| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 26.03 | 26.33 | 0.47 | 1.82% | 25.90 | 26.35 | 43846 | 11468.44 | 2.63% | 0.00 |
| 2026-02-02 | 26.09 | 25.86 | -0.35 | -1.34% | 25.81 | 26.39 | 47378 | 12367.99 | 2.84% | 0.00 |
| 2026-01-30 | 26.26 | 26.21 | -0.10 | -0.38% | 25.93 | 26.42 | 48817 | 12793.91 | 2.93% | 0.00 |
| 2026-01-29 | 26.41 | 26.31 | -0.21 | -0.79% | 26.20 | 26.69 | 55852 | 14726.15 | 3.35% | 0.00 |
| 2026-01-28 | 26.88 | 26.52 | -0.52 | -1.92% | 26.47 | 27.04 | 60901 | 16215.64 | 3.65% | 0.00 |
| 2026-01-27 | 27.09 | 27.04 | -0.06 | -0.22% | 26.23 | 27.15 | 85036 | 22704.55 | 5.10% | 0.00 |
| 2026-01-26 | 27.93 | 27.10 | -0.80 | -2.87% | 27.03 | 27.99 | 109311 | 29868.45 | 6.55% | 0.00 |
| 2026-01-23 | 27.75 | 27.90 | 0.14 | 0.50% | 27.63 | 27.99 | 82332 | 22886.22 | 4.93% | 0.00 |
| 2026-01-22 | 28.08 | 27.76 | -0.34 | -1.21% | 27.71 | 28.45 | 87041 | 24296.05 | 5.22% | 0.00 |
| 2026-01-21 | 27.65 | 28.10 | 0.25 | 0.90% | 27.45 | 28.19 | 83936 | 23445.39 | 5.03% | 0.00 |
| 2026-01-20 | 27.65 | 27.85 | 0.09 | 0.32% | 27.65 | 28.50 | 107892 | 30256.28 | 6.47% | 1.00 |
| 2026-01-19 | 28.18 | 27.76 | -0.32 | -1.14% | 27.70 | 28.24 | 89389 | 24863.05 | 5.36% | 0.00 |
| 2026-01-16 | 27.38 | 28.08 | 0.71 | 2.59% | 27.38 | 28.16 | 148141 | 41366.49 | 8.88% | 15.00 |
| 2026-01-15 | 27.12 | 27.37 | 0.18 | 0.66% | 27.04 | 27.88 | 90906 | 24988.06 | 5.45% | 0.00 |
| 2026-01-14 | 27.12 | 27.19 | 0.04 | 0.15% | 26.85 | 27.55 | 104000 | 28366.77 | 6.23% | 0.00 |
| 2026-01-13 | 27.50 | 27.15 | -0.35 | -1.27% | 27.10 | 27.78 | 101567 | 27793.29 | 6.09% | 7.00 |
| 2026-01-12 | 27.70 | 27.50 | -0.13 | -0.47% | 27.20 | 27.70 | 115164 | 31532.58 | 6.90% | 0.00 |
| 2026-01-09 | 27.16 | 27.63 | 0.47 | 1.73% | 27.00 | 27.72 | 122513 | 33673.55 | 7.34% | 3.00 |
| 2026-01-08 | 27.03 | 27.16 | 0.04 | 0.15% | 26.91 | 27.24 | 78340 | 21240.08 | 4.69% | 0.00 |
| 2026-01-07 | 26.85 | 27.12 | 0.21 | 0.78% | 26.80 | 27.27 | 95840 | 25952.05 | 5.74% | 0.00 |
| 2026-01-06 | 26.95 | 26.91 | 0.06 | 0.22% | 26.73 | 26.95 | 75933 | 20401.82 | 4.55% | 0.00 |
| 2026-01-05 | 26.44 | 26.85 | 0.41 | 1.55% | 26.21 | 26.96 | 85050 | 22736.48 | 5.10% | 0.00 |
| 2025-12-31 | 26.48 | 26.44 | 0.16 | 0.61% | 26.03 | 27.08 | 89987 | 23904.83 | 5.39% | 0.00 |
| 2025-12-30 | 26.50 | 26.28 | -0.25 | -0.94% | 26.17 | 26.67 | 69286 | 18247.27 | 4.15% | 2.00 |
| 2025-12-29 | 26.56 | 26.53 | -0.19 | -0.71% | 26.47 | 26.84 | 45671 | 12161.55 | 2.74% | 0.00 |
| 2025-12-26 | 27.14 | 26.72 | -0.33 | -1.22% | 26.55 | 27.14 | 73184 | 19599.57 | 4.39% | 0.00 |
| 2025-12-25 | 27.03 | 27.05 | 0.13 | 0.48% | 26.90 | 27.39 | 76120 | 20642.95 | 4.56% | 11.00 |
| 2025-12-24 | 26.63 | 26.92 | 0.42 | 1.58% | 26.50 | 26.98 | 57725 | 15493.58 | 3.46% | 31.00 |
| 2025-12-23 | 26.86 | 26.50 | -0.46 | -1.71% | 26.44 | 27.00 | 65412 | 17473.40 | 3.92% | 0.00 |
| 2025-12-22 | 26.80 | 26.96 | 0.03 | 0.11% | 26.62 | 27.10 | 87537 | 23564.46 | 5.25% | 10.00 |
| 2025-12-19 | 25.88 | 26.93 | 1.17 | 4.54% | 25.76 | 27.40 | 154810 | 41461.13 | 9.28% | 36.00 |
| 2025-12-18 | 25.80 | 25.76 | -0.20 | -0.77% | 25.70 | 26.24 | 51408 | 13352.99 | 3.08% | 0.00 |
| 2025-12-17 | 26.18 | 25.96 | -0.47 | -1.78% | 25.55 | 26.43 | 87585 | 22643.84 | 5.25% | 0.00 |
| 2025-12-16 | 26.07 | 26.43 | 0.41 | 1.58% | 26.06 | 26.87 | 116926 | 31107.38 | 7.01% | 0.00 |
| 2025-12-15 | 25.80 | 26.02 | 0.09 | 0.35% | 25.73 | 26.59 | 56648 | 14832.15 | 3.39% | 0.00 |
| 2025-12-12 | 26.09 | 25.93 | -0.13 | -0.50% | 25.80 | 26.19 | 42808 | 11139.41 | 2.57% | 0.00 |
| 2025-12-11 | 26.56 | 26.06 | -0.51 | -1.92% | 26.03 | 26.63 | 61658 | 16219.67 | 3.69% | 9.00 |
| 2025-12-10 | 26.22 | 26.57 | 0.33 | 1.26% | 25.94 | 26.67 | 66425 | 17569.75 | 3.98% | 19.00 |
| 2025-12-09 | 26.08 | 26.24 | 0.17 | 0.65% | 26.00 | 26.56 | 74894 | 19753.88 | 4.49% | 12.00 |
| 2025-12-08 | 25.85 | 26.07 | 0.22 | 0.85% | 25.84 | 26.23 | 56221 | 14644.55 | 3.37% | 0.00 |
| 2025-12-05 | 25.80 | 25.85 | -0.09 | -0.35% | 25.36 | 25.98 | 57076 | 14645.28 | 3.42% | 3.00 |
| 2025-12-04 | 25.56 | 25.94 | 0.33 | 1.29% | 25.26 | 26.18 | 75338 | 19335.54 | 4.51% | 5.00 |
| 2025-12-03 | 26.55 | 25.61 | -0.95 | -3.58% | 25.51 | 26.65 | 103892 | 26964.15 | 6.23% | 5.00 |
| 2025-12-02 | 26.75 | 26.56 | -0.16 | -0.60% | 26.43 | 26.75 | 37997 | 10099.89 | 2.28% | 15.00 |
| 2025-12-01 | 26.36 | 26.72 | 0.36 | 1.37% | 26.28 | 26.83 | 56362 | 15007.26 | 3.38% | 11.00 |
| 2025-11-28 | 26.55 | 26.36 | -0.19 | -0.72% | 26.11 | 26.64 | 56083 | 14721.58 | 3.36% | 6.00 |
| 2025-11-27 | 26.51 | 26.55 | 0.04 | 0.15% | 26.49 | 26.96 | 52725 | 14071.51 | 3.16% | 2.00 |
| 2025-11-26 | 26.77 | 26.51 | -0.26 | -0.97% | 26.41 | 26.84 | 49937 | 13296.49 | 2.99% | 0.00 |
| 2025-11-25 | 26.40 | 26.77 | 0.42 | 1.59% | 26.40 | 27.05 | 69167 | 18541.60 | 4.14% | 19.00 |
| 2025-11-24 | 26.30 | 26.35 | 0.00 | 0.00% | 26.03 | 26.63 | 61115 | 16089.49 | 3.66% | 11.00 |
| 2025-11-21 | 26.80 | 26.35 | -0.57 | -2.12% | 26.07 | 27.06 | 92852 | 24677.89 | 5.56% | 1.00 |
| 2025-11-20 | 27.38 | 26.92 | -0.46 | -1.68% | 26.91 | 27.54 | 73756 | 20027.26 | 4.42% | 8.00 |
| 2025-11-19 | 27.50 | 27.38 | -0.23 | -0.83% | 27.26 | 27.76 | 62403 | 17146.77 | 3.74% | 1.00 |
| 2025-11-18 | 28.34 | 27.61 | -0.82 | -2.88% | 27.55 | 28.38 | 98036 | 27343.54 | 5.87% | 1.00 |
| 2025-11-17 | 28.60 | 28.43 | -0.29 | -1.01% | 28.14 | 28.60 | 80544 | 22828.19 | 4.83% | 0.00 |
| 2025-11-14 | 28.01 | 28.72 | 0.51 | 1.81% | 27.91 | 29.16 | 158690 | 45422.27 | 9.51% | 0.00 |
| 2025-11-13 | 28.46 | 28.21 | -0.24 | -0.84% | 28.12 | 28.47 | 92091 | 25969.36 | 5.52% | 0.00 |
| 2025-11-12 | 27.79 | 28.45 | 0.68 | 2.45% | 27.60 | 28.49 | 138544 | 39084.20 | 8.30% | 79.00 |
| 2025-11-11 | 28.08 | 27.77 | -0.26 | -0.93% | 27.73 | 28.08 | 59571 | 16601.71 | 3.57% | 0.00 |
| 2025-11-10 | 27.79 | 28.03 | 0.21 | 0.75% | 27.59 | 28.09 | 79709 | 22179.21 | 4.78% | 0.00 |
| 2025-11-07 | 28.50 | 27.82 | -0.84 | -2.93% | 27.81 | 28.50 | 142448 | 39978.94 | 8.54% | 0.00 |
| 2025-11-06 | 28.61 | 28.66 | -0.19 | -0.66% | 28.41 | 28.74 | 90610 | 25904.28 | 5.43% | 0.00 |
| 2025-11-05 | 28.06 | 28.85 | 0.54 | 1.91% | 27.96 | 28.88 | 117677 | 33604.79 | 7.05% | 13.00 |
| 2025-11-04 | 28.65 | 28.31 | -0.38 | -1.32% | 28.01 | 28.86 | 110647 | 31364.40 | 6.63% | 0.00 |
| 2025-11-03 | 28.40 | 28.69 | 0.30 | 1.06% | 28.17 | 28.70 | 96857 | 27580.40 | 5.80% | 0.00 |
| 2025-10-31 | 28.20 | 28.39 | 0.13 | 0.46% | 28.20 | 29.00 | 118838 | 34040.03 | 7.12% | 0.00 |
| 2025-10-30 | 29.00 | 28.26 | -0.95 | -3.25% | 28.18 | 29.00 | 183137 | 52146.88 | 10.97% | 4.00 |
| 2025-10-29 | 28.91 | 29.21 | 0.12 | 0.41% | 28.79 | 29.27 | 160439 | 46591.17 | 9.61% | 0.00 |
| 2025-10-28 | 29.19 | 29.09 | -0.20 | -0.68% | 28.89 | 29.55 | 153982 | 44882.50 | 9.23% | 0.00 |
| 2025-10-27 | 29.70 | 29.29 | -0.33 | -1.11% | 29.00 | 29.86 | 213953 | 62774.52 | 12.82% | 8.00 |
| 2025-10-24 | 30.51 | 29.62 | -1.37 | -4.42% | 29.62 | 30.55 | 327930 | 98192.71 | 19.65% | 51.00 |
| 2025-10-23 | 28.82 | 30.99 | 1.80 | 6.17% | 28.81 | 31.65 | 394257 | 119679.52 | 23.62% | 24.00 |
| 2025-10-22 | 28.07 | 29.19 | 0.84 | 2.96% | 27.98 | 29.65 | 233974 | 67943.61 | 14.02% | 6.00 |
| 2025-10-21 | 28.08 | 28.35 | 0.20 | 0.71% | 27.48 | 28.45 | 143337 | 40318.07 | 8.59% | 2.00 |
| 2025-10-20 | 28.10 | 28.15 | 0.26 | 0.93% | 27.71 | 28.42 | 120158 | 33823.85 | 7.20% | 3.00 |
| 2025-10-17 | 28.09 | 27.89 | -0.34 | -1.20% | 27.64 | 29.17 | 171974 | 49002.10 | 10.31% | 2.00 |
| 2025-10-16 | 27.63 | 28.23 | 0.44 | 1.58% | 27.37 | 28.87 | 210908 | 59460.95 | 12.64% | 11.00 |
| 2025-10-15 | 27.56 | 27.79 | 0.23 | 0.83% | 26.89 | 27.81 | 156479 | 43082.28 | 9.38% | 7.00 |
| 2025-10-14 | 28.70 | 27.56 | -1.24 | -4.31% | 27.46 | 29.09 | 259773 | 73167.15 | 15.57% | 10.00 |
| 2025-10-13 | 28.52 | 28.80 | -1.11 | -3.71% | 28.04 | 29.15 | 293369 | 83787.91 | 17.58% | 13.00 |
联合动力(301656)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。
