| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 22.53 | 22.34 | -0.22 | -0.98% | 22.11 | 23.06 | 35383 | 7971.93 | 2.56% | 0.00 |
| 2026-03-25 | 22.38 | 22.56 | 0.37 | 1.67% | 22.29 | 23.06 | 29707 | 6720.90 | 2.15% | 0.00 |
| 2026-03-24 | 21.88 | 22.19 | 0.92 | 4.33% | 21.36 | 22.35 | 37105 | 8128.52 | 2.68% | 0.00 |
| 2026-03-23 | 22.17 | 21.27 | -1.31 | -5.80% | 21.06 | 22.54 | 52175 | 11388.31 | 3.77% | 0.00 |
| 2026-03-20 | 23.17 | 22.58 | -0.59 | -2.55% | 22.49 | 23.65 | 37305 | 8637.01 | 2.69% | 0.00 |
| 2026-03-19 | 23.79 | 23.17 | -0.90 | -3.74% | 22.88 | 24.51 | 45478 | 10681.51 | 3.28% | 0.00 |
| 2026-03-18 | 23.59 | 24.07 | 0.39 | 1.65% | 23.28 | 24.14 | 42711 | 10118.10 | 3.08% | 0.00 |
| 2026-03-17 | 26.28 | 23.68 | -2.52 | -9.62% | 23.50 | 26.28 | 65103 | 16019.41 | 4.70% | 0.00 |
| 2026-03-16 | 26.40 | 26.20 | -0.04 | -0.15% | 25.92 | 26.67 | 29534 | 7745.27 | 2.13% | 0.00 |
| 2026-03-13 | 27.16 | 26.24 | -0.91 | -3.35% | 26.18 | 27.25 | 46719 | 12442.36 | 3.37% | 0.00 |
| 2026-03-12 | 28.21 | 27.15 | -1.05 | -3.72% | 26.66 | 28.68 | 60711 | 16463.31 | 4.38% | 0.00 |
| 2026-03-11 | 28.54 | 28.20 | -0.10 | -0.35% | 28.03 | 29.50 | 61788 | 17696.41 | 4.46% | 0.00 |
| 2026-03-10 | 28.42 | 28.30 | 0.57 | 2.06% | 27.50 | 28.92 | 60754 | 17201.62 | 4.39% | 0.00 |
| 2026-03-09 | 28.33 | 27.73 | -1.14 | -3.95% | 26.50 | 28.49 | 73341 | 19985.74 | 5.30% | 0.00 |
| 2026-03-06 | 28.87 | 28.87 | 0.00 | 0.00% | 27.71 | 29.00 | 82680 | 23529.01 | 5.97% | 3.00 |
| 2026-03-05 | 27.62 | 28.87 | 1.91 | 7.08% | 27.00 | 29.99 | 102807 | 29641.90 | 7.42% | 0.00 |
| 2026-03-04 | 25.42 | 26.96 | 1.29 | 5.03% | 24.81 | 27.23 | 61041 | 16259.26 | 4.41% | 0.00 |
| 2026-03-03 | 27.74 | 25.67 | -1.91 | -6.93% | 25.50 | 27.80 | 67095 | 17670.33 | 4.85% | 0.00 |
| 2026-03-02 | 25.99 | 27.58 | 1.13 | 4.27% | 25.83 | 28.05 | 71363 | 19383.71 | 5.15% | 0.00 |
| 2026-02-27 | 26.00 | 26.45 | 0.45 | 1.73% | 25.60 | 26.84 | 45138 | 11783.06 | 3.26% | 0.00 |
| 2026-02-26 | 26.40 | 26.00 | -0.19 | -0.73% | 25.48 | 26.50 | 48019 | 12399.79 | 3.47% | 0.00 |
| 2026-02-25 | 27.17 | 26.19 | -0.79 | -2.93% | 26.00 | 27.22 | 68169 | 18112.41 | 4.92% | 0.00 |
| 2026-02-24 | 26.50 | 26.98 | -0.04 | -0.15% | 26.39 | 27.91 | 87152 | 23604.49 | 6.29% | 0.00 |
| 2026-02-13 | 25.17 | 27.02 | 1.89 | 7.52% | 24.41 | 27.49 | 84128 | 22030.47 | 6.08% | 0.00 |
| 2026-02-12 | 24.58 | 25.13 | 0.54 | 2.20% | 24.12 | 25.94 | 63767 | 16125.28 | 4.60% | 0.00 |
| 2026-02-11 | 23.40 | 24.59 | 1.12 | 4.77% | 23.33 | 24.88 | 58707 | 14285.06 | 4.24% | 0.00 |
| 2026-02-10 | 23.96 | 23.47 | -0.28 | -1.18% | 23.45 | 23.96 | 20246 | 4773.06 | 1.46% | 0.00 |
| 2026-02-09 | 23.96 | 23.75 | -0.21 | -0.88% | 23.18 | 24.09 | 43388 | 10239.81 | 3.13% | 0.00 |
| 2026-02-06 | 23.49 | 23.96 | 0.52 | 2.22% | 23.12 | 24.39 | 35676 | 8520.07 | 2.58% | 0.00 |
| 2026-02-05 | 23.83 | 23.44 | -0.39 | -1.64% | 23.33 | 23.84 | 29519 | 6961.06 | 2.13% | 0.00 |
| 2026-02-04 | 24.01 | 23.83 | -0.16 | -0.67% | 23.50 | 24.24 | 36555 | 8700.98 | 2.64% | 0.00 |
| 2026-02-03 | 23.49 | 23.99 | 0.75 | 3.23% | 23.34 | 24.20 | 37460 | 8957.08 | 2.71% | 0.00 |
| 2026-02-02 | 23.49 | 23.24 | -0.59 | -2.48% | 22.96 | 23.96 | 38780 | 9094.33 | 2.80% | 0.00 |
| 2026-01-30 | 23.56 | 23.83 | 0.31 | 1.32% | 23.32 | 24.84 | 48391 | 11501.89 | 3.49% | 0.00 |
| 2026-01-29 | 22.30 | 23.52 | 1.62 | 7.40% | 22.00 | 24.45 | 91302 | 21502.86 | 6.59% | 0.00 |
| 2026-01-28 | 22.97 | 21.90 | -0.95 | -4.16% | 21.85 | 23.00 | 37236 | 8268.98 | 2.69% | 0.00 |
| 2026-01-27 | 23.38 | 22.85 | -0.63 | -2.68% | 22.27 | 23.46 | 39394 | 8923.15 | 2.84% | 0.00 |
| 2026-01-26 | 23.78 | 23.48 | -0.28 | -1.18% | 22.97 | 24.19 | 37071 | 8732.47 | 2.68% | 0.00 |
| 2026-01-23 | 23.95 | 23.76 | 0.10 | 0.42% | 23.40 | 24.28 | 39289 | 9381.44 | 2.84% | 0.00 |
| 2026-01-22 | 23.00 | 23.66 | 0.67 | 2.91% | 22.82 | 24.14 | 47660 | 11230.75 | 3.44% | 0.00 |
| 2026-01-21 | 22.61 | 22.99 | 0.29 | 1.28% | 22.43 | 23.01 | 20136 | 4584.87 | 1.45% | 0.00 |
| 2026-01-20 | 23.50 | 22.70 | -0.66 | -2.83% | 22.51 | 23.50 | 36126 | 8266.41 | 2.61% | 0.00 |
| 2026-01-19 | 22.81 | 23.36 | 0.56 | 2.46% | 22.73 | 23.53 | 29824 | 6921.04 | 2.15% | 0.00 |
| 2026-01-16 | 22.45 | 22.80 | 0.39 | 1.74% | 22.43 | 24.00 | 53247 | 12330.95 | 3.85% | 0.00 |
| 2026-01-15 | 22.76 | 22.41 | -0.35 | -1.54% | 22.06 | 22.99 | 28488 | 6382.40 | 2.06% | 0.00 |
| 2026-01-14 | 23.00 | 22.76 | -0.03 | -0.13% | 22.35 | 23.39 | 42800 | 9763.92 | 3.09% | 0.00 |
| 2026-01-13 | 22.93 | 22.79 | 0.02 | 0.09% | 22.44 | 23.38 | 49382 | 11324.26 | 3.57% | 0.00 |
| 2026-01-12 | 22.92 | 22.77 | 0.05 | 0.22% | 22.61 | 23.11 | 36207 | 8277.98 | 2.61% | 0.00 |
| 2026-01-09 | 21.86 | 22.72 | 0.86 | 3.93% | 21.68 | 23.20 | 50368 | 11462.77 | 3.64% | 0.00 |
| 2026-01-08 | 22.10 | 21.86 | -0.29 | -1.31% | 21.67 | 22.26 | 26866 | 5890.83 | 1.94% | 0.00 |
| 2026-01-07 | 22.15 | 22.15 | 0.00 | 0.00% | 22.04 | 22.84 | 40378 | 9071.78 | 2.92% | 0.00 |
| 2026-01-06 | 21.78 | 22.15 | 0.30 | 1.37% | 21.44 | 22.58 | 67489 | 14767.66 | 4.87% | 0.00 |
| 2026-01-05 | 22.08 | 21.85 | 0.28 | 1.30% | 21.70 | 22.22 | 32152 | 7056.98 | 2.33% | 0.00 |
| 2025-12-31 | 21.93 | 21.57 | -0.33 | -1.51% | 21.08 | 22.13 | 43330 | 9340.04 | 3.14% | 0.00 |
| 2025-12-30 | 22.88 | 21.90 | -0.85 | -3.74% | 21.84 | 23.20 | 59825 | 13440.47 | 4.34% | 0.00 |
| 2025-12-29 | 22.80 | 22.75 | 0.16 | 0.71% | 22.30 | 23.44 | 47171 | 10813.20 | 3.42% | 0.00 |
| 2025-12-26 | 22.74 | 22.59 | -0.28 | -1.22% | 22.38 | 22.99 | 31223 | 7080.80 | 2.26% | 0.00 |
| 2025-12-25 | 22.39 | 22.87 | 0.30 | 1.33% | 22.20 | 23.17 | 48092 | 10923.95 | 3.49% | 0.00 |
| 2025-12-24 | 22.00 | 22.57 | 0.57 | 2.59% | 21.51 | 23.00 | 66676 | 15031.37 | 4.84% | 0.00 |
| 2025-12-23 | 21.15 | 22.00 | 0.70 | 3.29% | 21.15 | 22.27 | 58089 | 12666.74 | 4.21% | 0.00 |
| 2025-12-22 | 21.49 | 21.30 | -0.30 | -1.39% | 20.93 | 21.49 | 33366 | 7041.64 | 2.42% | 0.00 |
| 2025-12-19 | 21.42 | 21.60 | 0.16 | 0.75% | 21.18 | 21.64 | 21345 | 4575.32 | 1.55% | 0.00 |
| 2025-12-18 | 21.10 | 21.44 | 0.14 | 0.66% | 21.03 | 21.68 | 26917 | 5756.56 | 1.95% | 0.00 |
| 2025-12-17 | 20.85 | 21.30 | 0.45 | 2.16% | 20.33 | 21.33 | 33963 | 7089.30 | 2.46% | 5.00 |
| 2025-12-16 | 21.60 | 20.85 | -0.77 | -3.56% | 20.61 | 21.85 | 31246 | 6628.50 | 2.27% | 0.00 |
| 2025-12-15 | 20.59 | 21.62 | 0.92 | 4.44% | 20.57 | 22.27 | 55145 | 11924.31 | 4.00% | 0.00 |
| 2025-12-12 | 20.62 | 20.70 | 0.08 | 0.39% | 20.32 | 21.20 | 27689 | 5754.35 | 2.01% | 0.00 |
| 2025-12-11 | 20.62 | 20.62 | -0.02 | -0.10% | 20.28 | 20.98 | 22418 | 4621.63 | 1.63% | 0.00 |
| 2025-12-10 | 20.50 | 20.64 | 0.04 | 0.19% | 20.36 | 21.28 | 22512 | 4663.48 | 1.63% | 0.00 |
| 2025-12-09 | 20.88 | 20.60 | -0.41 | -1.95% | 20.55 | 21.04 | 17927 | 3722.72 | 1.30% | 0.00 |
| 2025-12-08 | 20.88 | 21.01 | 0.13 | 0.62% | 20.64 | 21.38 | 29857 | 6279.68 | 2.17% | 0.00 |
| 2025-12-05 | 20.30 | 20.88 | 0.43 | 2.10% | 20.30 | 21.02 | 23451 | 4863.00 | 1.70% | 0.00 |
| 2025-12-04 | 20.64 | 20.45 | -0.19 | -0.92% | 20.00 | 20.80 | 30920 | 6289.94 | 2.24% | 0.00 |
| 2025-12-03 | 21.22 | 20.64 | -0.59 | -2.78% | 20.51 | 21.48 | 36140 | 7524.59 | 2.62% | 0.00 |
| 2025-12-02 | 21.30 | 21.23 | 0.05 | 0.24% | 21.06 | 22.48 | 51535 | 11192.00 | 3.74% | 0.00 |
| 2025-12-01 | 21.13 | 21.18 | -0.23 | -1.07% | 21.02 | 21.82 | 45692 | 9731.29 | 3.31% | 0.00 |
| 2025-11-28 | 20.81 | 21.41 | 0.55 | 2.64% | 20.40 | 22.18 | 61719 | 13234.93 | 4.48% | 0.00 |
| 2025-11-27 | 20.26 | 20.86 | 0.09 | 0.43% | 20.14 | 21.39 | 68948 | 14285.18 | 5.00% | 0.00 |
| 2025-11-26 | 22.51 | 20.77 | -2.53 | -10.86% | 20.73 | 22.81 | 97238 | 20980.12 | 7.05% | 0.00 |
| 2025-11-25 | 22.80 | 23.30 | 0.30 | 1.30% | 21.89 | 23.38 | 118520 | 26712.69 | 8.59% | 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。
