| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 97.20 | 97.48 | 0.01 | 0.01% | 96.76 | 98.89 | 14365 | 14022.20 | 7.47% | 0.00 |
| 2025-10-27 | 96.75 | 97.47 | 0.72 | 0.74% | 96.10 | 98.50 | 22279 | 21714.47 | 11.58% | 0.00 |
| 2025-10-24 | 94.01 | 96.75 | 4.58 | 4.97% | 93.00 | 99.33 | 26279 | 25145.94 | 13.66% | 1.00 |
| 2025-10-23 | 92.35 | 92.17 | -0.23 | -0.25% | 89.83 | 92.36 | 10483 | 9537.36 | 5.45% | 0.00 |
| 2025-10-22 | 91.60 | 92.40 | 0.50 | 0.54% | 90.52 | 92.85 | 9891 | 9075.03 | 5.14% | 0.00 |
| 2025-10-21 | 92.00 | 91.90 | -0.48 | -0.52% | 91.01 | 92.23 | 9787 | 8974.24 | 5.09% | 0.00 |
| 2025-10-20 | 89.10 | 92.38 | 3.99 | 4.51% | 89.03 | 92.43 | 14111 | 12830.13 | 7.34% | 0.00 |
| 2025-10-17 | 91.85 | 88.39 | -3.46 | -3.77% | 88.30 | 91.85 | 12772 | 11456.08 | 6.64% | 0.00 |
| 2025-10-16 | 93.32 | 91.85 | -1.34 | -1.44% | 91.32 | 93.32 | 10209 | 9422.35 | 5.31% | 0.00 |
| 2025-10-15 | 90.50 | 93.19 | 2.84 | 3.14% | 89.52 | 93.30 | 15688 | 14441.09 | 8.16% | 0.00 |
| 2025-10-14 | 94.00 | 90.35 | -3.42 | -3.65% | 90.15 | 95.29 | 16338 | 15121.48 | 8.49% | 0.00 |
| 2025-10-13 | 91.30 | 93.77 | -1.65 | -1.73% | 90.00 | 93.86 | 17549 | 16207.73 | 9.12% | 0.00 |
| 2025-10-10 | 97.76 | 95.42 | -3.11 | -3.16% | 95.06 | 97.76 | 22913 | 21952.78 | 11.91% | 0.00 |
| 2025-10-09 | 100.39 | 98.53 | -1.29 | -1.29% | 97.98 | 100.64 | 25369 | 25100.91 | 13.19% | 0.00 |
| 2025-09-30 | 98.88 | 99.82 | 1.32 | 1.34% | 98.63 | 103.18 | 32551 | 32656.75 | 16.92% | 0.00 |
| 2025-09-29 | 99.62 | 98.50 | 0.09 | 0.09% | 97.39 | 102.22 | 36030 | 35845.08 | 18.73% | 0.00 |
| 2025-09-26 | 102.13 | 98.41 | -5.09 | -4.92% | 98.00 | 102.50 | 41648 | 41586.80 | 21.65% | 0.00 |
| 2025-09-25 | 91.75 | 103.50 | 12.80 | 14.11% | 90.38 | 106.07 | 73783 | 73557.44 | 38.36% | 8.00 |
| 2025-09-24 | 88.51 | 90.70 | 2.16 | 2.44% | 87.61 | 91.87 | 17011 | 15251.23 | 8.84% | 0.00 |
| 2025-09-23 | 88.85 | 88.54 | -0.57 | -0.64% | 86.51 | 89.30 | 12830 | 11255.77 | 6.67% | 0.00 |
| 2025-09-22 | 88.00 | 89.11 | 1.31 | 1.49% | 88.00 | 90.93 | 14760 | 13220.22 | 7.67% | 0.00 |
| 2025-09-19 | 87.58 | 87.80 | 0.53 | 0.61% | 86.86 | 88.38 | 11209 | 9833.07 | 5.83% | 0.00 |
| 2025-09-18 | 89.43 | 87.27 | -2.63 | -2.93% | 86.66 | 90.43 | 20555 | 18251.47 | 10.69% | 0.00 |
| 2025-09-17 | 90.10 | 89.90 | -0.70 | -0.77% | 89.39 | 90.60 | 12958 | 11659.62 | 6.74% | 0.00 |
| 2025-09-16 | 89.91 | 90.60 | 0.92 | 1.03% | 89.25 | 90.66 | 11921 | 10731.50 | 6.20% | 0.00 |
| 2025-09-15 | 91.00 | 89.68 | -1.26 | -1.39% | 89.60 | 92.21 | 14789 | 13423.48 | 7.69% | 0.00 |
| 2025-09-12 | 93.06 | 90.94 | -2.15 | -2.31% | 90.70 | 93.09 | 18135 | 16607.80 | 9.43% | 0.00 |
| 2025-09-11 | 91.37 | 93.09 | 1.56 | 1.70% | 90.36 | 93.15 | 16576 | 15273.86 | 8.62% | 0.00 |
| 2025-09-10 | 91.53 | 91.53 | -0.71 | -0.77% | 90.23 | 92.50 | 13768 | 12555.22 | 7.16% | 0.00 |
| 2025-09-09 | 92.96 | 92.24 | -1.08 | -1.16% | 91.62 | 93.86 | 14660 | 13552.52 | 7.62% | 0.00 |
| 2025-09-08 | 94.30 | 93.32 | -1.07 | -1.13% | 93.01 | 94.61 | 20913 | 19551.67 | 10.87% | 0.00 |
| 2025-09-05 | 89.55 | 94.39 | 5.72 | 6.45% | 89.20 | 94.94 | 30198 | 28197.29 | 15.70% | 0.00 |
| 2025-09-04 | 89.97 | 88.67 | -1.06 | -1.18% | 87.40 | 92.79 | 18142 | 16427.63 | 9.43% | 0.00 |
| 2025-09-03 | 92.99 | 89.73 | -3.48 | -3.73% | 89.70 | 94.00 | 16755 | 15301.55 | 8.71% | 0.00 |
| 2025-09-02 | 96.68 | 93.21 | -3.47 | -3.59% | 91.40 | 96.68 | 28679 | 26802.72 | 14.91% | 0.00 |
| 2025-09-01 | 92.60 | 96.68 | 3.53 | 3.79% | 92.60 | 96.80 | 32584 | 31007.54 | 16.94% | 0.00 |
| 2025-08-29 | 90.09 | 93.15 | 2.40 | 2.64% | 89.20 | 95.95 | 31941 | 29694.37 | 16.61% | 5.00 |
| 2025-08-28 | 88.70 | 90.75 | 2.05 | 2.31% | 87.15 | 90.75 | 20764 | 18483.96 | 10.80% | 0.00 |
| 2025-08-27 | 90.96 | 88.70 | -3.58 | -3.88% | 88.68 | 92.23 | 25397 | 23073.91 | 13.21% | 0.00 |
| 2025-08-26 | 90.91 | 92.28 | 1.78 | 1.97% | 90.50 | 94.69 | 24971 | 23165.27 | 12.98% | 2.00 |
| 2025-08-25 | 92.03 | 90.50 | -0.85 | -0.93% | 89.50 | 92.54 | 26975 | 24367.89 | 14.03% | 0.00 |
| 2025-08-22 | 88.75 | 91.35 | 3.83 | 4.38% | 88.00 | 91.64 | 34512 | 31191.14 | 17.94% | 0.00 |
| 2025-08-21 | 87.43 | 87.52 | 0.07 | 0.08% | 86.66 | 88.75 | 18107 | 15872.20 | 9.41% | 0.00 |
| 2025-08-20 | 86.98 | 87.45 | 0.35 | 0.40% | 85.89 | 87.45 | 13193 | 11440.95 | 6.86% | 1.00 |
| 2025-08-19 | 86.88 | 87.10 | 0.30 | 0.35% | 85.60 | 87.31 | 14450 | 12497.84 | 7.51% | 0.00 |
| 2025-08-18 | 84.29 | 86.80 | 2.55 | 3.03% | 84.29 | 86.96 | 21001 | 18072.30 | 10.92% | 0.00 |
| 2025-08-15 | 82.78 | 84.25 | 1.46 | 1.76% | 82.78 | 84.63 | 11868 | 9985.51 | 6.17% | 0.00 |
| 2025-08-14 | 85.54 | 82.79 | -2.57 | -3.01% | 82.71 | 85.67 | 17378 | 14563.61 | 9.04% | 0.00 |
| 2025-08-13 | 85.52 | 85.36 | -0.16 | -0.19% | 85.00 | 86.16 | 11603 | 9921.51 | 6.03% | 0.00 |
| 2025-08-12 | 85.75 | 85.52 | -0.26 | -0.30% | 84.84 | 85.97 | 8334 | 7112.66 | 4.33% | 0.00 |
| 2025-08-11 | 83.90 | 85.78 | 2.20 | 2.63% | 83.90 | 86.37 | 15362 | 13128.94 | 7.99% | 0.00 |
| 2025-08-08 | 84.64 | 83.58 | -0.98 | -1.16% | 83.50 | 84.88 | 8456 | 7095.77 | 4.40% | 0.00 |
| 2025-08-07 | 85.62 | 84.56 | -0.90 | -1.05% | 84.32 | 85.80 | 9829 | 8344.42 | 5.11% | 0.00 |
| 2025-08-06 | 84.38 | 85.46 | 0.56 | 0.66% | 84.36 | 85.71 | 10080 | 8593.25 | 5.24% | 0.00 |
| 2025-08-05 | 84.49 | 84.90 | 0.41 | 0.49% | 83.96 | 85.28 | 10455 | 8842.62 | 5.44% | 0.00 |
| 2025-08-04 | 82.40 | 84.49 | 1.41 | 1.70% | 81.93 | 84.60 | 12572 | 10535.11 | 6.54% | 0.00 |
| 2025-08-01 | 82.10 | 83.08 | 0.93 | 1.13% | 81.92 | 84.48 | 10104 | 8367.64 | 5.25% | 0.00 |
| 2025-07-31 | 83.40 | 82.15 | -1.27 | -1.52% | 81.90 | 84.73 | 13242 | 11034.21 | 6.89% | 0.00 |
| 2025-07-30 | 84.82 | 83.42 | -1.56 | -1.84% | 82.40 | 84.82 | 13849 | 11565.37 | 7.20% | 0.00 |
| 2025-07-29 | 82.91 | 84.98 | 1.67 | 2.00% | 82.65 | 86.64 | 21309 | 18048.11 | 11.08% | 10.00 |
| 2025-07-28 | 82.49 | 83.31 | 0.71 | 0.86% | 82.40 | 83.38 | 8777 | 7287.55 | 4.56% | 0.00 |
| 2025-07-25 | 82.11 | 82.60 | 0.54 | 0.66% | 81.60 | 82.86 | 8654 | 7117.49 | 4.50% | 0.00 |
| 2025-07-24 | 81.10 | 82.06 | 0.86 | 1.06% | 81.10 | 82.44 | 8262 | 6767.84 | 4.30% | 0.00 |
| 2025-07-23 | 82.08 | 81.20 | -1.23 | -1.49% | 80.91 | 82.50 | 9038 | 7371.61 | 4.70% | 0.00 |
| 2025-07-22 | 83.18 | 82.43 | -0.75 | -0.90% | 81.80 | 83.23 | 10556 | 8695.22 | 5.49% | 0.00 |
| 2025-07-21 | 80.80 | 83.18 | 2.38 | 2.95% | 80.62 | 84.58 | 17363 | 14375.18 | 9.03% | 6.00 |
| 2025-07-18 | 81.32 | 80.80 | -0.47 | -0.58% | 80.59 | 82.29 | 8948 | 7269.07 | 4.65% | 2.00 |
| 2025-07-17 | 80.93 | 81.27 | 0.37 | 0.46% | 80.49 | 81.42 | 7030 | 5695.60 | 3.66% | 0.00 |
| 2025-07-16 | 80.59 | 80.90 | 0.35 | 0.43% | 80.36 | 81.29 | 6562 | 5307.61 | 3.41% | 0.00 |
| 2025-07-15 | 80.66 | 80.55 | -0.49 | -0.60% | 79.64 | 81.39 | 6889 | 5539.41 | 3.58% | 0.00 |
| 2025-07-14 | 80.50 | 81.04 | 0.27 | 0.33% | 80.45 | 81.20 | 5096 | 4122.32 | 2.65% | 0.00 |
| 2025-07-11 | 80.79 | 80.77 | -0.26 | -0.32% | 80.27 | 81.75 | 7498 | 6060.16 | 3.90% | 0.00 |
| 2025-07-10 | 81.66 | 81.03 | -0.93 | -1.13% | 80.73 | 82.00 | 7047 | 5720.84 | 3.66% | 0.00 |
| 2025-07-09 | 81.58 | 81.96 | 0.33 | 0.40% | 81.52 | 83.97 | 11607 | 9588.12 | 6.03% | 0.00 |
| 2025-07-08 | 80.00 | 81.63 | 1.43 | 1.78% | 79.90 | 82.19 | 9418 | 7654.75 | 4.90% | 0.00 |
| 2025-07-07 | 79.88 | 80.20 | 0.30 | 0.38% | 79.30 | 80.40 | 5097 | 4072.31 | 2.65% | 0.00 |
| 2025-07-04 | 81.20 | 79.90 | -1.50 | -1.84% | 79.77 | 81.30 | 8988 | 7207.54 | 4.67% | 0.00 |
| 2025-07-03 | 80.32 | 81.40 | 0.70 | 0.87% | 80.32 | 82.19 | 7854 | 6386.92 | 4.08% | 0.00 |
| 2025-07-02 | 81.31 | 80.70 | -1.26 | -1.54% | 80.31 | 81.88 | 8201 | 6623.33 | 4.26% | 0.00 |
| 2025-07-01 | 82.60 | 81.96 | -0.64 | -0.77% | 80.55 | 82.70 | 11079 | 9025.14 | 5.76% | 0.00 |
壹连科技(301631)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。
