 17.49 | -0.08 | -0.46% | 17.42 | 17.73 | 54250 | 9526.62 | 2.31% | 0.00 |
| 2025-11-12 | 17.67 | 17.57 | -0.13 | -0.73% | 17.46 | 17.75 | 42881 | 7534.58 | 1.83% | 43.00 |
| 2025-11-11 | 17.76 | 17.70 | 0.00 | 0.00% | 17.60 | 17.93 | 71848 | 12761.17 | 3.06% | 0.00 |
| 2025-11-10 | 17.66 | 17.70 | 0.18 | 1.03% | 17.51 | 17.78 | 47208 | 8324.56 | 2.01% | 0.00 |
| 2025-11-07 | 17.85 | 17.52 | -0.42 | -2.34% | 17.52 | 17.85 | 76311 | 13467.88 | 3.25% | 0.00 |
| 2025-11-06 | 17.76 | 17.94 | 0.22 | 1.24% | 17.43 | 18.05 | 100310 | 17769.16 | 4.27% | 2.00 |
| 2025-11-05 | 17.43 | 17.72 | 0.11 | 0.62% | 17.42 | 17.88 | 94771 | 16773.17 | 4.04% | 0.00 |
| 2025-11-04 | 17.48 | 17.61 | 0.00 | 0.00% | 17.40 | 17.68 | 69747 | 12236.79 | 2.97% | 0.00 |
| 2025-11-03 | 17.55 | 17.61 | 0.16 | 0.92% | 17.40 | 17.64 | 79235 | 13885.65 | 3.37% | 0.00 |
| 2025-10-31 | 16.93 | 17.45 | 0.60 | 3.56% | 16.83 | 17.55 | 130657 | 22660.16 | 5.57% | 0.00 |
| 2025-10-30 | 16.91 | 16.85 | -0.11 | -0.65% | 16.76 | 17.18 | 61941 | 10511.26 | 2.64% | 0.00 |
| 2025-10-29 | 17.12 | 16.96 | -0.31 | -1.80% | 16.72 | 17.24 | 72416 | 12237.47 | 3.08% | 2.00 |
| 2025-10-28 | 17.16 | 17.27 | 0.12 | 0.70% | 17.01 | 17.45 | 64729 | 11171.76 | 2.76% | 0.00 |
| 2025-10-27 | 17.27 | 17.15 | -0.07 | -0.41% | 17.11 | 17.30 | 47905 | 8242.14 | 2.04% | 0.00 |
| 2025-10-24 | 17.12 | 17.22 | 0.14 | 0.82% | 17.09 | 17.25 | 45367 | 7799.15 | 1.93% | 0.00 |
| 2025-10-23 | 16.99 | 17.08 | 0.20 | 1.18% | 16.69 | 17.17 | 45803 | 7735.22 | 1.95% | 7.00 |
| 2025-10-22 | 16.96 | 16.88 | -0.14 | -0.82% | 16.85 | 17.10 | 30680 | 5202.46 | 1.31% | 0.00 |
| 2025-10-21 | 16.80 | 17.02 | 0.20 | 1.19% | 16.77 | 17.04 | 33682 | 5712.36 | 1.43% | 0.00 |
| 2025-10-20 | 16.98 | 16.82 | 0.01 | 0.06% | 16.67 | 17.11 | 39961 | 6729.54 | 1.70% | 0.00 |
| 2025-10-17 | 17.22 | 16.81 | -0.57 | -3.28% | 16.79 | 17.35 | 55741 | 9488.52 | 2.37% | 0.00 |
| 2025-10-16 | 17.48 | 17.38 | -0.14 | -0.80% | 17.04 | 17.50 | 74410 | 12835.74 | 3.16% | 5.00 |
| 2025-10-15 | 17.09 | 17.52 | 0.49 | 2.88% | 16.97 | 17.72 | 98871 | 17264.42 | 4.21% | 0.00 |
| 2025-10-14 | 17.33 | 17.03 | -0.29 | -1.67% | 17.00 | 17.48 | 59049 | 10159.41 | 2.51% | 0.00 |
| 2025-10-13 | 16.68 | 17.32 | 0.02 | 0.12% | 16.60 | 17.58 | 66791 | 11493.44 | 2.84% | 0.00 |
| 2025-10-10 | 17.67 | 17.30 | -0.36 | -2.04% | 17.26 | 17.71 | 69121 | 12074.28 | 2.94% | 0.00 |
| 2025-10-09 | 17.45 | 17.66 | 0.25 | 1.44% | 17.39 | 17.84 | 98493 | 17402.54 | 4.19% | 0.00 |
| 2025-09-30 | 17.50 | 17.41 | -0.01 | -0.06% | 17.40 | 17.65 | 60707 | 10611.83 | 2.58% | 0.00 |
| 2025-09-29 | 17.16 | 17.42 | 0.23 | 1.34% | 17.01 | 17.60 | 85870 | 14925.16 | 3.65% | 0.00 |
| 2025-09-26 | 17.36 | 17.19 | -0.04 | -0.23% | 16.99 | 17.45 | 58261 | 9999.50 | 2.48% | 5000.00 |
| 2025-09-25 | 17.01 | 17.23 | 0.11 | 0.64% | 16.99 | 17.53 | 71354 | 12335.07 | 3.04% | 0.00 |
| 2025-09-24 | 16.63 | 17.12 | 0.49 | 2.95% | 16.42 | 17.12 | 65987 | 11129.10 | 2.81% | 0.00 |
| 2025-09-23 | 16.99 | 16.63 | -0.40 | -2.35% | 16.25 | 17.00 | 84077 | 13870.89 | 3.58% | 0.00 |
| 2025-09-22 | 17.12 | 17.03 | -0.11 | -0.64% | 16.88 | 17.23 | 49910 | 8502.94 | 2.12% | 0.00 |
| 2025-09-19 | 17.26 | 17.14 | 0.05 | 0.29% | 16.94 | 17.28 | 67091 | 11481.13 | 2.85% | 0.00 |
| 2025-09-18 | 17.59 | 17.09 | -0.47 | -2.68% | 16.92 | 17.67 | 105549 | 18275.79 | 4.49% | 0.00 |
| 2025-09-17 | 17.50 | 17.56 | 0.11 | 0.63% | 17.26 | 17.70 | 65140 | 11420.83 | 2.77% | 4800.00 |
| 2025-09-16 | 17.27 | 17.45 | 0.15 | 0.87% | 17.12 | 17.45 | 59671 | 10321.82 | 2.54% | 40.00 |
| 2025-09-15 | 17.31 | 17.30 | -0.08 | -0.46% | 17.12 | 17.44 | 53163 | 9161.11 | 2.26% | 0.00 |
| 2025-09-12 | 17.90 | 17.38 | -0.24 | -1.36% | 17.35 | 17.91 | 104555 | 18402.47 | 4.45% | 0.00 |
| 2025-09-11 | 17.18 | 17.62 | 0.48 | 2.80% | 16.91 | 17.62 | 87637 | 15185.67 | 3.73% | 0.00 |
| 2025-09-10 | 17.19 | 17.14 | 0.04 | 0.23% | 17.01 | 17.33 | 51035 | 8763.33 | 2.17% | 0.00 |
| 2025-09-09 | 17.44 | 17.10 | -0.42 | -2.40% | 17.00 | 17.49 | 71008 | 12207.29 | 3.02% | 0.00 |
| 2025-09-08 | 17.29 | 17.52 | 0.08 | 0.46% | 17.24 | 17.54 | 69950 | 12172.25 | 2.98% | 57.00 |
| 2025-09-05 | 17.07 | 17.44 | 0.54 | 3.20% | 16.81 | 17.44 | 84110 | 14423.27 | 3.58% | 0.00 |
| 2025-09-04 | 17.15 | 16.90 | -0.19 | -1.11% | 16.60 | 17.34 | 94416 | 16122.08 | 4.02% | 0.00 |
| 2025-09-03 | 17.76 | 17.09 | -0.69 | -3.88% | 17.02 | 17.82 | 101342 | 17653.94 | 4.31% | 0.00 |
| 2025-09-02 | 18.83 | 17.78 | -1.10 | -5.83% | 17.57 | 18.83 | 180858 | 32528.66 | 7.69% | 22.00 |
| 2025-09-01 | 18.44 | 18.88 | 0.60 | 3.28% | 18.36 | 19.65 | 270049 | 51279.00 | 11.49% | 7268.00 |
| 2025-08-29 | 18.51 | 18.28 | -0.35 | -1.88% | 18.18 | 18.60 | 100815 | 18469.24 | 4.29% | 0.00 |
| 2025-08-28 | 18.42 | 18.63 | -0.08 | -0.43% | 17.80 | 18.79 | 179729 | 32958.37 | 7.64% | 2.00 |
| 2025-08-27 | 19.68 | 18.71 | -0.56 | -2.91% | 18.67 | 19.88 | 210753 | 40806.36 | 8.96% | 10.00 |
| 2025-08-26 | 19.46 | 19.27 | -0.28 | -1.43% | 19.20 | 19.77 | 143722 | 27928.93 | 6.07% | 10.00 |
| 2025-08-25 | 19.79 | 19.55 | -0.23 | -1.16% | 19.39 | 19.92 | 197692 | 38788.91 | 8.35% | 0.00 |
| 2025-08-22 | 19.30 | 19.78 | 0.18 | 0.92% | 19.13 | 19.99 | 250960 | 49274.28 | 10.59% | 0.00 |
| 2025-08-21 | 20.86 | 19.60 | 0.23 | 1.19% | 19.49 | 21.28 | 355391 | 71563.42 | 15.00% | 13.00 |
| 2025-08-20 | 19.48 | 19.37 | -0.38 | -1.92% | 18.90 | 19.68 | 238350 | 45924.38 | 10.06% | 0.00 |
| 2025-08-19 | 19.12 | 19.75 | 0.56 | 2.92% | 18.94 | 19.98 | 338215 | 65705.62 | 14.28% | 1.00 |
| 2025-08-18 | 18.89 | 19.19 | 0.32 | 1.70% | 18.52 | 19.33 | 283209 | 53882.80 | 11.96% | 0.00 |
普联软件(300996)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。
