| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 17.27 | 17.33 | 0.32 | 1.88% | 17.04 | 17.36 | 57188 | 9852.69 | 2.44% | 0.00 |
| 2026-02-02 | 17.19 | 17.01 | -0.28 | -1.62% | 16.99 | 17.68 | 71464 | 12367.47 | 3.04% | 0.00 |
| 2026-01-30 | 17.49 | 17.29 | -0.27 | -1.54% | 17.05 | 17.55 | 90443 | 15613.06 | 3.85% | 0.00 |
| 2026-01-29 | 17.35 | 17.56 | 0.11 | 0.63% | 17.07 | 18.23 | 137634 | 24481.11 | 5.86% | 13.00 |
| 2026-01-28 | 17.67 | 17.45 | -0.30 | -1.69% | 17.37 | 17.89 | 95753 | 16813.32 | 4.08% | 0.00 |
| 2026-01-27 | 18.05 | 17.75 | -0.30 | -1.66% | 17.42 | 18.19 | 112360 | 19855.22 | 4.79% | 5.00 |
| 2026-01-26 | 18.50 | 18.05 | -0.31 | -1.69% | 17.73 | 18.61 | 129096 | 23353.22 | 5.50% | 0.00 |
| 2026-01-23 | 18.12 | 18.36 | 0.32 | 1.77% | 18.06 | 18.64 | 135307 | 24906.10 | 5.76% | 0.00 |
| 2026-01-22 | 18.17 | 18.04 | 0.17 | 0.95% | 18.01 | 18.48 | 135730 | 24707.47 | 5.78% | 0.00 |
| 2026-01-21 | 17.80 | 17.87 | -0.08 | -0.45% | 17.68 | 18.21 | 112340 | 20133.37 | 4.78% | 0.00 |
| 2026-01-20 | 18.31 | 17.95 | -0.27 | -1.48% | 17.68 | 18.47 | 115363 | 20688.11 | 4.91% | 0.00 |
| 2026-01-19 | 18.57 | 18.22 | -0.43 | -2.31% | 18.00 | 18.57 | 118714 | 21658.42 | 5.06% | 11.00 |
| 2026-01-16 | 19.12 | 18.65 | -0.73 | -3.77% | 18.27 | 19.37 | 190542 | 35577.94 | 8.12% | 0.00 |
| 2026-01-15 | 20.01 | 19.38 | -1.15 | -5.60% | 19.14 | 20.22 | 261201 | 51015.60 | 11.13% | 0.00 |
| 2026-01-14 | 19.90 | 20.53 | 0.60 | 3.01% | 19.73 | 21.31 | 434258 | 89517.89 | 18.50% | 0.00 |
| 2026-01-13 | 19.61 | 19.93 | 0.75 | 3.91% | 18.71 | 21.19 | 507898 | 101633.01 | 21.63% | 0.00 |
| 2026-01-12 | 17.53 | 19.18 | 1.87 | 10.80% | 17.50 | 19.18 | 330014 | 60431.23 | 14.06% | 7.00 |
| 2026-01-09 | 17.12 | 17.31 | 0.21 | 1.23% | 17.07 | 17.32 | 115885 | 19949.10 | 4.94% | 0.00 |
| 2026-01-08 | 16.80 | 17.10 | 0.26 | 1.54% | 16.80 | 17.26 | 83455 | 14226.09 | 3.55% | 2.00 |
| 2026-01-07 | 16.93 | 16.84 | -0.17 | -1.00% | 16.74 | 17.01 | 71252 | 12003.18 | 3.03% | 0.00 |
| 2026-01-06 | 16.92 | 17.01 | 0.15 | 0.89% | 16.80 | 17.18 | 88331 | 14982.01 | 3.76% | 0.00 |
| 2026-01-05 | 16.65 | 16.86 | 0.32 | 1.93% | 16.47 | 16.86 | 74332 | 12412.29 | 3.17% | 0.00 |
| 2025-12-31 | 16.39 | 16.54 | 0.09 | 0.55% | 16.27 | 16.65 | 55581 | 9161.80 | 2.37% | 0.00 |
| 2025-12-30 | 16.39 | 16.45 | 0.11 | 0.67% | 16.29 | 16.58 | 47098 | 7738.84 | 2.01% | 0.00 |
| 2025-12-29 | 16.30 | 16.34 | -0.04 | -0.24% | 16.23 | 16.44 | 42883 | 7000.02 | 1.83% | 0.00 |
| 2025-12-26 | 16.45 | 16.38 | -0.11 | -0.67% | 16.35 | 16.62 | 49993 | 8237.41 | 2.13% | 0.00 |
| 2025-12-25 | 16.30 | 16.49 | 0.17 | 1.04% | 16.25 | 16.49 | 45843 | 7516.30 | 1.95% | 6.00 |
| 2025-12-24 | 16.12 | 16.32 | 0.10 | 0.62% | 16.11 | 16.37 | 47294 | 7706.56 | 2.01% | 0.00 |
| 2025-12-23 | 16.50 | 16.22 | -0.19 | -1.16% | 16.13 | 16.50 | 54786 | 8898.58 | 2.33% | 0.00 |
| 2025-12-22 | 16.55 | 16.41 | -0.08 | -0.49% | 16.35 | 16.64 | 49142 | 8087.07 | 2.09% | 0.00 |
| 2025-12-19 | 16.30 | 16.49 | 0.23 | 1.41% | 16.30 | 16.49 | 43511 | 7139.91 | 1.85% | 0.00 |
| 2025-12-18 | 16.05 | 16.26 | 0.11 | 0.68% | 16.02 | 16.43 | 50344 | 8199.80 | 2.14% | 0.00 |
| 2025-12-17 | 15.97 | 16.15 | 0.18 | 1.13% | 15.81 | 16.22 | 54354 | 8697.16 | 2.32% | 0.00 |
| 2025-12-16 | 16.54 | 15.97 | -0.61 | -3.68% | 15.96 | 16.56 | 81944 | 13226.75 | 3.49% | 0.00 |
| 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 |
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。
