| 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 | 30.96 | 30.59 | -0.37 | -1.20% | 30.37 | 31.04 | 16082 | 4929.72 | 2.27% | 0.00 |
| 2026-02-03 | 30.49 | 30.96 | 0.71 | 2.35% | 30.00 | 30.96 | 16791 | 5139.13 | 2.37% | 1.00 |
| 2026-02-02 | 31.15 | 30.25 | -0.91 | -2.92% | 30.21 | 31.28 | 16985 | 5204.82 | 2.40% | 0.00 |
| 2026-01-30 | 30.51 | 31.16 | 0.71 | 2.33% | 30.12 | 31.30 | 24209 | 7457.90 | 3.42% | 0.00 |
| 2026-01-29 | 31.70 | 30.45 | -1.25 | -3.94% | 30.32 | 31.86 | 32681 | 10089.09 | 4.62% | 0.00 |
| 2026-01-28 | 32.33 | 31.70 | -0.64 | -1.98% | 31.56 | 32.45 | 24697 | 7853.77 | 3.49% | 0.00 |
| 2026-01-27 | 32.92 | 32.34 | -0.56 | -1.70% | 31.47 | 33.00 | 30280 | 9708.52 | 4.28% | 0.00 |
| 2026-01-26 | 34.20 | 32.90 | -0.96 | -2.84% | 32.59 | 34.73 | 41149 | 13707.93 | 5.82% | 0.00 |
| 2026-01-23 | 32.95 | 33.86 | 0.96 | 2.92% | 32.90 | 33.88 | 29570 | 9876.99 | 4.18% | 0.00 |
| 2026-01-22 | 33.22 | 32.90 | -0.32 | -0.96% | 32.86 | 33.55 | 20593 | 6806.22 | 2.91% | 0.00 |
| 2026-01-21 | 32.38 | 33.22 | 0.72 | 2.22% | 32.17 | 33.39 | 23510 | 7772.12 | 3.32% | 0.00 |
| 2026-01-20 | 34.00 | 32.50 | -1.45 | -4.27% | 32.21 | 34.25 | 40339 | 13280.97 | 5.70% | 0.00 |
| 2026-01-19 | 33.77 | 33.95 | 0.18 | 0.53% | 33.66 | 34.14 | 28082 | 9523.81 | 3.97% | 0.00 |
| 2026-01-16 | 33.50 | 33.77 | 0.28 | 0.84% | 33.18 | 33.95 | 27346 | 9172.43 | 3.87% | 1.00 |
| 2026-01-15 | 33.56 | 33.49 | -0.32 | -0.95% | 33.19 | 34.13 | 32166 | 10775.78 | 4.55% | 0.00 |
| 2026-01-14 | 34.13 | 33.81 | -0.36 | -1.05% | 27.34 | 34.69 | 55907 | 18954.85 | 7.90% | 0.00 |
| 2026-01-13 | 35.36 | 34.17 | -1.30 | -3.67% | 34.16 | 35.80 | 48129 | 16793.64 | 6.80% | 0.00 |
| 2026-01-12 | 35.86 | 35.47 | -0.34 | -0.95% | 34.91 | 35.97 | 49772 | 17613.12 | 7.04% | 0.00 |
| 2026-01-09 | 35.90 | 35.81 | -0.36 | -1.00% | 35.46 | 36.25 | 47395 | 16992.58 | 6.70% | 2.00 |
| 2026-01-08 | 36.00 | 36.17 | -0.13 | -0.36% | 35.86 | 37.00 | 49788 | 18082.82 | 7.04% | 0.00 |
| 2026-01-07 | 36.75 | 36.30 | -0.80 | -2.16% | 35.66 | 37.07 | 76401 | 27724.64 | 10.80% | 0.00 |
| 2026-01-06 | 34.99 | 37.10 | 2.02 | 5.76% | 34.65 | 37.45 | 95839 | 34455.14 | 13.55% | 27.00 |
| 2026-01-05 | 34.83 | 35.08 | 0.25 | 0.72% | 34.44 | 35.15 | 36450 | 12709.04 | 5.15% | 0.00 |
| 2025-12-31 | 35.86 | 34.83 | -0.85 | -2.38% | 34.66 | 36.00 | 42238 | 14755.35 | 5.97% | 0.00 |
| 2025-12-30 | 34.59 | 35.68 | 0.90 | 2.59% | 34.34 | 36.06 | 66989 | 23806.20 | 9.47% | 2.00 |
| 2025-12-29 | 35.40 | 34.78 | -0.84 | -2.36% | 34.65 | 35.40 | 53597 | 18689.41 | 7.58% | 0.00 |
| 2025-12-26 | 36.41 | 35.62 | -1.02 | -2.78% | 35.25 | 36.50 | 82174 | 29333.00 | 11.62% | 0.00 |
| 2025-12-25 | 35.28 | 36.64 | 1.43 | 4.06% | 34.60 | 37.45 | 137654 | 49727.56 | 19.46% | 0.00 |
| 2025-12-24 | 34.20 | 35.21 | 1.11 | 3.26% | 33.70 | 35.35 | 93886 | 32687.05 | 13.27% | 0.00 |
| 2025-12-23 | 32.60 | 34.10 | 1.47 | 4.51% | 32.28 | 34.88 | 83784 | 28355.88 | 11.84% | 0.00 |
| 2025-12-22 | 32.37 | 32.63 | 0.59 | 1.84% | 32.12 | 33.17 | 35387 | 11587.66 | 5.00% | 0.00 |
| 2025-12-19 | 32.07 | 32.04 | 0.00 | 0.00% | 31.92 | 32.67 | 25434 | 8211.25 | 3.60% | 0.00 |
| 2025-12-18 | 31.91 | 32.04 | -0.16 | -0.50% | 31.91 | 33.06 | 33500 | 10892.46 | 4.74% | 0.00 |
| 2025-12-17 | 31.79 | 32.20 | 0.37 | 1.16% | 31.31 | 32.89 | 49488 | 15847.12 | 7.00% | 0.00 |
| 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 |
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。
