| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2011-08-04 | 15.71 | 15.68 | 0.07 | 0.45% | 15.35 | 15.84 | 89844 | 13968.75 | 0.82% |
| 2011-08-03 | 15.45 | 15.61 | -0.14 | -0.89% | 15.25 | 15.88 | 65022 | 10138.48 | 0.59% |
| 2011-08-02 | 15.89 | 15.75 | -0.24 | -1.50% | 15.53 | 15.89 | 34151 | 5343.95 | 0.31% |
| 2011-08-01 | 16.10 | 15.99 | 0.02 | 0.13% | 15.93 | 16.19 | 21177 | 3408.21 | 0.19% |
| 2011-07-29 | 16.37 | 15.97 | -0.33 | -2.02% | 15.81 | 16.76 | 46700 | 7596.11 | 0.42% |
| 2011-07-28 | 16.25 | 16.30 | -0.09 | -0.55% | 16.01 | 16.35 | 34467 | 5579.37 | 0.31% |
| 2011-07-27 | 15.92 | 16.39 | 0.42 | 2.63% | 15.72 | 16.44 | 33893 | 5480.06 | 0.31% |
| 2011-07-26 | 16.35 | 15.97 | -0.47 | -2.86% | 15.84 | 16.60 | 45670 | 7346.38 | 0.41% |
| 2011-07-25 | 16.50 | 16.44 | -0.23 | -1.38% | 16.37 | 16.92 | 75002 | 12443.14 | 0.68% |
| 2011-07-22 | 16.41 | 16.67 | 0.31 | 1.89% | 16.37 | 16.83 | 48176 | 8001.24 | 0.44% |
| 2011-07-21 | 16.20 | 16.36 | 0.17 | 1.05% | 16.20 | 17.02 | 247303 | 41483.97 | 2.25% |
| 2011-07-20 | 16.38 | 16.19 | -0.09 | -0.55% | 16.03 | 16.44 | 56734 | 9203.85 | 0.52% |
| 2011-07-19 | 16.45 | 16.28 | -0.31 | -1.87% | 16.25 | 16.68 | 75832 | 12540.08 | 0.69% |
| 2011-07-18 | 16.20 | 16.59 | 0.42 | 2.60% | 16.15 | 16.68 | 147755 | 24421.87 | 1.34% |
| 2011-07-15 | 15.85 | 16.17 | 0.23 | 1.44% | 15.81 | 16.18 | 43498 | 6966.30 | 0.40% |
| 2011-07-14 | 16.16 | 15.94 | -0.19 | -1.18% | 15.77 | 16.25 | 47266 | 7543.10 | 0.43% |
| 2011-07-13 | 15.85 | 16.13 | 0.28 | 1.77% | 15.81 | 16.17 | 71073 | 11416.55 | 0.65% |
| 2011-07-12 | 15.97 | 15.85 | -0.20 | -1.25% | 15.77 | 16.18 | 61973 | 9925.60 | 0.56% |
| 2011-07-11 | 15.79 | 16.05 | 0.24 | 1.52% | 15.61 | 16.15 | 53008 | 8482.63 | 0.48% |
| 2011-07-08 | 15.73 | 15.81 | -0.05 | -0.32% | 15.69 | 16.15 | 69371 | 11059.08 | 0.63% |
| 2011-07-07 | 15.60 | 15.86 | 0.26 | 1.67% | 15.52 | 15.98 | 87443 | 13840.81 | 0.79% |
| 2011-07-06 | 15.59 | 15.60 | 0.00 | 0.00% | 15.38 | 15.70 | 27937 | 4336.96 | 0.25% |
| 2011-07-05 | 15.60 | 15.60 | -0.08 | -0.51% | 15.45 | 15.73 | 43404 | 6768.47 | 0.39% |
| 2011-07-04 | 15.17 | 15.68 | 0.46 | 3.02% | 15.17 | 15.82 | 92323 | 14409.64 | 0.84% |
| 2011-07-01 | 14.90 | 15.22 | 0.34 | 2.28% | 14.80 | 15.25 | 60941 | 9170.24 | 0.55% |
| 2011-06-30 | 14.80 | 14.88 | 0.05 | 0.34% | 14.68 | 14.95 | 43483 | 6460.17 | 0.39% |
| 2011-06-29 | 15.01 | 14.83 | -0.18 | -1.20% | 14.80 | 15.01 | 28228 | 4207.32 | 0.26% |
| 2011-06-28 | 15.16 | 15.01 | -0.08 | -0.53% | 14.75 | 15.16 | 26848 | 4008.37 | 0.24% |
| 2011-06-27 | 14.71 | 15.09 | 0.17 | 1.14% | 14.66 | 15.32 | 77564 | 11705.38 | 0.70% |
| 2011-06-24 | 15.50 | 14.92 | 0.47 | 3.25% | 14.85 | 15.50 | 167634 | 25233.70 | 1.52% |
| 2011-06-17 | 14.49 | 14.45 | -0.04 | -0.28% | 14.45 | 14.64 | 11945 | 1737.12 | 0.11% |
| 2011-06-16 | 14.60 | 14.49 | -0.13 | -0.89% | 14.40 | 14.72 | 27849 | 4061.77 | 0.25% |
| 2011-06-15 | 14.60 | 14.62 | -0.05 | -0.34% | 14.57 | 14.75 | 21169 | 3105.07 | 0.19% |
| 2011-06-14 | 14.50 | 14.67 | 0.22 | 1.52% | 14.40 | 14.70 | 25657 | 3739.10 | 0.23% |
| 2011-06-13 | 14.24 | 14.45 | -0.07 | -0.48% | 14.20 | 14.55 | 16759 | 2400.98 | 0.15% |
| 2011-06-10 | 14.45 | 14.52 | 0.17 | 1.18% | 14.20 | 14.58 | 23278 | 3341.73 | 0.21% |
| 2011-06-09 | 14.67 | 14.35 | -0.29 | -1.98% | 14.30 | 14.69 | 19746 | 2854.83 | 0.18% |
| 2011-06-08 | 14.64 | 14.64 | 0.01 | 0.07% | 14.53 | 14.76 | 16676 | 2442.95 | 0.15% |
| 2011-06-07 | 14.73 | 14.63 | -0.08 | -0.54% | 14.58 | 14.73 | 19980 | 2930.11 | 0.18% |
| 2011-06-03 | 14.47 | 14.71 | 0.29 | 2.01% | 14.43 | 14.75 | 26526 | 3872.58 | 0.24% |
| 2011-06-02 | 14.40 | 14.42 | -0.18 | -1.23% | 14.29 | 14.55 | 24001 | 3460.28 | 0.22% |
| 2011-06-01 | 14.54 | 14.60 | 0.10 | 0.69% | 14.41 | 14.73 | 24976 | 3640.76 | 0.23% |
| 2011-05-31 | 14.20 | 14.50 | 0.35 | 2.47% | 14.10 | 14.55 | 25450 | 3655.03 | 0.23% |
| 2011-05-30 | 13.98 | 14.15 | 0.13 | 0.93% | 13.81 | 14.19 | 29502 | 4160.20 | 0.27% |
| 2011-05-27 | 14.37 | 14.02 | -0.35 | -2.44% | 14.00 | 14.44 | 67692 | 9555.35 | 0.61% |
| 2011-05-26 | 15.08 | 14.37 | -0.68 | -4.52% | 14.35 | 15.18 | 76534 | 11159.92 | 0.70% |
| 2011-05-25 | 15.21 | 15.05 | -0.15 | -0.99% | 14.94 | 15.28 | 24083 | 3625.91 | 0.22% |
| 2011-05-24 | 15.20 | 15.20 | 0.00 | 0.00% | 15.00 | 15.29 | 29157 | 4412.87 | 0.26% |
| 2011-05-23 | 15.45 | 15.20 | -0.37 | -2.38% | 15.00 | 15.63 | 47137 | 7180.91 | 0.43% |
| 2011-05-20 | 15.66 | 15.57 | -0.12 | -0.76% | 15.31 | 15.71 | 32489 | 5039.13 | 0.30% |
| 2011-05-19 | 15.60 | 15.69 | 0.12 | 0.77% | 15.55 | 15.88 | 28979 | 4552.80 | 0.26% |
| 2011-05-18 | 15.46 | 15.57 | 0.06 | 0.39% | 15.38 | 15.70 | 36138 | 5639.24 | 0.33% |
| 2011-05-17 | 15.60 | 15.51 | -0.18 | -1.15% | 15.30 | 15.76 | 49201 | 7615.41 | 0.45% |
| 2011-05-16 | 15.88 | 15.69 | -0.33 | -2.06% | 15.63 | 16.15 | 43747 | 6962.90 | 0.40% |
| 2011-05-13 | 16.08 | 16.02 | -0.09 | -0.56% | 15.66 | 16.22 | 71100 | 11317.08 | 0.65% |
| 2011-05-12 | 16.15 | 16.11 | -0.15 | -0.92% | 15.98 | 16.25 | 65250 | 10517.15 | 0.59% |
| 2011-05-11 | 15.90 | 16.26 | 0.35 | 2.20% | 15.86 | 16.36 | 86156 | 13918.94 | 0.78% |
| 2011-05-10 | 16.15 | 15.91 | -0.24 | -1.49% | 15.82 | 16.25 | 81160 | 12931.44 | 0.74% |
| 2011-05-09 | 16.31 | 16.15 | -0.11 | -0.68% | 16.06 | 16.50 | 80160 | 13049.76 | 0.73% |
| 2011-05-06 | 15.99 | 16.26 | 0.13 | 0.81% | 15.95 | 16.39 | 118229 | 19211.16 | 1.07% |
| 2011-05-05 | 15.51 | 16.13 | 0.54 | 3.46% | 15.50 | 16.35 | 165887 | 26712.46 | 1.51% |
| 2011-05-04 | 15.66 | 15.59 | -0.09 | -0.57% | 15.52 | 15.89 | 127258 | 20015.39 | 1.16% |
| 2011-05-03 | 15.38 | 15.68 | 0.46 | 3.02% | 15.23 | 15.72 | 81229 | 12640.56 | 0.74% |
| 2011-04-29 | 15.12 | 15.22 | 0.00 | 0.00% | 14.90 | 15.32 | 43903 | 6649.82 | 0.40% |
| 2011-04-28 | 15.28 | 15.22 | -0.08 | -0.52% | 15.10 | 15.73 | 113845 | 17514.92 | 1.03% |
| 2011-04-27 | 15.30 | 15.30 | 0.01 | 0.07% | 15.26 | 15.65 | 74802 | 11567.35 | 0.68% |
| 2011-04-26 | 15.60 | 15.29 | -0.27 | -1.74% | 15.23 | 15.72 | 60513 | 9334.21 | 0.55% |
| 2011-04-25 | 15.41 | 15.56 | 0.12 | 0.78% | 15.38 | 15.74 | 95944 | 14908.38 | 0.87% |
| 2011-04-22 | 15.40 | 15.44 | -0.04 | -0.26% | 15.31 | 15.55 | 45768 | 7065.51 | 0.42% |
| 2011-04-21 | 15.56 | 15.48 | -0.06 | -0.39% | 15.41 | 15.61 | 77571 | 12027.29 | 0.70% |
| 2011-04-20 | 14.83 | 15.54 | 0.76 | 5.14% | 14.79 | 15.65 | 191031 | 29353.00 | 1.74% |
| 2011-04-19 | 14.69 | 14.78 | 0.05 | 0.34% | 14.63 | 14.86 | 50712 | 7476.82 | 0.46% |
| 2011-04-18 | 14.84 | 14.73 | -0.19 | -1.27% | 14.69 | 14.95 | 61333 | 9092.95 | 0.56% |
| 2011-04-14 | 14.79 | 14.92 | 0.15 | 1.02% | 14.69 | 15.03 | 64271 | 9556.94 | 0.58% |
| 2011-04-13 | 14.60 | 14.77 | 0.13 | 0.89% | 14.49 | 14.78 | 42659 | 6246.31 | 0.39% |
| 2011-04-12 | 14.50 | 14.64 | 0.12 | 0.83% | 14.41 | 14.67 | 46829 | 6821.25 | 0.43% |
| 2011-04-11 | 14.70 | 14.52 | -0.15 | -1.02% | 14.50 | 14.75 | 33926 | 4959.39 | 0.31% |
| 2011-04-08 | 14.62 | 14.67 | 0.07 | 0.48% | 14.53 | 14.70 | 36383 | 5324.30 | 0.33% |
| 2011-04-07 | 14.78 | 14.60 | -0.20 | -1.35% | 14.49 | 14.78 | 69042 | 10052.71 | 0.63% |
| 2011-04-06 | 14.61 | 14.80 | 0.21 | 1.44% | 14.59 | 14.84 | 69530 | 10228.51 | 0.63% |
百联股份(已合并)(600631)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。
