| 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 | 19.00 | 19.15 | 0.14 | 0.74% | 18.94 | 19.27 | 11775 | 2253.05 | 0.85% | 0.00 |
| 2025-10-27 | 19.17 | 19.01 | -0.09 | -0.47% | 18.93 | 19.34 | 18420 | 3519.97 | 1.34% | 0.00 |
| 2025-10-24 | 18.77 | 19.10 | 0.33 | 1.76% | 18.68 | 19.10 | 13069 | 2464.58 | 0.95% | 0.00 |
| 2025-10-23 | 18.86 | 18.77 | -0.08 | -0.42% | 18.50 | 18.86 | 10813 | 2014.09 | 0.78% | 0.00 |
| 2025-10-22 | 18.61 | 18.85 | 0.08 | 0.43% | 18.61 | 18.97 | 12796 | 2411.08 | 0.93% | 0.00 |
| 2025-10-21 | 18.38 | 18.77 | 0.44 | 2.40% | 18.21 | 18.83 | 14332 | 2669.67 | 1.04% | 0.00 |
| 2025-10-20 | 18.19 | 18.33 | 0.29 | 1.61% | 18.15 | 18.45 | 11907 | 2181.64 | 0.86% | 0.00 |
| 2025-10-17 | 18.53 | 18.04 | -0.50 | -2.70% | 18.00 | 18.72 | 16238 | 2959.44 | 1.18% | 0.00 |
| 2025-10-16 | 18.90 | 18.54 | -0.45 | -2.37% | 18.41 | 18.98 | 16369 | 3057.77 | 1.19% | 0.00 |
| 2025-10-15 | 18.25 | 18.99 | 0.67 | 3.66% | 18.17 | 19.06 | 22889 | 4271.10 | 1.66% | 0.00 |
| 2025-10-14 | 18.47 | 18.32 | -0.18 | -0.97% | 18.21 | 18.79 | 20202 | 3738.09 | 1.47% | 0.00 |
| 2025-10-13 | 18.08 | 18.50 | -0.29 | -1.54% | 17.61 | 18.62 | 27897 | 5115.63 | 2.02% | 0.00 |
| 2025-10-10 | 18.66 | 18.79 | 0.13 | 0.70% | 18.56 | 19.20 | 18696 | 3537.65 | 1.36% | 0.00 |
| 2025-10-09 | 19.07 | 18.66 | -0.34 | -1.79% | 18.61 | 19.16 | 20269 | 3801.59 | 1.47% | 0.00 |
| 2025-09-30 | 19.19 | 19.00 | -0.16 | -0.84% | 18.93 | 19.23 | 13789 | 2622.75 | 1.00% | 0.00 |
| 2025-09-29 | 18.93 | 19.16 | 0.20 | 1.05% | 18.57 | 19.34 | 18756 | 3567.03 | 1.36% | 0.00 |
| 2025-09-26 | 18.66 | 18.96 | 0.22 | 1.17% | 18.41 | 19.24 | 25950 | 4910.48 | 1.88% | 0.00 |
| 2025-09-25 | 18.90 | 18.74 | -0.12 | -0.64% | 18.67 | 19.05 | 19178 | 3615.45 | 1.39% | 0.00 |
| 2025-09-24 | 18.70 | 18.86 | 0.03 | 0.16% | 18.62 | 18.96 | 17901 | 3364.01 | 1.30% | 0.00 |
| 2025-09-23 | 19.34 | 18.83 | -0.47 | -2.44% | 18.31 | 19.34 | 41215 | 7681.77 | 2.99% | 0.00 |
| 2025-09-22 | 19.32 | 19.30 | -0.14 | -0.72% | 19.10 | 19.49 | 18926 | 3640.34 | 1.37% | 0.00 |
| 2025-09-19 | 20.20 | 19.44 | -0.76 | -3.76% | 19.30 | 20.22 | 35413 | 6956.01 | 2.57% | 0.00 |
| 2025-09-18 | 20.95 | 20.20 | -0.66 | -3.16% | 19.93 | 20.95 | 40600 | 8314.83 | 2.94% | 0.00 |
| 2025-09-17 | 21.13 | 20.86 | -0.26 | -1.23% | 20.81 | 21.20 | 29324 | 6144.39 | 2.13% | 0.00 |
| 2025-09-16 | 21.02 | 21.12 | 0.10 | 0.48% | 20.68 | 21.16 | 37049 | 7753.85 | 2.69% | 0.00 |
| 2025-09-15 | 21.06 | 21.02 | 0.01 | 0.05% | 20.69 | 21.28 | 43035 | 9022.43 | 3.12% | 2.00 |
| 2025-09-12 | 21.38 | 21.01 | -0.29 | -1.36% | 20.47 | 21.48 | 47474 | 9936.29 | 3.44% | 0.00 |
| 2025-09-11 | 21.54 | 21.30 | -0.22 | -1.02% | 20.70 | 21.56 | 43180 | 9083.09 | 3.13% | 0.00 |
| 2025-09-10 | 21.26 | 21.52 | 0.26 | 1.22% | 20.72 | 21.58 | 48822 | 10360.14 | 3.54% | 1.00 |
| 2025-09-09 | 22.02 | 21.26 | -0.83 | -3.76% | 21.08 | 22.12 | 54118 | 11597.14 | 3.92% | 0.00 |
| 2025-09-08 | 21.63 | 22.09 | -0.65 | -2.86% | 21.13 | 22.21 | 67386 | 14714.12 | 4.95% | 0.00 |
| 2025-09-05 | 22.20 | 22.74 | 0.33 | 1.47% | 21.69 | 23.08 | 85863 | 19368.80 | 6.31% | 0.00 |
| 2025-09-04 | 23.05 | 22.41 | -0.89 | -3.82% | 22.00 | 23.18 | 112635 | 25484.94 | 8.28% | 0.00 |
| 2025-09-03 | 24.78 | 23.30 | -1.71 | -6.84% | 23.03 | 25.13 | 110843 | 26481.20 | 8.15% | 0.00 |
| 2025-09-02 | 24.97 | 25.01 | 0.53 | 2.17% | 23.77 | 26.62 | 227536 | 56516.17 | 16.72% | 0.00 |
| 2025-09-01 | 20.95 | 24.48 | 4.08 | 20.00% | 20.95 | 24.48 | 117924 | 27828.24 | 8.67% | 0.00 |
| 2025-08-29 | 20.01 | 20.40 | 0.30 | 1.49% | 19.16 | 20.75 | 73999 | 14834.20 | 5.44% | 0.00 |
| 2025-08-28 | 19.79 | 20.10 | 0.31 | 1.57% | 19.34 | 20.17 | 49511 | 9803.95 | 3.64% | 0.00 |
| 2025-08-27 | 21.04 | 19.79 | -1.46 | -6.87% | 19.64 | 21.24 | 82539 | 16932.66 | 6.13% | 0.00 |
| 2025-08-26 | 19.90 | 21.25 | 1.28 | 6.41% | 19.72 | 21.75 | 109969 | 23080.53 | 8.16% | 0.00 |
| 2025-08-25 | 19.90 | 19.97 | 0.10 | 0.50% | 19.61 | 20.10 | 37471 | 7449.91 | 2.78% | 0.10 |
| 2025-08-22 | 20.12 | 19.87 | -0.30 | -1.49% | 19.78 | 20.34 | 35704 | 7124.79 | 2.65% | 0.00 |
| 2025-08-21 | 20.39 | 20.17 | -0.22 | -1.08% | 19.98 | 21.08 | 62189 | 12708.14 | 4.62% | 0.00 |
| 2025-08-20 | 20.89 | 20.39 | -0.74 | -3.50% | 19.91 | 20.93 | 43532 | 8830.71 | 3.23% | 0.00 |
| 2025-08-19 | 21.37 | 21.13 | -0.24 | -1.12% | 20.79 | 21.45 | 53972 | 11392.39 | 4.01% | 0.00 |
| 2025-08-18 | 20.41 | 21.37 | 1.88 | 9.65% | 20.28 | 22.06 | 97800 | 20859.07 | 7.26% | 0.00 |
| 2025-08-15 | 18.75 | 19.49 | 0.74 | 3.95% | 18.61 | 19.97 | 44271 | 8584.55 | 3.29% | 0.00 |
| 2025-08-14 | 19.75 | 18.75 | -0.99 | -5.02% | 18.75 | 20.00 | 40552 | 7792.57 | 3.01% | 0.00 |
| 2025-08-13 | 19.51 | 19.74 | 0.65 | 3.40% | 19.31 | 20.60 | 54474 | 10817.98 | 4.04% | 0.00 |
| 2025-08-12 | 19.47 | 19.09 | -0.38 | -1.95% | 19.06 | 19.59 | 26768 | 5153.87 | 1.99% | 1.00 |
| 2025-08-11 | 19.32 | 19.47 | 0.11 | 0.57% | 19.32 | 19.85 | 25479 | 4982.86 | 1.89% | 0.00 |
| 2025-08-08 | 19.50 | 19.36 | -0.13 | -0.67% | 19.02 | 19.88 | 35089 | 6806.73 | 2.60% | 0.00 |
| 2025-08-07 | 20.12 | 19.49 | -0.85 | -4.18% | 19.19 | 20.22 | 44062 | 8635.44 | 3.27% | 0.00 |
| 2025-08-06 | 20.33 | 20.34 | -0.18 | -0.88% | 19.45 | 20.51 | 62816 | 12498.01 | 4.66% | 0.00 |
| 2025-08-05 | 19.44 | 20.52 | 1.14 | 5.88% | 19.19 | 20.80 | 97113 | 19581.53 | 7.21% | 0.00 |
| 2025-08-04 | 18.27 | 19.38 | 0.90 | 4.87% | 18.17 | 19.48 | 47129 | 8949.87 | 3.50% | 0.00 |
| 2025-08-01 | 18.49 | 18.48 | -0.02 | -0.11% | 18.38 | 19.18 | 28203 | 5261.48 | 2.09% | 0.00 |
| 2025-07-31 | 18.68 | 18.50 | -0.12 | -0.64% | 18.30 | 18.93 | 26560 | 4938.07 | 1.97% | 0.00 |
| 2025-07-30 | 19.04 | 18.62 | -0.38 | -2.00% | 18.50 | 19.05 | 24671 | 4613.80 | 1.83% | 0.00 |
| 2025-07-29 | 19.00 | 19.00 | 0.09 | 0.48% | 18.60 | 19.28 | 25545 | 4809.79 | 1.90% | 0.00 |
| 2025-07-28 | 19.70 | 18.91 | -0.59 | -3.03% | 18.76 | 19.70 | 37735 | 7201.91 | 2.80% | 0.00 |
| 2025-07-25 | 19.61 | 19.50 | 0.08 | 0.41% | 19.45 | 19.97 | 34790 | 6835.04 | 2.58% | 0.00 |
| 2025-07-24 | 18.51 | 19.42 | 0.91 | 4.92% | 18.47 | 19.68 | 54061 | 10444.93 | 4.01% | 0.00 |
| 2025-07-23 | 18.84 | 18.51 | -0.33 | -1.75% | 18.46 | 19.00 | 31414 | 5871.12 | 2.33% | 0.00 |
| 2025-07-22 | 19.53 | 18.84 | -0.76 | -3.88% | 18.74 | 19.57 | 44929 | 8519.43 | 3.33% | 0.00 |
| 2025-07-21 | 19.07 | 19.60 | -0.02 | -0.10% | 18.50 | 19.75 | 46531 | 8977.13 | 3.45% | 0.00 |
| 2025-07-18 | 19.42 | 19.62 | 0.21 | 1.08% | 19.04 | 20.00 | 73148 | 14327.73 | 5.43% | 0.00 |
| 2025-07-17 | 18.61 | 19.41 | 0.64 | 3.41% | 18.03 | 19.53 | 91710 | 17371.18 | 6.81% | 15.00 |
| 2025-07-16 | 18.41 | 18.77 | 0.38 | 2.07% | 18.02 | 19.59 | 83285 | 15778.92 | 6.18% | 30.00 |
| 2025-07-15 | 18.36 | 18.39 | -0.58 | -3.06% | 18.23 | 19.19 | 86694 | 16011.98 | 6.43% | 5.00 |
| 2025-07-14 | 18.83 | 18.97 | 0.86 | 4.75% | 18.83 | 20.99 | 127206 | 24863.11 | 9.44% | 4.00 |
| 2025-07-11 | 18.66 | 18.11 | -0.39 | -2.11% | 17.91 | 18.96 | 93150 | 17046.79 | 6.91% | 1.00 |
| 2025-07-10 | 20.00 | 18.50 | -2.34 | -11.23% | 18.40 | 20.16 | 140906 | 26712.00 | 10.46% | 0.00 |
| 2025-07-09 | 19.33 | 20.84 | 0.84 | 4.20% | 19.33 | 21.50 | 170184 | 34883.73 | 12.63% | 31.91 |
| 2025-07-08 | 22.45 | 20.00 | 0.78 | 4.06% | 19.51 | 23.02 | 186790 | 38272.87 | 13.86% | 0.00 |
| 2025-07-07 | 16.80 | 19.22 | 3.20 | 19.98% | 16.42 | 19.22 | 120105 | 21644.71 | 8.91% | 0.00 |
| 2025-07-04 | 16.38 | 16.02 | -0.13 | -0.80% | 15.88 | 16.38 | 14327 | 2300.82 | 1.06% | 0.00 |
| 2025-07-03 | 16.34 | 16.15 | -0.26 | -1.58% | 15.97 | 16.50 | 25299 | 4096.36 | 1.88% | 0.00 |
| 2025-07-02 | 15.66 | 16.41 | 0.77 | 4.92% | 15.60 | 16.78 | 58040 | 9519.75 | 4.23% | 6.00 |
| 2025-07-01 | 15.55 | 15.64 | 0.07 | 0.45% | 15.42 | 15.79 | 12807 | 2003.64 | 0.93% | 0.00 |
家联科技(301193)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。
