| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-15 | 19.02 | 18.87 | -0.38 | -1.97% | 18.51 | 19.18 | 333880 | 62696.88 | 14.09% | 14.00 |
| 2025-08-14 | 18.44 | 19.25 | 0.99 | 5.42% | 18.31 | 20.30 | 470325 | 90568.66 | 19.85% | 0.00 |
| 2025-08-13 | 18.11 | 18.26 | 0.18 | 1.00% | 17.98 | 18.36 | 106326 | 19355.66 | 4.49% | 0.00 |
| 2025-08-12 | 18.35 | 18.08 | -0.22 | -1.20% | 17.98 | 18.35 | 107332 | 19424.86 | 4.53% | 0.00 |
| 2025-08-11 | 17.90 | 18.30 | 0.60 | 3.39% | 17.90 | 18.45 | 153138 | 27979.48 | 6.46% | 0.00 |
| 2025-08-08 | 18.29 | 17.70 | -0.55 | -3.01% | 17.69 | 18.32 | 144499 | 25760.05 | 6.10% | 3.00 |
| 2025-08-07 | 18.62 | 18.25 | -0.42 | -2.25% | 18.16 | 18.75 | 153821 | 28221.37 | 6.49% | 0.00 |
| 2025-08-06 | 18.60 | 18.67 | 0.04 | 0.21% | 18.57 | 18.95 | 110221 | 20642.73 | 4.65% | 21.00 |
| 2025-08-05 | 18.89 | 18.63 | -0.26 | -1.38% | 18.39 | 18.99 | 151090 | 28146.78 | 6.38% | 0.00 |
| 2025-08-04 | 18.84 | 18.89 | -0.32 | -1.67% | 18.73 | 19.25 | 125538 | 23798.54 | 5.30% | 0.00 |
| 2025-08-01 | 19.15 | 19.21 | 0.25 | 1.32% | 18.56 | 19.31 | 205019 | 38720.04 | 8.65% | 1.00 |
| 2025-07-31 | 18.70 | 18.96 | 0.03 | 0.16% | 18.67 | 19.56 | 234720 | 45035.14 | 9.91% | 38.00 |
| 2025-07-30 | 20.40 | 18.93 | -1.32 | -6.52% | 18.61 | 20.67 | 373397 | 72486.84 | 15.76% | 0.00 |
| 2025-07-29 | 19.28 | 20.25 | 0.82 | 4.22% | 19.27 | 20.65 | 365374 | 73134.56 | 15.42% | 4.00 |
| 2025-07-28 | 19.50 | 19.43 | 0.09 | 0.47% | 18.99 | 19.70 | 188524 | 36486.84 | 7.96% | 0.00 |
| 2025-07-25 | 19.61 | 19.34 | -0.13 | -0.67% | 19.20 | 19.79 | 176530 | 34275.34 | 7.45% | 0.00 |
| 2025-07-24 | 19.09 | 19.47 | 0.38 | 1.99% | 18.97 | 19.50 | 214028 | 41137.69 | 9.04% | 1.10 |
| 2025-07-23 | 19.10 | 19.09 | -0.21 | -1.09% | 18.66 | 19.79 | 283403 | 54379.78 | 11.96% | 0.00 |
| 2025-07-22 | 20.02 | 19.30 | -0.80 | -3.98% | 19.10 | 20.10 | 293117 | 56706.60 | 12.37% | 0.00 |
| 2025-07-21 | 19.51 | 20.10 | -0.18 | -0.89% | 19.50 | 20.47 | 406236 | 80719.14 | 17.15% | 17.00 |
| 2025-07-18 | 20.44 | 20.28 | -0.57 | -2.73% | 19.99 | 22.18 | 522314 | 110282.09 | 22.05% | 15.00 |
| 2025-07-17 | 21.08 | 20.85 | -0.05 | -0.24% | 20.69 | 22.48 | 552753 | 118600.64 | 23.33% | 20.00 |
| 2025-07-16 | 20.58 | 20.90 | -0.71 | -3.29% | 20.33 | 21.61 | 482517 | 100538.84 | 20.37% | 31.00 |
| 2025-07-15 | 18.91 | 21.61 | 2.11 | 10.82% | 18.80 | 22.99 | 758909 | 154309.42 | 32.04% | 23.00 |
| 2025-07-14 | 20.52 | 19.50 | -1.45 | -6.92% | 18.60 | 20.59 | 701576 | 135614.08 | 29.62% | 37.00 |
| 2025-07-11 | 19.50 | 20.95 | 1.87 | 9.80% | 18.09 | 22.90 | 983159 | 203848.23 | 41.50% | 0.00 |
| 2025-07-10 | 16.80 | 19.08 | 3.18 | 20.00% | 16.80 | 19.08 | 781011 | 143638.91 | 32.97% | 0.00 |
| 2025-07-09 | 15.54 | 15.90 | 0.36 | 2.32% | 15.34 | 15.98 | 229579 | 35959.32 | 9.69% | 5.00 |
| 2025-07-08 | 15.38 | 15.54 | 0.34 | 2.24% | 15.06 | 15.91 | 206627 | 31834.27 | 8.72% | 0.00 |
| 2025-07-07 | 14.50 | 15.20 | 0.69 | 4.76% | 14.43 | 15.53 | 203087 | 30768.59 | 8.57% | 0.00 |
| 2025-07-04 | 14.63 | 14.51 | -0.12 | -0.82% | 14.31 | 14.74 | 51939 | 7544.21 | 2.19% | 0.00 |
| 2025-07-03 | 14.63 | 14.63 | 0.01 | 0.07% | 14.53 | 14.74 | 25548 | 3734.62 | 1.08% | 0.00 |
| 2025-07-02 | 14.80 | 14.62 | -0.24 | -1.62% | 14.48 | 14.90 | 42610 | 6237.60 | 1.80% | 0.00 |
| 2025-07-01 | 15.02 | 14.86 | -0.17 | -1.13% | 14.66 | 15.05 | 59218 | 8778.82 | 2.50% | 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。
