| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-16 | 33.13 | 31.83 | -1.31 | -3.95% | 31.43 | 33.56 | 45618 | 14622.32 | 6.45% | 0.00 |
| 2025-12-15 | 33.11 | 33.14 | -0.52 | -1.54% | 32.85 | 33.85 | 30883 | 10307.60 | 4.37% | 0.00 |
| 2025-12-12 | 33.61 | 33.66 | 0.02 | 0.06% | 33.10 | 33.82 | 23911 | 7989.42 | 3.38% | 0.00 |
| 2025-12-11 | 34.70 | 33.64 | -1.11 | -3.19% | 33.55 | 34.70 | 27614 | 9404.45 | 3.90% | 0.00 |
| 2025-12-10 | 34.53 | 34.75 | 0.22 | 0.64% | 34.04 | 35.09 | 35484 | 12294.60 | 5.02% | 0.00 |
| 2025-12-09 | 34.99 | 34.53 | -0.47 | -1.34% | 34.42 | 35.15 | 21928 | 7622.40 | 3.10% | 0.00 |
| 2025-12-08 | 34.46 | 35.00 | 0.64 | 1.86% | 33.75 | 35.18 | 36690 | 12708.75 | 5.19% | 0.00 |
| 2025-12-05 | 33.35 | 34.36 | 0.88 | 2.63% | 33.00 | 34.50 | 31683 | 10744.42 | 4.48% | 3.00 |
| 2025-12-04 | 33.73 | 33.48 | -0.27 | -0.80% | 33.21 | 33.99 | 23287 | 7795.77 | 3.29% | 0.00 |
| 2025-12-03 | 34.85 | 33.75 | -1.09 | -3.13% | 33.60 | 34.99 | 29271 | 9949.56 | 4.14% | 0.00 |
| 2025-12-02 | 35.00 | 34.84 | -0.32 | -0.91% | 34.30 | 35.41 | 46929 | 16328.82 | 6.63% | 0.00 |
| 2025-12-01 | 32.76 | 35.16 | 2.15 | 6.51% | 32.76 | 35.56 | 76426 | 26389.77 | 10.80% | 0.00 |
| 2025-11-28 | 33.11 | 33.01 | 0.40 | 1.23% | 32.65 | 33.51 | 50141 | 16546.24 | 7.09% | 0.00 |
| 2025-11-27 | 32.08 | 32.61 | 0.56 | 1.75% | 31.96 | 33.10 | 64031 | 20871.94 | 9.05% | 0.00 |
| 2025-11-26 | 30.42 | 32.05 | 1.58 | 5.19% | 30.30 | 32.50 | 79739 | 25430.38 | 11.27% | 0.00 |
| 2025-11-25 | 30.30 | 30.47 | 0.17 | 0.56% | 30.25 | 31.10 | 33459 | 10226.62 | 4.73% | 0.00 |
| 2025-11-24 | 29.81 | 30.30 | 0.58 | 1.95% | 29.42 | 30.50 | 35232 | 10520.96 | 4.98% | 0.00 |
| 2025-11-21 | 30.52 | 29.72 | -1.16 | -3.76% | 29.52 | 30.90 | 27992 | 8389.49 | 3.96% | 0.00 |
| 2025-11-20 | 31.06 | 30.88 | -0.18 | -0.58% | 30.60 | 31.58 | 24734 | 7646.86 | 3.50% | 0.00 |
| 2025-11-19 | 32.00 | 31.06 | -1.16 | -3.60% | 30.93 | 32.23 | 29381 | 9209.33 | 4.15% | 0.00 |
| 2025-11-18 | 31.80 | 32.22 | 0.15 | 0.47% | 31.61 | 32.53 | 21595 | 6905.17 | 3.05% | 0.00 |
| 2025-11-17 | 32.16 | 32.07 | -0.09 | -0.28% | 31.76 | 32.55 | 23153 | 7433.14 | 3.27% | 0.00 |
| 2025-11-14 | 31.37 | 32.16 | 0.27 | 0.85% | 31.25 | 33.37 | 49044 | 15938.56 | 6.93% | 0.00 |
| 2025-11-13 | 31.93 | 31.89 | -0.03 | -0.09% | 31.47 | 32.47 | 41317 | 13204.73 | 5.84% | 0.00 |
| 2025-11-12 | 33.03 | 31.92 | -0.68 | -2.09% | 31.38 | 33.29 | 37369 | 11970.51 | 5.28% | 0.00 |
| 2025-11-11 | 32.74 | 32.60 | 0.34 | 1.05% | 32.26 | 33.39 | 45159 | 14820.85 | 6.38% | 7.00 |
| 2025-11-10 | 33.14 | 32.26 | -0.78 | -2.36% | 32.07 | 33.40 | 38219 | 12442.47 | 5.40% | 0.00 |
| 2025-11-07 | 33.87 | 33.04 | -0.90 | -2.65% | 32.92 | 33.87 | 33796 | 11228.71 | 4.78% | 0.00 |
| 2025-11-06 | 34.30 | 33.94 | -0.36 | -1.05% | 33.80 | 34.63 | 26326 | 8961.64 | 3.72% | 0.00 |
| 2025-11-05 | 34.20 | 34.30 | -0.42 | -1.21% | 33.89 | 34.64 | 20679 | 7079.14 | 2.92% | 0.00 |
| 2025-11-04 | 35.18 | 34.72 | -0.30 | -0.86% | 34.33 | 35.19 | 16545 | 5732.89 | 2.34% | 0.00 |
| 2025-11-03 | 35.59 | 35.02 | -0.33 | -0.93% | 34.50 | 35.60 | 26640 | 9319.50 | 3.77% | 0.00 |
| 2025-10-31 | 35.08 | 35.35 | 0.32 | 0.91% | 35.03 | 35.90 | 23246 | 8250.91 | 3.29% | 0.00 |
| 2025-10-30 | 36.35 | 35.03 | -1.23 | -3.39% | 34.99 | 36.35 | 38487 | 13630.66 | 5.44% | 0.00 |
| 2025-10-29 | 36.59 | 36.26 | -0.38 | -1.04% | 36.01 | 36.97 | 30125 | 10938.98 | 4.26% | 0.00 |
| 2025-10-28 | 38.96 | 36.64 | -0.58 | -1.56% | 36.55 | 39.70 | 49952 | 18642.92 | 7.06% | 0.00 |
| 2025-10-27 | 37.00 | 37.22 | 0.71 | 1.94% | 36.45 | 37.62 | 33326 | 12335.29 | 4.71% | 0.00 |
| 2025-10-24 | 36.31 | 36.51 | 0.43 | 1.19% | 35.80 | 37.46 | 40276 | 14758.31 | 5.69% | 0.00 |
| 2025-10-23 | 36.95 | 36.08 | -0.83 | -2.25% | 35.80 | 36.95 | 23080 | 8333.89 | 3.26% | 0.00 |
| 2025-10-22 | 37.05 | 36.91 | -0.14 | -0.38% | 36.73 | 37.63 | 25130 | 9331.01 | 3.55% | 0.00 |
| 2025-10-21 | 36.33 | 37.05 | 0.72 | 1.98% | 35.90 | 37.40 | 26302 | 9684.13 | 3.72% | 0.00 |
| 2025-10-20 | 35.98 | 36.33 | 0.73 | 2.05% | 35.60 | 36.85 | 27058 | 9840.63 | 3.83% | 0.00 |
| 2025-10-17 | 37.32 | 35.60 | -1.71 | -4.58% | 35.47 | 37.53 | 30906 | 11182.46 | 4.37% | 0.00 |
| 2025-10-16 | 38.07 | 37.31 | -0.40 | -1.06% | 37.12 | 38.23 | 30166 | 11365.82 | 4.26% | 0.00 |
| 2025-10-15 | 37.30 | 37.71 | 0.52 | 1.40% | 36.84 | 37.93 | 39409 | 14745.70 | 5.57% | 0.00 |
| 2025-10-14 | 40.11 | 37.19 | -2.52 | -6.35% | 37.01 | 41.10 | 70675 | 27280.80 | 9.99% | 0.00 |
| 2025-10-13 | 39.99 | 39.71 | -2.38 | -5.65% | 38.71 | 41.15 | 63579 | 25335.36 | 8.99% | 0.00 |
| 2025-10-10 | 41.69 | 42.09 | 0.21 | 0.50% | 41.59 | 43.35 | 63837 | 27076.98 | 9.02% | 0.00 |
| 2025-10-09 | 46.76 | 41.88 | -4.88 | -10.44% | 41.71 | 46.80 | 118948 | 51714.25 | 16.82% | 0.00 |
| 2025-09-30 | 47.57 | 46.76 | -0.24 | -0.51% | 46.06 | 48.40 | 61238 | 28788.46 | 8.66% | 0.00 |
| 2025-09-29 | 44.45 | 47.00 | 2.33 | 5.22% | 43.62 | 48.30 | 86051 | 39954.96 | 12.16% | 0.00 |
| 2025-09-26 | 45.50 | 44.67 | -1.25 | -2.72% | 44.10 | 46.25 | 43166 | 19344.32 | 6.10% | 0.00 |
| 2025-09-25 | 46.00 | 45.92 | -0.38 | -0.82% | 45.60 | 47.80 | 54431 | 25413.18 | 7.69% | 0.00 |
| 2025-09-24 | 46.50 | 46.30 | -0.58 | -1.24% | 45.50 | 47.63 | 76219 | 35309.18 | 10.77% | 0.00 |
| 2025-09-23 | 45.00 | 46.88 | 1.71 | 3.79% | 44.00 | 47.25 | 100463 | 45867.88 | 14.20% | 1.00 |
| 2025-09-22 | 43.03 | 45.17 | 2.14 | 4.97% | 42.56 | 45.86 | 73463 | 32612.35 | 10.39% | 0.00 |
| 2025-09-19 | 43.76 | 43.03 | -0.43 | -0.99% | 42.50 | 44.19 | 55598 | 23993.78 | 7.86% | 0.00 |
| 2025-09-18 | 43.80 | 43.46 | -0.40 | -0.91% | 42.58 | 46.56 | 94135 | 41832.96 | 13.31% | 0.00 |
| 2025-09-17 | 45.24 | 43.86 | -1.86 | -4.07% | 43.55 | 45.87 | 91587 | 40618.30 | 12.95% | 0.00 |
| 2025-09-16 | 44.49 | 45.72 | 1.25 | 2.81% | 44.12 | 46.13 | 84310 | 38164.51 | 11.92% | 0.00 |
| 2025-09-15 | 47.30 | 44.47 | -3.45 | -7.20% | 43.42 | 47.30 | 136088 | 61327.83 | 19.24% | 0.00 |
| 2025-09-12 | 45.00 | 47.92 | 2.69 | 5.95% | 44.42 | 48.71 | 138028 | 64685.34 | 19.51% | 0.00 |
| 2025-09-11 | 43.00 | 45.23 | 3.34 | 7.97% | 42.41 | 46.39 | 149426 | 66586.44 | 21.12% | 0.00 |
| 2025-09-10 | 39.60 | 41.89 | 2.51 | 6.37% | 39.60 | 42.00 | 96593 | 39647.39 | 13.66% | 0.00 |
| 2025-09-09 | 40.60 | 39.38 | -1.08 | -2.67% | 39.02 | 40.95 | 51045 | 20354.02 | 7.22% | 0.00 |
| 2025-09-08 | 40.61 | 40.46 | 0.38 | 0.95% | 39.89 | 42.10 | 64824 | 26529.90 | 9.16% | 0.00 |
| 2025-09-05 | 39.97 | 40.08 | 0.12 | 0.30% | 39.50 | 40.99 | 54996 | 22160.70 | 7.77% | 0.00 |
| 2025-09-04 | 41.80 | 39.96 | -2.02 | -4.81% | 38.93 | 42.36 | 88332 | 35783.46 | 12.49% | 0.00 |
| 2025-09-03 | 43.70 | 41.98 | -1.01 | -2.35% | 41.80 | 43.80 | 67107 | 28629.93 | 9.49% | 0.00 |
| 2025-09-02 | 46.89 | 42.99 | -3.89 | -8.30% | 42.51 | 46.89 | 122406 | 53712.38 | 17.30% | 0.00 |
| 2025-09-01 | 48.02 | 46.88 | -1.11 | -2.31% | 46.26 | 48.80 | 73322 | 34480.59 | 10.37% | 0.00 |
| 2025-08-29 | 45.00 | 47.99 | 2.78 | 6.15% | 44.98 | 48.88 | 117322 | 55349.38 | 16.59% | 0.00 |
| 2025-08-28 | 43.13 | 45.21 | 1.54 | 3.53% | 43.02 | 47.00 | 110476 | 50093.90 | 15.62% | 1.00 |
| 2025-08-27 | 44.00 | 43.67 | -0.98 | -2.19% | 43.53 | 46.93 | 95729 | 43430.45 | 13.53% | 0.00 |
| 2025-08-26 | 46.78 | 44.65 | -3.15 | -6.59% | 44.57 | 47.50 | 95012 | 43752.81 | 13.43% | 0.00 |
| 2025-08-25 | 43.01 | 47.80 | 4.28 | 9.83% | 42.99 | 48.01 | 140464 | 63910.65 | 19.86% | 0.00 |
| 2025-08-22 | 42.53 | 43.52 | 0.59 | 1.37% | 42.21 | 44.03 | 94807 | 40819.66 | 13.40% | 0.00 |
| 2025-08-21 | 44.98 | 42.93 | -2.07 | -4.60% | 42.60 | 45.80 | 99446 | 43401.04 | 14.06% | 0.00 |
| 2025-08-20 | 45.22 | 45.00 | -1.34 | -2.89% | 42.00 | 46.10 | 138912 | 60998.24 | 19.64% | 2.00 |
| 2025-08-19 | 49.00 | 46.34 | -2.76 | -5.62% | 46.00 | 51.15 | 162567 | 78611.60 | 22.98% | 2.00 |
溯联股份(301397)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。
