| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-24 | 21.73 | 23.00 | 1.55 | 7.23% | 20.70 | 23.76 | 125522 | 27971.57 | 9.10% | 0.00 |
| 2025-11-21 | 20.86 | 21.45 | 0.77 | 3.72% | 19.88 | 21.80 | 89123 | 18689.86 | 6.46% | 2.00 |
| 2025-11-20 | 19.97 | 20.68 | 0.62 | 3.09% | 19.40 | 20.87 | 56514 | 11477.08 | 4.10% | 0.00 |
| 2025-11-19 | 19.72 | 20.06 | 0.41 | 2.09% | 19.20 | 20.15 | 37744 | 7453.43 | 2.74% | 0.00 |
| 2025-11-18 | 19.89 | 19.65 | -0.17 | -0.86% | 19.61 | 20.80 | 37955 | 7606.93 | 2.75% | 0.00 |
| 2025-11-17 | 19.56 | 19.82 | 0.23 | 1.17% | 19.41 | 20.22 | 35600 | 7059.87 | 2.58% | 10.00 |
| 2025-11-14 | 19.91 | 19.59 | -0.41 | -2.05% | 19.28 | 20.10 | 50201 | 9849.92 | 3.64% | 0.00 |
| 2025-11-13 | 19.89 | 20.00 | 1.17 | 6.21% | 19.43 | 21.29 | 74767 | 15163.07 | 5.42% | 0.00 |
| 2025-11-12 | 19.01 | 18.83 | -0.23 | -1.21% | 18.70 | 19.09 | 7720 | 1455.11 | 0.56% | 0.00 |
| 2025-11-11 | 18.86 | 19.06 | 0.14 | 0.74% | 18.76 | 19.37 | 11924 | 2281.42 | 0.86% | 0.00 |
| 2025-11-10 | 18.74 | 18.92 | 0.23 | 1.23% | 18.58 | 18.92 | 13106 | 2457.91 | 0.95% | 0.00 |
| 2025-11-07 | 18.82 | 18.69 | -0.14 | -0.74% | 18.57 | 18.90 | 11413 | 2135.68 | 0.83% | 0.00 |
| 2025-11-06 | 18.93 | 18.83 | -0.10 | -0.53% | 18.78 | 19.01 | 10699 | 2016.61 | 0.78% | 0.00 |
| 2025-11-05 | 18.87 | 18.93 | -0.03 | -0.16% | 18.70 | 19.03 | 9131 | 1725.81 | 0.66% | 0.00 |
| 2025-11-04 | 19.05 | 18.96 | -0.09 | -0.47% | 18.85 | 19.14 | 13553 | 2571.40 | 0.98% | 0.00 |
| 2025-11-03 | 19.45 | 19.05 | -0.16 | -0.83% | 18.84 | 19.46 | 14159 | 2695.62 | 1.03% | 0.00 |
| 2025-10-31 | 18.27 | 19.21 | 0.95 | 5.20% | 18.26 | 19.69 | 35584 | 6791.40 | 2.58% | 0.00 |
| 2025-10-30 | 18.68 | 18.26 | -0.42 | -2.25% | 18.23 | 18.68 | 15717 | 2892.58 | 1.14% | 0.00 |
| 2025-10-29 | 19.08 | 18.68 | -0.47 | -2.45% | 18.47 | 19.45 | 25533 | 4790.17 | 1.85% | 0.00 |
| 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 |
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。
