| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 9.23 | 9.12 | -0.11 | -1.19% | 9.12 | 9.26 | 146675 | 13478.94 | 0.91% |
| 2026-02-05 | 9.21 | 9.23 | 0.07 | 0.76% | 9.14 | 9.28 | 176548 | 16298.20 | 1.10% |
| 2026-02-04 | 9.07 | 9.16 | 0.09 | 0.99% | 9.03 | 9.20 | 157154 | 14373.57 | 0.98% |
| 2026-02-03 | 9.05 | 9.07 | 0.08 | 0.89% | 9.02 | 9.13 | 108657 | 9852.99 | 0.68% |
| 2026-02-02 | 9.12 | 8.99 | -0.15 | -1.64% | 8.99 | 9.21 | 150864 | 13733.75 | 0.94% |
| 2026-01-30 | 9.02 | 9.14 | 0.16 | 1.78% | 9.01 | 9.29 | 287835 | 26364.65 | 1.79% |
| 2026-01-29 | 8.92 | 8.98 | 0.03 | 0.34% | 8.84 | 9.02 | 123609 | 11058.67 | 0.77% |
| 2026-01-28 | 8.91 | 8.95 | 0.01 | 0.11% | 8.90 | 8.99 | 116821 | 10452.05 | 0.73% |
| 2026-01-27 | 9.10 | 8.94 | -0.17 | -1.87% | 8.92 | 9.14 | 184594 | 16578.51 | 1.15% |
| 2026-01-26 | 9.21 | 9.11 | -0.15 | -1.62% | 9.06 | 9.23 | 172770 | 15745.50 | 1.08% |
| 2026-01-23 | 9.20 | 9.26 | 0.07 | 0.76% | 9.19 | 9.29 | 121869 | 11265.63 | 0.76% |
| 2026-01-22 | 9.18 | 9.19 | 0.03 | 0.33% | 9.16 | 9.25 | 116077 | 10686.40 | 0.72% |
| 2026-01-21 | 9.26 | 9.16 | -0.16 | -1.72% | 9.13 | 9.33 | 146361 | 13476.48 | 0.91% |
| 2026-01-20 | 9.21 | 9.32 | 0.15 | 1.64% | 9.16 | 9.35 | 169742 | 15732.65 | 1.06% |
| 2026-01-19 | 9.06 | 9.17 | 0.12 | 1.33% | 9.03 | 9.25 | 145730 | 13371.74 | 0.91% |
| 2026-01-16 | 9.27 | 9.05 | -0.20 | -2.16% | 9.03 | 9.28 | 189926 | 17304.38 | 1.18% |
| 2026-01-15 | 9.20 | 9.25 | 0.03 | 0.33% | 9.17 | 9.29 | 134135 | 12389.66 | 0.84% |
| 2026-01-14 | 9.28 | 9.22 | -0.04 | -0.43% | 9.14 | 9.43 | 207490 | 19300.10 | 1.29% |
| 2026-01-13 | 9.35 | 9.26 | -0.12 | -1.28% | 9.23 | 9.50 | 270275 | 25294.23 | 1.68% |
| 2026-01-12 | 9.22 | 9.38 | 0.13 | 1.41% | 9.21 | 9.38 | 193966 | 18042.80 | 1.21% |
| 2026-01-09 | 9.05 | 9.25 | 0.19 | 2.10% | 9.03 | 9.40 | 279139 | 25758.45 | 1.74% |
| 2026-01-08 | 9.09 | 9.06 | -0.06 | -0.66% | 9.02 | 9.09 | 163035 | 14747.85 | 1.02% |
| 2026-01-07 | 9.04 | 9.12 | 0.08 | 0.88% | 9.02 | 9.26 | 218744 | 20019.09 | 1.36% |
| 2026-01-06 | 9.01 | 9.04 | 0.03 | 0.33% | 9.00 | 9.07 | 156026 | 14091.05 | 0.97% |
| 2026-01-05 | 8.99 | 9.01 | 0.02 | 0.22% | 8.96 | 9.03 | 145545 | 13087.45 | 0.91% |
| 2025-12-31 | 9.04 | 8.99 | -0.02 | -0.22% | 8.92 | 9.10 | 117740 | 10592.61 | 0.73% |
| 2025-12-30 | 9.15 | 9.01 | -0.15 | -1.64% | 8.99 | 9.16 | 149256 | 13498.48 | 0.93% |
| 2025-12-29 | 9.35 | 9.16 | -0.19 | -2.03% | 9.13 | 9.45 | 167796 | 15505.42 | 1.05% |
| 2025-12-26 | 9.36 | 9.35 | -0.03 | -0.32% | 9.30 | 9.43 | 149875 | 14022.50 | 0.93% |
| 2025-12-25 | 9.35 | 9.38 | 0.04 | 0.43% | 9.33 | 9.46 | 133078 | 12493.38 | 0.83% |
| 2025-12-24 | 9.42 | 9.34 | -0.10 | -1.06% | 9.30 | 9.42 | 174873 | 16364.19 | 1.09% |
| 2025-12-23 | 9.52 | 9.44 | -0.14 | -1.46% | 9.36 | 9.53 | 228840 | 21586.57 | 1.43% |
| 2025-12-22 | 9.52 | 9.58 | 0.01 | 0.10% | 9.48 | 9.73 | 344097 | 33036.72 | 2.14% |
| 2025-12-19 | 9.39 | 9.57 | 0.18 | 1.92% | 9.29 | 9.61 | 330467 | 31389.14 | 2.06% |
| 2025-12-18 | 9.16 | 9.39 | 0.16 | 1.73% | 9.16 | 9.46 | 281191 | 26303.62 | 1.75% |
| 2025-12-17 | 9.20 | 9.23 | 0.03 | 0.33% | 9.11 | 9.30 | 167650 | 15432.25 | 1.04% |
| 2025-12-16 | 9.01 | 9.20 | 0.18 | 2.00% | 9.00 | 9.33 | 217638 | 20025.87 | 1.36% |
| 2025-12-15 | 8.90 | 9.02 | 0.12 | 1.35% | 8.89 | 9.08 | 104295 | 9382.09 | 0.65% |
| 2025-12-12 | 8.93 | 8.90 | -0.03 | -0.34% | 8.86 | 9.00 | 81553 | 7268.35 | 0.51% |
| 2025-12-11 | 9.23 | 8.93 | -0.26 | -2.83% | 8.92 | 9.23 | 153728 | 13869.86 | 0.96% |
| 2025-12-10 | 9.08 | 9.19 | 0.16 | 1.77% | 9.06 | 9.22 | 167962 | 15394.04 | 1.05% |
| 2025-12-09 | 9.01 | 9.03 | 0.00 | 0.00% | 8.90 | 9.09 | 83709 | 7539.08 | 0.52% |
| 2025-12-08 | 8.98 | 9.03 | 0.06 | 0.67% | 8.96 | 9.10 | 78247 | 7079.35 | 0.49% |
| 2025-12-05 | 8.90 | 8.97 | 0.07 | 0.79% | 8.84 | 9.00 | 56165 | 5017.45 | 0.35% |
| 2025-12-04 | 9.03 | 8.90 | -0.13 | -1.44% | 8.87 | 9.04 | 74497 | 6646.45 | 0.46% |
| 2025-12-03 | 9.09 | 9.03 | -0.09 | -0.99% | 9.01 | 9.11 | 88826 | 8040.93 | 0.55% |
| 2025-12-02 | 9.07 | 9.12 | 0.02 | 0.22% | 9.04 | 9.16 | 77529 | 7060.42 | 0.48% |
| 2025-12-01 | 9.04 | 9.10 | 0.06 | 0.66% | 9.01 | 9.12 | 97171 | 8814.99 | 0.61% |
| 2025-11-28 | 8.77 | 9.04 | 0.24 | 2.73% | 8.72 | 9.11 | 162903 | 14616.97 | 1.02% |
| 2025-11-27 | 8.88 | 8.80 | -0.07 | -0.79% | 8.79 | 8.96 | 89417 | 7911.83 | 0.56% |
| 2025-11-26 | 8.75 | 8.87 | 0.13 | 1.49% | 8.74 | 8.88 | 89383 | 7885.41 | 0.56% |
| 2025-11-25 | 8.72 | 8.74 | 0.03 | 0.34% | 8.70 | 8.78 | 69796 | 6106.64 | 0.44% |
| 2025-11-24 | 8.71 | 8.71 | 0.00 | 0.00% | 8.69 | 8.79 | 69677 | 6083.44 | 0.43% |
| 2025-11-21 | 8.93 | 8.71 | -0.26 | -2.90% | 8.71 | 9.02 | 141488 | 12485.23 | 0.88% |
| 2025-11-20 | 9.12 | 8.97 | -0.11 | -1.21% | 8.96 | 9.12 | 94697 | 8532.72 | 0.59% |
| 2025-11-19 | 9.12 | 9.08 | -0.05 | -0.55% | 9.06 | 9.17 | 61642 | 5610.97 | 0.38% |
| 2025-11-18 | 9.17 | 9.13 | -0.06 | -0.65% | 9.06 | 9.19 | 87874 | 8007.06 | 0.55% |
| 2025-11-17 | 9.20 | 9.19 | -0.01 | -0.11% | 9.14 | 9.24 | 75677 | 6953.02 | 0.47% |
| 2025-11-14 | 9.18 | 9.20 | -0.03 | -0.33% | 9.18 | 9.35 | 90745 | 8414.96 | 0.57% |
| 2025-11-13 | 9.20 | 9.23 | 0.06 | 0.65% | 9.13 | 9.25 | 86459 | 7942.25 | 0.54% |
| 2025-11-12 | 9.25 | 9.17 | -0.09 | -0.97% | 9.16 | 9.33 | 110653 | 10211.71 | 0.69% |
| 2025-11-11 | 9.17 | 9.26 | 0.09 | 0.98% | 9.10 | 9.28 | 153306 | 14124.12 | 0.96% |
| 2025-11-10 | 8.93 | 9.17 | 0.22 | 2.46% | 8.93 | 9.21 | 198641 | 18110.90 | 1.24% |
| 2025-11-07 | 8.91 | 8.95 | 0.03 | 0.34% | 8.89 | 9.00 | 79824 | 7144.85 | 0.50% |
| 2025-11-06 | 8.89 | 8.92 | 0.03 | 0.34% | 8.85 | 8.95 | 77642 | 6914.89 | 0.48% |
| 2025-11-05 | 8.85 | 8.89 | 0.04 | 0.45% | 8.82 | 8.94 | 72505 | 6454.69 | 0.45% |
| 2025-11-04 | 8.94 | 8.85 | -0.10 | -1.12% | 8.83 | 8.95 | 127581 | 11339.43 | 0.80% |
| 2025-11-03 | 9.04 | 8.95 | -0.08 | -0.89% | 8.93 | 9.07 | 160442 | 14413.71 | 1.00% |
| 2025-10-31 | 9.06 | 9.03 | -0.09 | -0.99% | 8.98 | 9.14 | 180736 | 16382.07 | 1.13% |
| 2025-10-30 | 9.16 | 9.12 | -0.05 | -0.55% | 9.10 | 9.23 | 89556 | 8209.25 | 0.56% |
| 2025-10-29 | 9.13 | 9.17 | 0.04 | 0.44% | 9.08 | 9.18 | 78907 | 7208.00 | 0.49% |
| 2025-10-28 | 9.09 | 9.13 | 0.04 | 0.44% | 9.06 | 9.17 | 82818 | 7550.98 | 0.52% |
| 2025-10-27 | 9.12 | 9.09 | -0.02 | -0.22% | 9.07 | 9.15 | 95566 | 8699.62 | 0.60% |
| 2025-10-24 | 9.19 | 9.11 | -0.07 | -0.76% | 9.09 | 9.22 | 87014 | 7947.06 | 0.54% |
| 2025-10-23 | 9.14 | 9.18 | 0.03 | 0.33% | 9.09 | 9.19 | 70463 | 6432.76 | 0.44% |
| 2025-10-22 | 9.12 | 9.15 | 0.03 | 0.33% | 9.08 | 9.17 | 69594 | 6354.00 | 0.43% |
| 2025-10-21 | 9.00 | 9.12 | 0.14 | 1.56% | 8.97 | 9.13 | 89787 | 8147.62 | 0.56% |
| 2025-10-20 | 9.04 | 8.98 | -0.06 | -0.66% | 8.97 | 9.10 | 93549 | 8425.10 | 0.58% |
| 2025-10-17 | 9.15 | 9.04 | -0.11 | -1.20% | 9.01 | 9.20 | 91834 | 8350.81 | 0.57% |
| 2025-10-16 | 9.10 | 9.15 | 0.05 | 0.55% | 9.07 | 9.22 | 133209 | 12195.62 | 0.83% |
百联股份(600827)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。
