| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 103.36 | 103.42 | 0.11 | 0.11% | 100.98 | 104.98 | 16099 | 16534.04 | 5.24% | 0.00 |
| 2025-12-16 | 105.00 | 103.31 | -1.86 | -1.77% | 103.00 | 105.98 | 18694 | 19455.77 | 6.09% | 0.00 |
| 2025-12-15 | 104.98 | 105.17 | 0.17 | 0.16% | 104.30 | 108.88 | 22644 | 24054.64 | 7.37% | 0.00 |
| 2025-12-12 | 102.37 | 105.00 | 2.11 | 2.05% | 101.02 | 108.18 | 34739 | 36496.00 | 11.31% | 3.00 |
| 2025-12-11 | 102.00 | 102.89 | 1.94 | 1.92% | 101.20 | 104.84 | 35828 | 36930.19 | 11.67% | 1.00 |
| 2025-12-10 | 98.78 | 100.95 | 2.02 | 2.04% | 96.54 | 101.19 | 28764 | 28638.72 | 9.37% | 0.00 |
| 2025-12-09 | 95.91 | 98.93 | 2.52 | 2.61% | 95.80 | 100.70 | 26183 | 25954.73 | 8.53% | 0.00 |
| 2025-12-08 | 95.60 | 96.41 | 1.24 | 1.30% | 94.60 | 97.24 | 15187 | 14603.59 | 4.95% | 0.00 |
| 2025-12-05 | 92.55 | 95.17 | 2.12 | 2.28% | 92.55 | 95.20 | 10802 | 10152.61 | 3.52% | 0.00 |
| 2025-12-04 | 94.76 | 93.05 | -1.76 | -1.86% | 92.70 | 95.30 | 13066 | 12205.17 | 4.26% | 0.00 |
| 2025-12-03 | 97.32 | 94.81 | -2.55 | -2.62% | 94.80 | 97.60 | 17987 | 17189.67 | 5.86% | 0.00 |
| 2025-12-02 | 99.68 | 97.36 | -2.98 | -2.97% | 96.58 | 100.34 | 21454 | 21072.72 | 6.99% | 2.00 |
| 2025-12-01 | 97.81 | 100.34 | 2.19 | 2.23% | 97.11 | 100.74 | 26624 | 26565.17 | 8.67% | 5.00 |
| 2025-11-28 | 97.05 | 98.15 | 0.89 | 0.92% | 96.82 | 99.99 | 18091 | 17792.24 | 5.89% | 0.00 |
| 2025-11-27 | 96.48 | 97.26 | 0.13 | 0.13% | 96.00 | 99.10 | 18168 | 17777.33 | 5.92% | 0.00 |
| 2025-11-26 | 100.48 | 97.13 | -3.37 | -3.35% | 97.00 | 101.77 | 31573 | 31442.39 | 10.28% | 0.00 |
| 2025-11-25 | 99.40 | 100.50 | 1.50 | 1.52% | 98.03 | 100.69 | 43628 | 43431.91 | 14.21% | 2.00 |
| 2025-11-24 | 98.00 | 99.00 | 2.51 | 2.60% | 94.68 | 100.98 | 33632 | 32910.95 | 10.95% | 14.00 |
| 2025-11-21 | 102.05 | 96.49 | -7.58 | -7.28% | 96.01 | 103.10 | 36895 | 36157.41 | 19.18% | 0.00 |
| 2025-11-20 | 96.54 | 104.07 | 8.35 | 8.72% | 96.54 | 108.79 | 52699 | 54701.18 | 27.40% | 0.00 |
| 2025-11-19 | 99.18 | 95.72 | -3.35 | -3.38% | 95.61 | 100.86 | 24244 | 23665.85 | 12.61% | 1.00 |
| 2025-11-18 | 101.72 | 99.07 | -2.65 | -2.61% | 98.30 | 102.46 | 24364 | 24334.23 | 12.67% | 1.00 |
| 2025-11-17 | 104.33 | 101.72 | -2.42 | -2.32% | 101.14 | 104.66 | 25422 | 25958.13 | 13.22% | 0.00 |
| 2025-11-14 | 109.30 | 104.14 | -6.19 | -5.61% | 104.02 | 109.50 | 32307 | 34215.35 | 16.80% | 1.00 |
| 2025-11-13 | 102.52 | 110.33 | 7.93 | 7.74% | 102.51 | 119.00 | 70283 | 78089.29 | 36.54% | 0.00 |
| 2025-11-12 | 93.37 | 102.40 | 9.03 | 9.67% | 92.42 | 105.97 | 58836 | 59064.56 | 30.59% | 1.00 |
| 2025-11-11 | 95.09 | 93.37 | -1.67 | -1.76% | 93.10 | 95.79 | 11087 | 10431.53 | 5.76% | 0.00 |
| 2025-11-10 | 96.20 | 95.04 | -1.29 | -1.34% | 94.20 | 96.47 | 12322 | 11710.58 | 6.41% | 0.00 |
| 2025-11-07 | 98.29 | 96.33 | -2.62 | -2.65% | 95.50 | 98.87 | 16894 | 16337.09 | 8.78% | 0.00 |
| 2025-11-06 | 95.86 | 98.95 | 2.89 | 3.01% | 95.86 | 99.74 | 23151 | 22861.04 | 12.04% | 0.00 |
| 2025-11-05 | 94.51 | 96.06 | -0.05 | -0.05% | 93.83 | 97.49 | 13630 | 13024.14 | 7.09% | 0.00 |
| 2025-11-04 | 95.00 | 96.11 | 1.01 | 1.06% | 95.00 | 99.36 | 21099 | 20530.95 | 10.97% | 0.00 |
| 2025-11-03 | 96.55 | 95.10 | -1.75 | -1.81% | 93.40 | 97.50 | 15123 | 14333.76 | 7.86% | 0.00 |
| 2025-10-31 | 97.18 | 96.85 | -1.13 | -1.15% | 96.50 | 99.71 | 17915 | 17557.05 | 9.31% | 0.00 |
| 2025-10-30 | 97.35 | 97.98 | 0.33 | 0.34% | 96.90 | 100.50 | 21482 | 21233.49 | 11.17% | 0.00 |
| 2025-10-29 | 96.71 | 97.65 | 0.17 | 0.17% | 96.55 | 98.40 | 13699 | 13366.77 | 7.12% | 0.00 |
| 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 |
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。
