| 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 | 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 |
| 2025-10-10 | 31.18 | 29.91 | -1.99 | -6.24% | 29.82 | 31.63 | 400379 | 121669.23 | 23.99% | 6.00 |
| 2025-10-09 | 30.36 | 31.90 | 1.04 | 3.37% | 29.87 | 32.22 | 474989 | 149510.12 | 28.46% | 79.00 |
| 2025-09-30 | 31.70 | 30.86 | -1.91 | -5.83% | 30.60 | 32.88 | 562962 | 176783.12 | 33.73% | 23.00 |
| 2025-09-29 | 31.88 | 32.77 | 1.22 | 3.87% | 30.03 | 34.51 | 697524 | 227436.39 | 41.80% | 82.00 |
| 2025-09-26 | 30.90 | 31.55 | 0.65 | 2.10% | 28.91 | 33.37 | 743396 | 235269.22 | 44.55% | 55.00 |
| 2025-09-25 | 34.20 | 30.90 | 18.42 | 147.60% | 30.85 | 37.00 | 1244483 | 411820.25 | - | 89.37 |
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。
