| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 9.27 | 9.14 | -0.15 | -1.61% | 9.13 | 9.29 | 104384 | 9614.77 | 0.65% |
| 2025-05-22 | 9.46 | 9.29 | -0.13 | -1.38% | 9.29 | 9.52 | 117094 | 10981.88 | 0.73% |
| 2025-05-21 | 9.38 | 9.42 | 0.03 | 0.32% | 9.35 | 9.43 | 72423 | 6802.60 | 0.45% |
| 2025-05-20 | 9.40 | 9.39 | -0.01 | -0.11% | 9.34 | 9.45 | 78734 | 7396.94 | 0.49% |
| 2025-05-19 | 9.36 | 9.40 | 0.04 | 0.43% | 9.31 | 9.42 | 82620 | 7749.55 | 0.51% |
| 2025-05-16 | 9.29 | 9.36 | 0.06 | 0.65% | 9.24 | 9.39 | 93044 | 8661.85 | 0.58% |
| 2025-05-15 | 9.32 | 9.30 | -0.06 | -0.64% | 9.28 | 9.36 | 66048 | 6147.90 | 0.41% |
| 2025-05-14 | 9.34 | 9.36 | 0.00 | 0.00% | 9.28 | 9.40 | 100872 | 9409.22 | 0.63% |
| 2025-05-13 | 9.45 | 9.36 | -0.04 | -0.43% | 9.34 | 9.48 | 85288 | 8006.00 | 0.53% |
| 2025-05-12 | 9.39 | 9.40 | 0.07 | 0.75% | 9.28 | 9.42 | 104366 | 9768.31 | 0.65% |
| 2025-05-09 | 9.55 | 9.33 | -0.24 | -2.51% | 9.31 | 9.55 | 155400 | 14580.48 | 0.97% |
| 2025-05-08 | 9.55 | 9.57 | 0.01 | 0.10% | 9.46 | 9.60 | 128700 | 12301.45 | 0.80% |
| 2025-05-07 | 9.64 | 9.56 | -0.02 | -0.21% | 9.51 | 9.81 | 149612 | 14412.60 | 0.93% |
| 2025-05-06 | 9.51 | 9.58 | 0.03 | 0.31% | 9.40 | 9.59 | 186615 | 17753.03 | 1.16% |
| 2025-04-30 | 9.70 | 9.55 | -0.15 | -1.55% | 9.54 | 9.78 | 178690 | 17234.08 | 1.11% |
| 2025-04-29 | 9.81 | 9.70 | -0.23 | -2.32% | 9.61 | 9.84 | 215962 | 20936.99 | 1.35% |
| 2025-04-28 | 10.15 | 9.93 | 0.11 | 1.12% | 9.89 | 10.26 | 334046 | 33587.87 | 2.08% |
| 2025-04-25 | 9.80 | 9.82 | 0.08 | 0.82% | 9.75 | 10.02 | 179577 | 17715.08 | 1.12% |
| 2025-04-24 | 9.72 | 9.74 | -0.04 | -0.41% | 9.68 | 9.87 | 151083 | 14730.52 | 0.94% |
| 2025-04-23 | 10.13 | 9.78 | -0.29 | -2.88% | 9.74 | 10.13 | 328215 | 32400.71 | 2.05% |
| 2025-04-22 | 9.90 | 10.07 | 0.10 | 1.00% | 9.84 | 10.15 | 306540 | 30800.71 | 1.91% |
| 2025-04-21 | 10.00 | 9.97 | -0.06 | -0.60% | 9.91 | 10.08 | 259819 | 25962.18 | 1.62% |
| 2025-04-18 | 10.14 | 10.03 | -0.11 | -1.08% | 9.96 | 10.23 | 271228 | 27336.66 | 1.69% |
| 2025-04-17 | 10.01 | 10.14 | 0.04 | 0.40% | 9.94 | 10.25 | 335288 | 34008.06 | 2.09% |
| 2025-04-16 | 10.00 | 10.10 | 0.01 | 0.10% | 9.86 | 10.18 | 327103 | 32828.75 | 2.04% |
| 2025-04-15 | 10.00 | 10.09 | -0.06 | -0.59% | 9.94 | 10.38 | 542479 | 55118.13 | 3.38% |
| 2025-04-14 | 9.78 | 10.15 | 0.36 | 3.68% | 9.75 | 10.59 | 534453 | 54201.39 | 3.33% |
| 2025-04-11 | 9.99 | 9.79 | -0.39 | -3.83% | 9.76 | 10.06 | 500924 | 49606.66 | 3.12% |
| 2025-04-10 | 9.80 | 10.18 | 0.34 | 3.46% | 9.51 | 10.48 | 829525 | 84166.36 | 5.17% |
| 2025-04-09 | 9.10 | 9.84 | 0.78 | 8.61% | 8.75 | 9.96 | 559620 | 53062.78 | 3.49% |
| 2025-04-08 | 8.58 | 9.06 | 0.60 | 7.09% | 8.57 | 9.08 | 282537 | 25256.01 | 1.76% |
| 2025-04-07 | 9.03 | 8.46 | -0.93 | -9.90% | 8.45 | 9.18 | 222239 | 19498.75 | 1.39% |
| 2025-04-03 | 9.21 | 9.39 | 0.13 | 1.40% | 9.19 | 9.44 | 131057 | 12263.40 | 0.82% |
| 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% |
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。
