| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 86.03 | 87.40 | 1.40 | 1.63% | 86.03 | 87.62 | 7839 | 6825.58 | 2.55% | 1.00 |
| 2026-03-24 | 86.29 | 86.00 | 1.11 | 1.31% | 83.66 | 86.65 | 11034 | 9404.46 | 3.59% | 0.00 |
| 2026-03-23 | 89.00 | 84.89 | -5.31 | -5.89% | 84.20 | 89.00 | 14681 | 12736.72 | 4.78% | 0.00 |
| 2026-03-20 | 91.77 | 90.20 | -1.57 | -1.71% | 90.11 | 92.89 | 10204 | 9331.41 | 3.32% | 0.00 |
| 2026-03-19 | 91.39 | 91.77 | -0.79 | -0.85% | 90.68 | 93.80 | 11743 | 10836.92 | 3.82% | 0.00 |
| 2026-03-18 | 92.00 | 92.56 | 1.26 | 1.38% | 90.92 | 92.80 | 6487 | 5963.57 | 2.11% | 0.00 |
| 2026-03-17 | 94.35 | 91.30 | -2.70 | -2.87% | 91.00 | 94.96 | 9109 | 8441.56 | 2.97% | 0.00 |
| 2026-03-16 | 93.88 | 94.00 | -0.31 | -0.33% | 92.60 | 94.31 | 6879 | 6427.26 | 2.24% | 0.00 |
| 2026-03-13 | 94.80 | 94.31 | -0.70 | -0.74% | 94.05 | 96.12 | 7849 | 7447.33 | 2.56% | 0.00 |
| 2026-03-12 | 96.99 | 95.01 | -2.19 | -2.25% | 94.51 | 97.49 | 10781 | 10312.59 | 3.51% | 0.00 |
| 2026-03-11 | 96.51 | 97.20 | 0.59 | 0.61% | 96.06 | 99.38 | 14741 | 14388.78 | 4.80% | 0.00 |
| 2026-03-10 | 93.87 | 96.61 | 3.67 | 3.95% | 93.80 | 97.32 | 14622 | 13990.64 | 4.76% | 0.00 |
| 2026-03-09 | 92.09 | 92.94 | -0.67 | -0.72% | 89.22 | 93.19 | 12452 | 11323.14 | 4.06% | 0.00 |
| 2026-03-06 | 92.58 | 93.61 | 0.51 | 0.55% | 92.31 | 94.40 | 7845 | 7340.25 | 2.55% | 0.00 |
| 2026-03-05 | 95.24 | 93.10 | -0.27 | -0.29% | 92.50 | 95.79 | 10316 | 9722.20 | 3.36% | 0.00 |
| 2026-03-04 | 94.52 | 93.37 | -2.17 | -2.27% | 93.04 | 95.84 | 11267 | 10613.66 | 3.67% | 0.00 |
| 2026-03-03 | 99.38 | 95.54 | -3.71 | -3.74% | 95.45 | 101.10 | 13133 | 12840.02 | 4.28% | 0.00 |
| 2026-03-02 | 101.01 | 99.25 | -3.00 | -2.93% | 97.76 | 101.30 | 14991 | 14882.81 | 4.88% | 0.00 |
| 2026-02-27 | 103.03 | 102.25 | -1.53 | -1.47% | 101.36 | 104.78 | 14149 | 14498.11 | 4.61% | 0.00 |
| 2026-02-26 | 99.72 | 103.78 | 4.19 | 4.21% | 98.61 | 104.83 | 23265 | 23754.21 | 7.58% | 0.00 |
| 2026-02-25 | 98.80 | 99.59 | 0.78 | 0.79% | 98.30 | 99.80 | 8980 | 8927.87 | 2.92% | 0.00 |
| 2026-02-24 | 98.74 | 98.81 | 0.91 | 0.93% | 97.80 | 99.13 | 8415 | 8286.13 | 2.74% | 0.00 |
| 2026-02-13 | 97.83 | 97.90 | 0.06 | 0.06% | 97.28 | 99.72 | 10138 | 9996.93 | 3.30% | 0.00 |
| 2026-02-12 | 97.01 | 97.84 | 1.07 | 1.11% | 96.70 | 98.36 | 8456 | 8272.82 | 2.75% | 0.00 |
| 2026-02-11 | 96.75 | 96.77 | 0.00 | 0.00% | 96.53 | 97.58 | 6968 | 6771.59 | 2.27% | 0.00 |
| 2026-02-10 | 96.99 | 96.77 | -0.11 | -0.11% | 96.31 | 97.45 | 7744 | 7501.09 | 2.52% | 6.00 |
| 2026-02-09 | 98.10 | 96.88 | 0.00 | 0.00% | 96.39 | 98.27 | 12102 | 11760.49 | 3.94% | 2.00 |
| 2026-02-06 | 96.59 | 96.88 | -0.84 | -0.86% | 96.10 | 97.96 | 7856 | 7643.07 | 2.56% | 5.00 |
| 2026-02-05 | 96.01 | 97.72 | 1.41 | 1.46% | 95.29 | 98.31 | 12364 | 12021.81 | 4.03% | 0.00 |
| 2026-02-04 | 98.01 | 96.31 | -4.27 | -4.25% | 95.20 | 98.53 | 18580 | 17897.45 | 6.05% | 2.00 |
| 2026-02-03 | 98.70 | 100.58 | 3.10 | 3.18% | 97.80 | 100.59 | 11268 | 11192.47 | 3.67% | 0.00 |
| 2026-02-02 | 99.73 | 97.48 | -2.90 | -2.89% | 97.26 | 100.74 | 12048 | 11935.45 | 3.92% | 0.00 |
| 2026-01-30 | 100.93 | 100.38 | -1.56 | -1.53% | 98.03 | 101.49 | 15662 | 15664.61 | 5.10% | 1.00 |
| 2026-01-29 | 104.21 | 101.94 | -3.03 | -2.89% | 101.90 | 105.50 | 18785 | 19401.95 | 6.12% | 0.00 |
| 2026-01-28 | 105.00 | 104.97 | -0.81 | -0.77% | 102.39 | 107.20 | 21650 | 22520.77 | 7.05% | 2.00 |
| 2026-01-27 | 106.41 | 105.78 | 0.49 | 0.47% | 101.80 | 107.50 | 22715 | 23786.51 | 7.40% | 0.00 |
| 2026-01-26 | 109.82 | 105.29 | -3.84 | -3.52% | 104.60 | 109.98 | 21247 | 22617.39 | 6.92% | 0.00 |
| 2026-01-23 | 108.70 | 109.13 | 0.43 | 0.40% | 107.70 | 110.37 | 17709 | 19318.86 | 5.77% | 0.00 |
| 2026-01-22 | 109.48 | 108.70 | -0.20 | -0.18% | 107.47 | 110.82 | 22149 | 24051.80 | 7.21% | 1.00 |
| 2026-01-21 | 105.09 | 108.90 | 3.82 | 3.64% | 104.01 | 113.09 | 33384 | 36485.17 | 10.87% | 0.00 |
| 2026-01-20 | 106.47 | 105.08 | -1.19 | -1.12% | 104.01 | 108.76 | 17340 | 18323.46 | 5.65% | 0.00 |
| 2026-01-19 | 106.50 | 106.27 | -0.60 | -0.56% | 105.01 | 106.99 | 16073 | 17033.41 | 5.23% | 0.00 |
| 2026-01-16 | 102.91 | 106.87 | 3.99 | 3.88% | 102.50 | 107.66 | 28340 | 29925.52 | 9.23% | 1.00 |
| 2026-01-15 | 103.45 | 102.88 | -0.64 | -0.62% | 101.02 | 104.43 | 20622 | 21081.46 | 6.72% | 0.00 |
| 2026-01-14 | 103.03 | 103.52 | 1.02 | 1.00% | 101.24 | 105.08 | 21199 | 21930.81 | 6.90% | 8.00 |
| 2026-01-13 | 104.95 | 102.50 | -2.36 | -2.25% | 102.15 | 106.33 | 19820 | 20611.96 | 6.45% | 2.00 |
| 2026-01-12 | 104.00 | 104.86 | 0.27 | 0.26% | 102.05 | 105.20 | 27427 | 28429.09 | 8.93% | 9.00 |
| 2026-01-09 | 106.03 | 104.59 | -1.57 | -1.48% | 104.11 | 106.18 | 18193 | 19069.01 | 5.92% | 0.00 |
| 2026-01-08 | 104.40 | 106.16 | 2.72 | 2.63% | 103.80 | 109.58 | 28610 | 30692.22 | 9.32% | 0.00 |
| 2026-01-07 | 103.99 | 103.44 | -1.26 | -1.20% | 103.00 | 105.70 | 15290 | 15926.99 | 4.98% | 0.00 |
| 2026-01-06 | 106.06 | 104.70 | -1.30 | -1.23% | 102.18 | 106.78 | 22644 | 23658.00 | 7.37% | 0.00 |
| 2026-01-05 | 104.00 | 106.00 | 2.45 | 2.37% | 103.56 | 106.30 | 15527 | 16404.50 | 5.06% | 0.00 |
| 2025-12-31 | 104.27 | 103.55 | 0.09 | 0.09% | 103.10 | 104.48 | 8405 | 8733.95 | 2.74% | 0.00 |
| 2025-12-30 | 105.80 | 103.46 | -2.23 | -2.11% | 103.02 | 105.80 | 14004 | 14574.49 | 4.56% | 0.00 |
| 2025-12-29 | 106.00 | 105.69 | 1.00 | 0.96% | 103.79 | 107.20 | 17206 | 18172.75 | 5.60% | 0.00 |
| 2025-12-26 | 107.52 | 104.69 | -2.81 | -2.61% | 104.42 | 107.58 | 16231 | 17150.05 | 5.29% | 0.00 |
| 2025-12-25 | 106.03 | 107.50 | 0.98 | 0.92% | 105.25 | 109.76 | 16458 | 17672.21 | 5.36% | 2.00 |
| 2025-12-24 | 106.50 | 106.52 | 0.02 | 0.02% | 105.56 | 107.34 | 12098 | 12885.52 | 3.94% | 0.00 |
| 2025-12-23 | 107.00 | 106.50 | -0.78 | -0.73% | 105.60 | 108.00 | 14149 | 15054.47 | 4.61% | 0.00 |
| 2025-12-22 | 105.00 | 107.28 | 2.28 | 2.17% | 103.88 | 109.88 | 25498 | 27428.02 | 8.30% | 0.00 |
| 2025-12-19 | 103.90 | 105.00 | 1.19 | 1.15% | 102.38 | 105.55 | 18579 | 19338.79 | 6.05% | 3.00 |
| 2025-12-18 | 102.87 | 103.81 | 0.39 | 0.38% | 101.86 | 105.48 | 15477 | 16109.37 | 5.04% | 0.00 |
| 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 |
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。
