| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 93.08 | 94.19 | 1.15 | 1.24% | 93.00 | 95.00 | 9796 | 9206.00 | 1.80% | 0.00 |
| 2026-02-04 | 96.89 | 93.04 | -3.91 | -4.03% | 91.20 | 97.03 | 17629 | 16417.46 | 3.24% | 0.00 |
| 2026-02-03 | 93.71 | 96.95 | 4.19 | 4.52% | 92.76 | 97.66 | 15844 | 15188.43 | 2.91% | 0.00 |
| 2026-02-02 | 98.30 | 92.76 | -6.94 | -6.96% | 92.03 | 98.59 | 19986 | 19035.17 | 3.67% | 0.00 |
| 2026-01-30 | 103.03 | 99.70 | -3.50 | -3.39% | 98.03 | 103.10 | 19584 | 19592.42 | 3.60% | 0.00 |
| 2026-01-29 | 109.54 | 103.20 | -7.25 | -6.56% | 102.90 | 113.00 | 23351 | 24959.48 | 4.29% | 0.00 |
| 2026-01-28 | 112.60 | 110.45 | -3.05 | -2.69% | 108.58 | 113.00 | 19778 | 21828.45 | 3.64% | 0.00 |
| 2026-01-27 | 115.45 | 113.50 | -2.06 | -1.78% | 109.35 | 115.88 | 25766 | 28931.37 | 4.74% | 0.00 |
| 2026-01-26 | 109.50 | 115.56 | 6.71 | 6.16% | 108.87 | 117.38 | 34016 | 38950.79 | 6.25% | 0.00 |
| 2026-01-23 | 108.81 | 108.85 | 0.05 | 0.05% | 107.50 | 110.84 | 18274 | 19916.96 | 3.36% | 0.00 |
| 2026-01-22 | 109.00 | 108.80 | -0.72 | -0.66% | 107.80 | 110.49 | 9786 | 10646.75 | 1.80% | 0.00 |
| 2026-01-21 | 109.01 | 109.52 | 1.00 | 0.92% | 106.12 | 110.59 | 18448 | 20046.31 | 3.39% | 0.00 |
| 2026-01-20 | 105.00 | 108.52 | 3.52 | 3.35% | 103.18 | 110.50 | 21208 | 22687.15 | 3.90% | 0.00 |
| 2026-01-19 | 108.00 | 105.00 | -3.00 | -2.78% | 104.04 | 108.32 | 10003 | 10536.39 | 1.84% | 0.00 |
| 2026-01-16 | 109.14 | 108.00 | 0.12 | 0.11% | 106.28 | 110.30 | 12357 | 13370.32 | 2.27% | 0.00 |
| 2026-01-15 | 107.00 | 107.88 | 0.43 | 0.40% | 106.22 | 109.20 | 9462 | 10185.31 | 1.74% | 0.00 |
| 2026-01-14 | 107.99 | 107.45 | 0.45 | 0.42% | 105.09 | 109.39 | 14462 | 15499.88 | 2.66% | 0.00 |
| 2026-01-13 | 108.51 | 107.00 | -0.59 | -0.55% | 106.22 | 110.20 | 13975 | 15131.95 | 2.57% | 0.00 |
| 2026-01-12 | 108.00 | 107.59 | -0.91 | -0.84% | 106.62 | 109.07 | 13141 | 14133.13 | 2.42% | 0.00 |
| 2026-01-09 | 108.65 | 108.50 | -0.54 | -0.50% | 106.63 | 109.12 | 13980 | 15056.96 | 2.57% | 0.00 |
| 2026-01-08 | 111.02 | 109.04 | -3.36 | -2.99% | 108.08 | 113.59 | 20410 | 22409.62 | 3.75% | 0.00 |
| 2026-01-07 | 111.51 | 112.40 | 0.89 | 0.80% | 111.20 | 118.51 | 23512 | 26665.50 | 4.32% | 0.00 |
| 2026-01-06 | 110.15 | 111.51 | 1.36 | 1.23% | 108.80 | 113.66 | 18605 | 20668.18 | 3.42% | 0.00 |
| 2026-01-05 | 112.96 | 110.15 | -2.74 | -2.43% | 109.50 | 114.88 | 18835 | 20958.14 | 3.46% | 0.00 |
| 2025-12-31 | 109.80 | 112.89 | 3.69 | 3.38% | 108.01 | 113.88 | 29604 | 32846.31 | 5.44% | 0.00 |
| 2025-12-30 | 106.96 | 109.20 | 2.16 | 2.02% | 105.50 | 110.40 | 34575 | 37595.25 | 6.36% | 0.00 |
| 2025-12-29 | 102.20 | 107.04 | 3.81 | 3.69% | 102.15 | 109.82 | 23795 | 25548.63 | 4.37% | 0.00 |
| 2025-12-26 | 106.80 | 103.23 | -3.22 | -3.02% | 101.40 | 106.80 | 16081 | 16620.41 | 2.96% | 0.00 |
| 2025-12-25 | 105.00 | 106.45 | 2.31 | 2.22% | 102.33 | 107.91 | 13486 | 14249.55 | 2.48% | 0.00 |
| 2025-12-24 | 102.50 | 104.14 | 1.74 | 1.70% | 101.18 | 105.30 | 9038 | 9373.98 | 1.66% | 0.00 |
| 2025-12-23 | 103.51 | 102.40 | -0.44 | -0.43% | 101.91 | 104.21 | 9349 | 9608.54 | 1.72% | 0.00 |
| 2025-12-22 | 103.52 | 102.84 | 0.04 | 0.04% | 102.03 | 105.00 | 6791 | 7031.44 | 1.25% | 0.00 |
| 2025-12-19 | 102.39 | 102.80 | 0.51 | 0.50% | 101.57 | 103.82 | 7371 | 7559.26 | 1.36% | 0.00 |
| 2025-12-18 | 103.58 | 102.29 | -1.33 | -1.28% | 101.60 | 104.80 | 8655 | 8910.60 | 1.59% | 0.00 |
| 2025-12-17 | 102.75 | 103.62 | 0.87 | 0.85% | 100.59 | 103.99 | 8453 | 8626.10 | 1.55% | 0.00 |
| 2025-12-16 | 105.30 | 102.75 | -2.55 | -2.42% | 101.88 | 106.08 | 9021 | 9320.04 | 1.66% | 0.00 |
| 2025-12-15 | 108.88 | 105.30 | -2.67 | -2.47% | 104.20 | 108.88 | 13460 | 14233.43 | 2.47% | 0.00 |
| 2025-12-12 | 105.00 | 107.97 | 3.44 | 3.29% | 104.00 | 110.42 | 18407 | 19956.66 | 3.38% | 0.00 |
| 2025-12-11 | 107.38 | 104.53 | -3.08 | -2.86% | 103.70 | 109.00 | 9917 | 10453.54 | 1.82% | 0.00 |
| 2025-12-10 | 108.00 | 107.61 | 0.07 | 0.07% | 103.50 | 108.67 | 12004 | 12714.66 | 2.21% | 4.00 |
| 2025-12-09 | 101.48 | 107.54 | 5.45 | 5.34% | 101.00 | 109.66 | 17506 | 18403.34 | 3.22% | 0.00 |
| 2025-12-08 | 101.57 | 102.09 | 1.11 | 1.10% | 100.40 | 102.49 | 9569 | 9711.26 | 1.76% | 0.00 |
| 2025-12-05 | 103.00 | 100.98 | -2.32 | -2.25% | 100.36 | 103.71 | 8672 | 8798.64 | 1.59% | 0.00 |
| 2025-12-04 | 102.43 | 103.30 | 0.87 | 0.85% | 100.14 | 104.62 | 8112 | 8288.48 | 1.49% | 0.00 |
| 2025-12-03 | 104.43 | 102.43 | -1.68 | -1.61% | 101.24 | 105.84 | 13835 | 14237.38 | 2.54% | 0.00 |
| 2025-12-02 | 105.83 | 104.11 | -1.85 | -1.75% | 103.78 | 107.00 | 8966 | 9434.96 | 1.65% | 0.00 |
| 2025-12-01 | 107.60 | 105.96 | -2.24 | -2.07% | 104.79 | 110.50 | 13402 | 14347.31 | 2.46% | 0.00 |
| 2025-11-28 | 107.33 | 108.20 | 1.02 | 0.95% | 107.33 | 110.50 | 11509 | 12517.00 | 2.12% | 0.00 |
| 2025-11-27 | 108.27 | 107.18 | -0.55 | -0.51% | 106.60 | 108.90 | 9183 | 9876.36 | 1.69% | 0.00 |
| 2025-11-26 | 106.29 | 107.73 | 1.86 | 1.76% | 105.13 | 108.90 | 10834 | 11598.03 | 1.99% | 0.00 |
| 2025-11-25 | 107.68 | 105.87 | 0.31 | 0.29% | 104.47 | 107.75 | 12258 | 13017.73 | 2.25% | 0.00 |
| 2025-11-24 | 107.25 | 105.56 | -0.36 | -0.34% | 103.71 | 108.58 | 14793 | 15628.12 | 2.72% | 0.00 |
| 2025-11-21 | 111.00 | 105.92 | -5.57 | -5.00% | 105.66 | 112.47 | 18654 | 20257.88 | 3.43% | 0.00 |
| 2025-11-20 | 115.49 | 111.49 | -3.93 | -3.40% | 111.20 | 117.48 | 20801 | 23565.72 | 3.82% | 0.00 |
| 2025-11-19 | 111.00 | 115.42 | 3.32 | 2.96% | 111.00 | 116.50 | 21962 | 25291.25 | 4.04% | 0.00 |
| 2025-11-18 | 114.01 | 112.10 | -1.72 | -1.51% | 111.17 | 115.88 | 21974 | 24841.59 | 4.04% | 0.00 |
| 2025-11-17 | 109.48 | 113.82 | 4.34 | 3.96% | 107.41 | 115.88 | 23768 | 26869.25 | 4.37% | 0.00 |
| 2025-11-14 | 102.02 | 109.48 | 3.07 | 2.89% | 102.02 | 112.00 | 25657 | 27832.09 | 4.72% | 0.00 |
| 2025-11-13 | 108.00 | 106.41 | 1.02 | 0.97% | 105.40 | 111.11 | 31990 | 34577.28 | 5.88% | 0.00 |
| 2025-11-12 | 101.66 | 105.39 | 3.73 | 3.67% | 99.21 | 107.08 | 28526 | 29459.94 | 5.24% | 1.00 |
| 2025-11-11 | 92.22 | 101.66 | 9.86 | 10.74% | 91.00 | 105.00 | 40125 | 39232.19 | 7.38% | 1.00 |
| 2025-11-10 | 93.21 | 91.80 | 0.60 | 0.66% | 91.00 | 94.98 | 20435 | 19056.96 | 3.76% | 0.00 |
| 2025-11-07 | 90.90 | 91.20 | 0.30 | 0.33% | 90.01 | 93.39 | 14117 | 12977.24 | 2.60% | 0.00 |
| 2025-11-06 | 93.71 | 90.90 | -2.23 | -2.39% | 89.50 | 93.73 | 16730 | 15181.30 | 3.08% | 0.00 |
| 2025-11-05 | 89.27 | 93.13 | 1.28 | 1.39% | 89.27 | 95.37 | 20130 | 18711.04 | 3.70% | 0.00 |
| 2025-11-04 | 88.29 | 91.85 | 2.69 | 3.02% | 88.17 | 92.50 | 23015 | 20871.85 | 4.23% | 0.00 |
| 2025-11-03 | 89.67 | 89.16 | 1.11 | 1.26% | 86.93 | 92.59 | 18749 | 16679.98 | 3.45% | 0.00 |
| 2025-10-31 | 87.84 | 88.05 | 0.90 | 1.03% | 87.38 | 89.26 | 12126 | 10715.42 | 2.23% | 0.00 |
| 2025-10-30 | 89.44 | 87.15 | -2.38 | -2.66% | 86.86 | 89.96 | 14745 | 12983.69 | 2.71% | 0.00 |
| 2025-10-29 | 89.98 | 89.53 | -0.47 | -0.52% | 88.11 | 90.88 | 17431 | 15531.25 | 3.20% | 0.00 |
| 2025-10-28 | 92.12 | 90.00 | -2.75 | -2.96% | 90.00 | 94.81 | 28100 | 25937.46 | 5.17% | 0.00 |
| 2025-10-27 | 87.31 | 92.75 | 7.44 | 8.72% | 87.01 | 97.40 | 43935 | 40602.44 | 8.08% | 1.00 |
| 2025-10-24 | 83.04 | 85.31 | 1.81 | 2.17% | 83.04 | 86.20 | 21849 | 18489.92 | 4.02% | 0.00 |
| 2025-10-23 | 84.01 | 83.50 | -1.49 | -1.75% | 81.50 | 84.60 | 23335 | 19346.52 | 4.29% | 1.00 |
| 2025-10-22 | 82.71 | 84.99 | 1.50 | 1.80% | 82.40 | 86.66 | 31079 | 26439.11 | 5.71% | 0.00 |
| 2025-10-21 | 84.35 | 83.49 | -0.57 | -0.68% | 81.80 | 84.50 | 29160 | 24191.44 | 5.36% | 1.00 |
| 2025-10-20 | 84.47 | 84.06 | -2.89 | -3.32% | 83.81 | 85.77 | 32782 | 27710.06 | 6.03% | 1.00 |
| 2025-10-17 | 86.49 | 86.95 | -4.67 | -5.10% | 82.46 | 89.80 | 64241 | 54300.20 | 11.81% | 2.00 |
| 2025-10-16 | 107.00 | 91.62 | -22.90 | -20.00% | 91.62 | 108.00 | 83744 | 78933.08 | 15.40% | 0.00 |
| 2025-10-15 | 124.86 | 114.52 | -11.37 | -9.03% | 114.16 | 125.99 | 34091 | 40502.22 | 6.27% | 0.00 |
联合化学(301209)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。
