| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 10.25 | 10.31 | -0.04 | -0.39% | 10.24 | 10.39 | 141159 | 14586.64 | 0.59% |
| 2025-04-02 | 10.28 | 10.35 | 0.04 | 0.39% | 10.26 | 10.39 | 134575 | 13909.32 | 0.56% |
| 2025-04-01 | 10.29 | 10.31 | 0.06 | 0.59% | 10.24 | 10.36 | 182927 | 18835.54 | 0.77% |
| 2025-03-31 | 10.50 | 10.25 | -0.27 | -2.57% | 10.21 | 10.55 | 301956 | 31227.85 | 1.26% |
| 2025-03-28 | 10.56 | 10.52 | 0.00 | 0.00% | 10.49 | 10.63 | 205603 | 21697.87 | 0.86% |
| 2025-03-27 | 10.80 | 10.52 | -0.43 | -3.93% | 10.47 | 10.81 | 500086 | 52958.26 | 2.09% |
| 2025-03-26 | 10.87 | 10.95 | 0.08 | 0.74% | 10.85 | 10.97 | 171397 | 18727.85 | 0.72% |
| 2025-03-25 | 10.92 | 10.87 | -0.05 | -0.46% | 10.85 | 10.97 | 164087 | 17869.14 | 0.69% |
| 2025-03-24 | 10.98 | 10.92 | -0.13 | -1.18% | 10.82 | 10.99 | 239599 | 26136.54 | 1.00% |
| 2025-03-21 | 11.07 | 11.05 | -0.04 | -0.36% | 10.87 | 11.12 | 314572 | 34627.09 | 1.32% |
| 2025-03-20 | 11.15 | 11.09 | -0.05 | -0.45% | 11.07 | 11.16 | 178405 | 19811.44 | 0.75% |
| 2025-03-19 | 11.16 | 11.14 | -0.03 | -0.27% | 11.12 | 11.20 | 183964 | 20504.67 | 0.77% |
| 2025-03-18 | 11.18 | 11.17 | 0.02 | 0.18% | 11.12 | 11.21 | 181814 | 20283.40 | 0.76% |
| 2025-03-17 | 11.27 | 11.15 | -0.09 | -0.80% | 11.14 | 11.27 | 292019 | 32628.14 | 1.22% |
| 2025-03-14 | 11.00 | 11.24 | 0.24 | 2.18% | 10.99 | 11.33 | 565814 | 63329.31 | 2.37% |
| 2025-03-13 | 11.06 | 11.00 | -0.08 | -0.72% | 10.94 | 11.16 | 247507 | 27270.74 | 1.04% |
| 2025-03-12 | 11.08 | 11.08 | 0.01 | 0.09% | 11.05 | 11.22 | 276486 | 30744.26 | 1.16% |
| 2025-03-11 | 10.98 | 11.07 | -0.01 | -0.09% | 10.95 | 11.07 | 178116 | 19617.32 | 0.75% |
| 2025-03-10 | 11.10 | 11.08 | -0.01 | -0.09% | 11.00 | 11.11 | 208958 | 23093.62 | 0.87% |
| 2025-03-07 | 11.22 | 11.09 | -0.21 | -1.86% | 11.07 | 11.24 | 369656 | 41171.27 | 1.55% |
| 2025-03-06 | 11.18 | 11.30 | 0.16 | 1.44% | 11.16 | 11.34 | 422866 | 47651.43 | 1.77% |
| 2025-03-05 | 11.14 | 11.14 | -0.04 | -0.36% | 11.06 | 11.19 | 256241 | 28492.69 | 1.07% |
| 2025-03-04 | 11.14 | 11.18 | 0.04 | 0.36% | 11.10 | 11.23 | 217530 | 24315.78 | 0.91% |
| 2025-03-03 | 11.18 | 11.14 | -0.15 | -1.33% | 11.08 | 11.23 | 327738 | 36583.25 | 1.37% |
| 2025-02-28 | 11.38 | 11.29 | -0.15 | -1.31% | 11.07 | 11.55 | 494459 | 55680.61 | 2.07% |
| 2025-02-27 | 11.40 | 11.44 | -0.05 | -0.44% | 11.21 | 11.55 | 484244 | 55065.09 | 2.03% |
| 2025-02-26 | 11.18 | 11.49 | 0.36 | 3.23% | 11.12 | 11.49 | 624031 | 70709.22 | 2.61% |
| 2025-02-25 | 11.21 | 11.13 | -0.18 | -1.59% | 11.11 | 11.27 | 334311 | 37404.29 | 1.40% |
| 2025-02-24 | 11.30 | 11.31 | -0.07 | -0.62% | 11.25 | 11.42 | 360324 | 40783.39 | 1.51% |
| 2025-02-21 | 11.30 | 11.38 | 0.18 | 1.61% | 11.10 | 11.42 | 557150 | 62938.77 | 2.33% |
| 2025-02-20 | 11.25 | 11.20 | -0.08 | -0.71% | 11.13 | 11.32 | 357455 | 40074.17 | 1.50% |
| 2025-02-19 | 11.19 | 11.28 | 0.06 | 0.53% | 11.19 | 11.41 | 397525 | 44831.79 | 1.66% |
| 2025-02-18 | 11.57 | 11.22 | -0.38 | -3.28% | 11.20 | 11.57 | 444494 | 50668.73 | 1.86% |
| 2025-02-17 | 11.70 | 11.60 | -0.03 | -0.26% | 11.53 | 11.76 | 413615 | 48098.93 | 1.73% |
| 2025-02-14 | 11.77 | 11.63 | -0.14 | -1.19% | 11.56 | 11.85 | 453959 | 52895.20 | 1.90% |
| 2025-02-13 | 12.02 | 11.77 | -0.26 | -2.16% | 11.75 | 12.02 | 642275 | 76027.63 | 2.69% |
| 2025-02-12 | 11.60 | 12.03 | 0.43 | 3.71% | 11.53 | 12.08 | 852673 | 101085.44 | 3.57% |
| 2025-02-11 | 11.59 | 11.60 | 0.08 | 0.69% | 11.47 | 11.80 | 811360 | 94370.99 | 3.40% |
| 2025-02-10 | 11.41 | 11.52 | 0.13 | 1.14% | 11.36 | 11.54 | 402110 | 46129.28 | 1.68% |
| 2025-02-07 | 11.14 | 11.39 | 0.19 | 1.70% | 11.13 | 11.58 | 664620 | 75581.38 | 2.78% |
| 2025-02-06 | 10.93 | 11.20 | 0.22 | 2.00% | 10.91 | 11.20 | 382573 | 42436.69 | 1.60% |
| 2025-02-05 | 11.03 | 10.98 | 0.06 | 0.55% | 10.94 | 11.05 | 293308 | 32237.11 | 1.23% |
| 2025-01-27 | 11.31 | 10.92 | -0.35 | -3.11% | 10.92 | 11.38 | 372676 | 41428.74 | 1.56% |
| 2025-01-24 | 11.17 | 11.27 | 0.11 | 0.99% | 11.15 | 11.34 | 367392 | 41357.61 | 1.54% |
| 2025-01-23 | 11.45 | 11.16 | -0.02 | -0.18% | 11.16 | 11.56 | 570519 | 64923.55 | 2.39% |
| 2025-01-22 | 11.21 | 11.18 | -0.10 | -0.89% | 11.14 | 11.30 | 259189 | 29032.28 | 1.08% |
| 2025-01-21 | 11.33 | 11.28 | 0.03 | 0.27% | 11.13 | 11.33 | 306139 | 34403.96 | 1.28% |
| 2025-01-20 | 11.30 | 11.25 | 0.04 | 0.36% | 11.21 | 11.34 | 332531 | 37503.09 | 1.39% |
| 2025-01-17 | 11.16 | 11.21 | -0.01 | -0.09% | 11.11 | 11.31 | 354382 | 39747.96 | 1.48% |
| 2025-01-16 | 11.39 | 11.22 | -0.10 | -0.88% | 11.14 | 11.50 | 499568 | 56401.02 | 2.09% |
| 2025-01-15 | 11.45 | 11.32 | -0.26 | -2.25% | 11.30 | 11.51 | 496048 | 56480.20 | 2.08% |
| 2025-01-14 | 11.46 | 11.58 | 0.35 | 3.12% | 11.37 | 11.64 | 789232 | 91111.70 | 3.30% |
| 2025-01-13 | 10.92 | 11.23 | 0.05 | 0.45% | 10.88 | 11.28 | 413534 | 46026.03 | 1.73% |
| 2025-01-10 | 11.24 | 11.18 | -0.06 | -0.53% | 11.17 | 11.61 | 736575 | 83868.76 | 3.08% |
| 2025-01-09 | 11.15 | 11.24 | -0.05 | -0.44% | 11.11 | 11.38 | 506820 | 57019.05 | 2.12% |
| 2025-01-08 | 11.38 | 11.29 | -0.21 | -1.83% | 10.96 | 11.46 | 769296 | 85987.11 | 3.22% |
| 2025-01-07 | 11.50 | 11.50 | 0.12 | 1.05% | 11.22 | 11.68 | 666147 | 76182.67 | 2.79% |
| 2025-01-06 | 11.52 | 11.38 | -0.23 | -1.98% | 11.32 | 11.65 | 585918 | 67067.23 | 2.45% |
| 2025-01-03 | 12.20 | 11.61 | -0.70 | -5.69% | 11.52 | 12.27 | 1050730 | 123875.45 | 4.40% |
| 2025-01-02 | 13.39 | 12.31 | -1.21 | -8.95% | 12.17 | 13.52 | 1717535 | 218385.00 | 7.19% |
| 2024-12-31 | 14.20 | 13.52 | -0.48 | -3.43% | 13.41 | 14.38 | 1764233 | 246632.50 | 7.38% |
| 2024-12-30 | 13.71 | 14.00 | -0.28 | -1.96% | 13.70 | 14.08 | 1746113 | 242320.17 | 7.31% |
| 2024-12-27 | 13.47 | 14.28 | 0.95 | 7.13% | 13.42 | 14.66 | 2986446 | 426121.12 | 12.50% |
| 2024-12-26 | 12.78 | 13.33 | 0.51 | 3.98% | 12.74 | 13.58 | 995740 | 131854.12 | 4.17% |
| 2024-12-25 | 13.07 | 12.82 | -0.34 | -2.58% | 12.71 | 13.09 | 606515 | 78052.73 | 2.54% |
| 2024-12-24 | 12.98 | 13.16 | 0.17 | 1.31% | 12.91 | 13.36 | 773480 | 101334.84 | 3.24% |
| 2024-12-23 | 12.68 | 12.99 | 0.20 | 1.56% | 12.63 | 13.50 | 1112394 | 145964.08 | 4.66% |
| 2024-12-20 | 13.15 | 12.79 | -0.48 | -3.62% | 12.77 | 13.28 | 1043008 | 134931.44 | 4.37% |
| 2024-12-19 | 13.06 | 13.27 | -0.06 | -0.45% | 13.01 | 13.47 | 990058 | 130767.45 | 4.14% |
| 2024-12-18 | 13.70 | 13.33 | -0.35 | -2.56% | 13.07 | 13.75 | 1549656 | 206666.09 | 6.49% |
| 2024-12-17 | 12.91 | 13.68 | 0.67 | 5.15% | 12.76 | 14.10 | 1714322 | 230466.52 | 7.18% |
| 2024-12-16 | 13.57 | 13.01 | -0.46 | -3.41% | 12.91 | 13.81 | 1358700 | 181342.30 | 5.69% |
| 2024-12-13 | 13.61 | 13.47 | -0.30 | -2.18% | 13.13 | 14.22 | 2138117 | 288702.09 | 8.95% |
| 2024-12-12 | 12.57 | 13.77 | 1.25 | 9.98% | 12.53 | 13.77 | 1798838 | 240029.42 | 7.53% |
| 2024-12-11 | 12.57 | 12.52 | 0.18 | 1.46% | 12.37 | 12.90 | 581314 | 72917.09 | 2.43% |
| 2024-12-10 | 12.87 | 12.34 | 0.09 | 0.73% | 12.32 | 12.97 | 601492 | 75657.53 | 2.52% |
| 2024-12-09 | 12.38 | 12.25 | -0.14 | -1.13% | 12.14 | 12.42 | 305176 | 37460.10 | 1.28% |
| 2024-12-06 | 12.26 | 12.39 | 0.07 | 0.57% | 12.14 | 12.50 | 435710 | 53859.75 | 1.82% |
| 2024-12-05 | 12.16 | 12.32 | 0.17 | 1.40% | 12.14 | 12.42 | 306488 | 37711.86 | 1.28% |
| 2024-12-04 | 12.28 | 12.15 | -0.14 | -1.14% | 12.10 | 12.39 | 311949 | 38221.86 | 1.31% |
国联民生(601456)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。
