| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-15 | 9.03 | 9.10 | 0.06 | 0.66% | 9.03 | 9.19 | 124312 | 11343.35 | 0.77% |
| 2025-10-14 | 8.96 | 9.04 | 0.09 | 1.01% | 8.95 | 9.10 | 125186 | 11315.83 | 0.78% |
| 2025-10-13 | 8.92 | 8.95 | -0.07 | -0.78% | 8.89 | 8.98 | 114959 | 10265.69 | 0.72% |
| 2025-10-10 | 8.94 | 9.02 | 0.08 | 0.89% | 8.92 | 9.06 | 102490 | 9243.66 | 0.64% |
| 2025-10-09 | 9.00 | 8.94 | -0.04 | -0.45% | 8.90 | 9.01 | 109116 | 9757.17 | 0.68% |
| 2025-09-30 | 9.06 | 8.98 | -0.05 | -0.55% | 8.98 | 9.08 | 101922 | 9181.29 | 0.64% |
| 2025-09-29 | 9.00 | 9.03 | 0.01 | 0.11% | 8.89 | 9.08 | 110311 | 9906.88 | 0.69% |
| 2025-09-26 | 9.00 | 9.02 | 0.03 | 0.33% | 8.97 | 9.11 | 97401 | 8820.83 | 0.61% |
| 2025-09-25 | 9.13 | 8.99 | -0.12 | -1.32% | 8.96 | 9.13 | 128091 | 11552.36 | 0.80% |
| 2025-09-24 | 9.05 | 9.11 | 0.07 | 0.77% | 9.00 | 9.23 | 131246 | 11956.27 | 0.82% |
| 2025-09-23 | 9.23 | 9.04 | -0.22 | -2.38% | 8.94 | 9.26 | 160408 | 14506.29 | 1.00% |
| 2025-09-22 | 9.40 | 9.26 | -0.15 | -1.59% | 9.25 | 9.42 | 114681 | 10671.21 | 0.71% |
| 2025-09-19 | 9.46 | 9.41 | -0.07 | -0.74% | 9.33 | 9.48 | 132597 | 12451.20 | 0.83% |
| 2025-09-18 | 9.59 | 9.48 | -0.12 | -1.25% | 9.41 | 9.71 | 199147 | 19095.85 | 1.24% |
| 2025-09-17 | 9.65 | 9.60 | -0.03 | -0.31% | 9.53 | 9.69 | 119231 | 11453.05 | 0.74% |
| 2025-09-16 | 9.63 | 9.63 | 0.04 | 0.42% | 9.59 | 9.69 | 91903 | 8859.32 | 0.57% |
| 2025-09-15 | 9.65 | 9.59 | -0.06 | -0.62% | 9.55 | 9.72 | 113015 | 10852.49 | 0.70% |
| 2025-09-12 | 9.69 | 9.65 | -0.05 | -0.52% | 9.65 | 9.84 | 155512 | 15144.81 | 0.97% |
| 2025-09-11 | 9.66 | 9.70 | 0.05 | 0.52% | 9.53 | 9.71 | 115042 | 11073.11 | 0.72% |
| 2025-09-10 | 9.55 | 9.65 | 0.08 | 0.84% | 9.53 | 9.72 | 99592 | 9612.85 | 0.62% |
| 2025-09-09 | 9.64 | 9.57 | -0.07 | -0.73% | 9.55 | 9.67 | 106186 | 10195.66 | 0.66% |
| 2025-09-08 | 9.68 | 9.64 | -0.06 | -0.62% | 9.60 | 9.79 | 140432 | 13594.85 | 0.88% |
| 2025-09-05 | 9.64 | 9.70 | 0.11 | 1.15% | 9.35 | 9.72 | 191933 | 18315.13 | 1.20% |
| 2025-09-04 | 9.51 | 9.59 | 0.07 | 0.74% | 9.40 | 9.67 | 241761 | 23084.39 | 1.51% |
| 2025-09-03 | 9.81 | 9.52 | -0.28 | -2.86% | 9.52 | 9.82 | 149467 | 14400.88 | 0.93% |
| 2025-09-02 | 9.89 | 9.80 | -0.09 | -0.91% | 9.75 | 9.91 | 120120 | 11790.14 | 0.75% |
| 2025-09-01 | 9.88 | 9.89 | 0.01 | 0.10% | 9.76 | 9.97 | 174863 | 17280.18 | 1.09% |
| 2025-08-29 | 9.89 | 9.88 | -0.01 | -0.10% | 9.86 | 9.99 | 160633 | 15914.38 | 1.00% |
| 2025-08-28 | 9.86 | 9.89 | 0.02 | 0.20% | 9.68 | 10.06 | 225215 | 22253.86 | 1.40% |
| 2025-08-27 | 10.09 | 9.87 | -0.21 | -2.08% | 9.86 | 10.13 | 186284 | 18629.65 | 1.16% |
| 2025-08-26 | 10.11 | 10.08 | -0.04 | -0.40% | 10.05 | 10.23 | 149319 | 15103.83 | 0.93% |
| 2025-08-25 | 10.11 | 10.12 | 0.00 | 0.00% | 10.05 | 10.25 | 208908 | 21168.46 | 1.30% |
| 2025-08-22 | 10.16 | 10.12 | 0.07 | 0.70% | 10.03 | 10.37 | 238557 | 24284.60 | 1.49% |
| 2025-08-21 | 9.88 | 10.05 | 0.17 | 1.72% | 9.86 | 10.20 | 241354 | 24158.44 | 1.50% |
| 2025-08-20 | 9.80 | 9.88 | 0.09 | 0.92% | 9.72 | 9.88 | 118747 | 11639.05 | 0.74% |
| 2025-08-19 | 9.80 | 9.79 | 0.02 | 0.20% | 9.74 | 9.93 | 133074 | 13078.99 | 0.83% |
| 2025-08-18 | 9.83 | 9.77 | -0.07 | -0.71% | 9.74 | 9.91 | 149256 | 14682.20 | 0.93% |
| 2025-08-15 | 9.67 | 9.84 | 0.18 | 1.86% | 9.62 | 9.88 | 146809 | 14336.65 | 0.92% |
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。
