| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-02 | 9.26 | 9.26 | 0.00 | 0.00% | 9.21 | 9.28 | 67483 | 6241.77 | 0.42% |
| 2025-04-01 | 9.17 | 9.26 | 0.11 | 1.20% | 9.13 | 9.33 | 92678 | 8573.48 | 0.58% |
| 2025-03-31 | 9.22 | 9.15 | -0.11 | -1.19% | 9.11 | 9.26 | 98756 | 9062.23 | 0.62% |
| 2025-03-28 | 9.36 | 9.26 | -0.13 | -1.38% | 9.22 | 9.38 | 101433 | 9405.43 | 0.63% |
| 2025-03-27 | 9.36 | 9.39 | 0.07 | 0.75% | 9.31 | 9.48 | 144867 | 13629.37 | 0.90% |
| 2025-03-26 | 9.31 | 9.32 | 0.03 | 0.32% | 9.31 | 9.42 | 91796 | 8589.97 | 0.57% |
| 2025-03-25 | 9.30 | 9.29 | 0.01 | 0.11% | 9.19 | 9.30 | 89737 | 8300.03 | 0.56% |
| 2025-03-24 | 9.26 | 9.28 | 0.04 | 0.43% | 9.17 | 9.34 | 122224 | 11311.48 | 0.76% |
| 2025-03-21 | 9.39 | 9.24 | -0.17 | -1.81% | 9.22 | 9.41 | 120818 | 11240.14 | 0.75% |
| 2025-03-20 | 9.49 | 9.41 | -0.08 | -0.84% | 9.38 | 9.49 | 82370 | 7771.43 | 0.51% |
| 2025-03-19 | 9.58 | 9.49 | -0.08 | -0.84% | 9.45 | 9.58 | 97097 | 9219.33 | 0.61% |
| 2025-03-18 | 9.68 | 9.57 | -0.10 | -1.03% | 9.54 | 9.70 | 111207 | 10668.03 | 0.69% |
| 2025-03-17 | 9.76 | 9.67 | 0.08 | 0.83% | 9.57 | 9.81 | 161651 | 15628.38 | 1.01% |
| 2025-03-14 | 9.33 | 9.59 | 0.29 | 3.12% | 9.25 | 9.66 | 207628 | 19751.68 | 1.29% |
| 2025-03-13 | 9.39 | 9.30 | -0.09 | -0.96% | 9.21 | 9.40 | 108145 | 10062.93 | 0.67% |
| 2025-03-12 | 9.42 | 9.39 | -0.03 | -0.32% | 9.37 | 9.52 | 103874 | 9785.27 | 0.65% |
| 2025-03-11 | 9.34 | 9.42 | 0.01 | 0.11% | 9.28 | 9.43 | 76990 | 7204.29 | 0.48% |
| 2025-03-10 | 9.42 | 9.41 | 0.02 | 0.21% | 9.33 | 9.44 | 85276 | 8004.27 | 0.53% |
| 2025-03-07 | 9.48 | 9.39 | -0.10 | -1.05% | 9.34 | 9.53 | 104446 | 9826.02 | 0.65% |
| 2025-03-06 | 9.35 | 9.49 | 0.17 | 1.82% | 9.25 | 9.53 | 160513 | 15109.05 | 1.00% |
| 2025-03-05 | 9.38 | 9.32 | -0.03 | -0.32% | 9.19 | 9.39 | 197087 | 18261.95 | 1.23% |
| 2025-03-04 | 9.35 | 9.35 | -0.10 | -1.06% | 9.30 | 9.43 | 158978 | 14896.75 | 0.99% |
| 2025-03-03 | 9.56 | 9.45 | -0.10 | -1.05% | 9.41 | 9.62 | 147345 | 14017.83 | 0.92% |
| 2025-02-28 | 9.75 | 9.55 | -0.22 | -2.25% | 9.52 | 9.87 | 191361 | 18500.77 | 1.19% |
| 2025-02-27 | 9.55 | 9.77 | 0.20 | 2.09% | 9.54 | 9.80 | 263548 | 25551.91 | 1.64% |
| 2025-02-26 | 9.65 | 9.57 | 0.01 | 0.10% | 9.52 | 9.90 | 245505 | 23690.14 | 1.53% |
| 2025-02-25 | 9.64 | 9.56 | -0.13 | -1.34% | 9.54 | 9.85 | 173833 | 16731.28 | 1.08% |
| 2025-02-24 | 9.55 | 9.69 | 0.10 | 1.04% | 9.54 | 9.90 | 183455 | 17750.42 | 1.14% |
| 2025-02-21 | 9.70 | 9.59 | -0.16 | -1.64% | 9.50 | 9.76 | 160941 | 15428.49 | 1.00% |
| 2025-02-20 | 9.70 | 9.75 | 0.07 | 0.72% | 9.64 | 9.82 | 113380 | 11037.05 | 0.71% |
| 2025-02-19 | 9.71 | 9.68 | -0.03 | -0.31% | 9.59 | 9.74 | 109789 | 10602.41 | 0.68% |
| 2025-02-18 | 10.10 | 9.71 | -0.42 | -4.15% | 9.66 | 10.13 | 183673 | 18066.21 | 1.14% |
| 2025-02-17 | 9.98 | 10.13 | 0.16 | 1.60% | 9.91 | 10.36 | 263101 | 26830.59 | 1.64% |
| 2025-02-14 | 10.05 | 9.97 | -0.09 | -0.89% | 9.89 | 10.08 | 124571 | 12432.27 | 0.78% |
| 2025-02-13 | 10.09 | 10.06 | -0.03 | -0.30% | 9.99 | 10.19 | 131003 | 13228.71 | 0.82% |
| 2025-02-12 | 10.08 | 10.09 | -0.03 | -0.30% | 9.97 | 10.19 | 118657 | 11918.83 | 0.74% |
| 2025-02-11 | 10.06 | 10.12 | 0.17 | 1.71% | 9.96 | 10.14 | 207533 | 20876.45 | 1.29% |
| 2025-02-10 | 9.69 | 9.95 | 0.29 | 3.00% | 9.66 | 10.02 | 209757 | 20672.44 | 1.31% |
| 2025-02-07 | 9.57 | 9.66 | 0.12 | 1.26% | 9.46 | 9.81 | 180823 | 17450.54 | 1.13% |
| 2025-02-06 | 9.46 | 9.54 | 0.08 | 0.85% | 9.31 | 9.56 | 138276 | 13070.03 | 0.86% |
| 2025-02-05 | 9.87 | 9.46 | -0.27 | -2.77% | 9.42 | 9.88 | 164902 | 15791.77 | 1.03% |
| 2025-01-27 | 10.06 | 9.73 | -0.25 | -2.51% | 9.73 | 10.17 | 169350 | 16808.22 | 1.06% |
| 2025-01-24 | 10.07 | 9.98 | -0.08 | -0.80% | 9.86 | 10.11 | 197299 | 19607.88 | 1.23% |
| 2025-01-23 | 10.13 | 10.06 | 0.04 | 0.40% | 10.05 | 10.38 | 107560 | 10965.03 | 0.67% |
| 2025-01-22 | 10.20 | 10.02 | -0.23 | -2.24% | 9.98 | 10.21 | 104020 | 10463.47 | 0.65% |
| 2025-01-21 | 10.23 | 10.25 | 0.02 | 0.20% | 10.12 | 10.29 | 94694 | 9665.39 | 0.59% |
| 2025-01-20 | 10.17 | 10.23 | 0.10 | 0.99% | 10.10 | 10.39 | 105065 | 10787.66 | 0.65% |
| 2025-01-17 | 10.28 | 10.13 | -0.15 | -1.46% | 10.05 | 10.30 | 112586 | 11449.79 | 0.70% |
| 2025-01-16 | 10.25 | 10.28 | 0.07 | 0.69% | 10.19 | 10.45 | 129500 | 13340.38 | 0.81% |
| 2025-01-15 | 10.29 | 10.21 | -0.07 | -0.68% | 10.13 | 10.39 | 108351 | 11113.61 | 0.68% |
| 2025-01-14 | 9.85 | 10.28 | 0.45 | 4.58% | 9.82 | 10.33 | 148921 | 15043.47 | 0.93% |
| 2025-01-13 | 9.90 | 9.83 | -0.09 | -0.91% | 9.69 | 9.95 | 129658 | 12755.13 | 0.81% |
| 2025-01-10 | 10.11 | 9.92 | -0.22 | -2.17% | 9.90 | 10.17 | 134700 | 13506.89 | 0.84% |
| 2025-01-09 | 10.36 | 10.14 | -0.28 | -2.69% | 10.08 | 10.40 | 136815 | 13973.94 | 0.85% |
| 2025-01-08 | 10.26 | 10.42 | 0.11 | 1.07% | 10.05 | 10.58 | 192501 | 19770.86 | 1.20% |
| 2025-01-07 | 10.25 | 10.31 | 0.03 | 0.29% | 10.09 | 10.32 | 127548 | 13013.94 | 0.79% |
| 2025-01-06 | 10.37 | 10.28 | -0.15 | -1.44% | 10.13 | 10.58 | 187194 | 19291.99 | 1.17% |
| 2025-01-03 | 11.02 | 10.43 | -0.66 | -5.95% | 10.38 | 11.10 | 278727 | 29542.32 | 1.74% |
| 2025-01-02 | 10.85 | 11.09 | 0.16 | 1.46% | 10.85 | 11.58 | 330740 | 37272.08 | 2.06% |
| 2024-12-31 | 11.19 | 10.93 | -0.26 | -2.32% | 10.93 | 11.48 | 200794 | 22512.70 | 1.25% |
| 2024-12-30 | 11.50 | 11.19 | -0.30 | -2.61% | 11.03 | 11.58 | 203272 | 22731.61 | 1.27% |
| 2024-12-27 | 11.20 | 11.49 | 0.31 | 2.77% | 11.08 | 11.62 | 283872 | 32540.23 | 1.77% |
| 2024-12-26 | 11.10 | 11.18 | 0.06 | 0.54% | 10.98 | 11.28 | 197042 | 21888.14 | 1.23% |
| 2024-12-25 | 10.82 | 11.12 | 0.27 | 2.49% | 10.59 | 11.23 | 225140 | 24629.66 | 1.40% |
| 2024-12-24 | 11.00 | 10.85 | -0.12 | -1.09% | 10.73 | 11.06 | 213604 | 23120.01 | 1.33% |
| 2024-12-23 | 11.25 | 10.97 | -0.28 | -2.49% | 10.94 | 11.27 | 145822 | 16155.70 | 0.91% |
| 2024-12-20 | 11.34 | 11.25 | -0.02 | -0.18% | 11.21 | 11.51 | 153249 | 17315.81 | 0.96% |
| 2024-12-19 | 11.35 | 11.27 | -0.22 | -1.91% | 11.06 | 11.43 | 195762 | 22000.95 | 1.22% |
| 2024-12-18 | 11.70 | 11.49 | -0.10 | -0.86% | 11.40 | 11.83 | 249847 | 28858.70 | 1.56% |
| 2024-12-17 | 12.20 | 11.59 | -0.79 | -6.38% | 11.55 | 12.20 | 361487 | 42334.66 | 2.25% |
| 2024-12-16 | 12.48 | 12.38 | 0.16 | 1.31% | 12.21 | 12.77 | 456023 | 56727.18 | 2.84% |
| 2024-12-13 | 12.27 | 12.22 | -0.05 | -0.41% | 11.91 | 12.75 | 581231 | 71254.15 | 3.62% |
| 2024-12-12 | 12.12 | 12.27 | 0.15 | 1.24% | 11.63 | 12.45 | 460695 | 55818.02 | 2.87% |
| 2024-12-11 | 11.50 | 12.12 | 0.74 | 6.50% | 11.38 | 12.16 | 423669 | 50710.72 | 2.64% |
| 2024-12-10 | 11.70 | 11.38 | 0.14 | 1.25% | 11.32 | 11.78 | 305194 | 35127.25 | 1.90% |
| 2024-12-09 | 11.15 | 11.24 | 0.26 | 2.37% | 10.97 | 11.48 | 334812 | 37495.52 | 2.09% |
| 2024-12-06 | 10.71 | 10.98 | 0.30 | 2.81% | 10.54 | 11.00 | 323626 | 34972.30 | 2.02% |
| 2024-12-05 | 10.36 | 10.68 | 0.19 | 1.81% | 10.28 | 10.70 | 216347 | 22669.69 | 1.35% |
| 2024-12-04 | 10.50 | 10.49 | -0.13 | -1.22% | 10.39 | 10.78 | 214135 | 22652.44 | 1.33% |
| 2024-12-03 | 10.65 | 10.62 | -0.12 | -1.12% | 10.55 | 10.78 | 172526 | 18371.76 | 1.08% |
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。
