| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 9.08 | 9.18 | 0.10 | 1.10% | 9.05 | 9.19 | 222691 | 20329.36 | 0.51% |
| 2026-03-24 | 9.09 | 9.08 | 0.11 | 1.23% | 9.00 | 9.12 | 178450 | 16163.02 | 0.41% |
| 2026-03-23 | 9.17 | 8.97 | -0.31 | -3.34% | 8.97 | 9.23 | 342029 | 31097.69 | 0.78% |
| 2026-03-20 | 9.44 | 9.28 | -0.15 | -1.59% | 9.28 | 9.48 | 219281 | 20550.56 | 0.50% |
| 2026-03-19 | 9.43 | 9.43 | -0.04 | -0.42% | 9.39 | 9.50 | 205834 | 19406.64 | 0.47% |
| 2026-03-18 | 9.46 | 9.47 | 0.00 | 0.00% | 9.42 | 9.49 | 174275 | 16464.73 | 0.40% |
| 2026-03-17 | 9.42 | 9.47 | 0.05 | 0.53% | 9.42 | 9.59 | 326585 | 31080.02 | 0.75% |
| 2026-03-16 | 9.42 | 9.42 | -0.01 | -0.11% | 9.36 | 9.42 | 162014 | 15211.81 | 0.37% |
| 2026-03-13 | 9.45 | 9.43 | -0.04 | -0.42% | 9.40 | 9.50 | 203592 | 19213.18 | 0.47% |
| 2026-03-12 | 9.50 | 9.47 | -0.03 | -0.32% | 9.44 | 9.54 | 253703 | 24059.86 | 0.58% |
| 2026-03-11 | 9.52 | 9.50 | -0.02 | -0.21% | 9.45 | 9.54 | 218560 | 20752.12 | 0.50% |
| 2026-03-10 | 9.46 | 9.52 | 0.10 | 1.06% | 9.45 | 9.52 | 182222 | 17305.20 | 0.42% |
| 2026-03-09 | 9.35 | 9.42 | -0.10 | -1.05% | 9.35 | 9.44 | 220366 | 20717.78 | 0.50% |
| 2026-03-06 | 9.45 | 9.52 | 0.06 | 0.63% | 9.43 | 9.54 | 274000 | 26010.60 | 0.63% |
| 2026-03-05 | 9.51 | 9.46 | 0.02 | 0.21% | 9.43 | 9.53 | 214377 | 20323.06 | 0.49% |
| 2026-03-04 | 9.60 | 9.44 | -0.19 | -1.97% | 9.43 | 9.60 | 334116 | 31692.65 | 0.76% |
| 2026-03-03 | 9.70 | 9.63 | -0.08 | -0.82% | 9.62 | 9.79 | 356797 | 34659.89 | 0.82% |
| 2026-03-02 | 9.75 | 9.71 | -0.14 | -1.42% | 9.66 | 9.79 | 362854 | 35252.29 | 0.83% |
| 2026-02-27 | 9.78 | 9.85 | 0.06 | 0.61% | 9.74 | 9.85 | 328314 | 32214.18 | 0.75% |
| 2026-02-26 | 9.84 | 9.79 | -0.04 | -0.41% | 9.77 | 9.86 | 213121 | 20874.70 | 0.49% |
| 2026-02-25 | 9.77 | 9.83 | 0.07 | 0.72% | 9.76 | 9.87 | 325426 | 32019.03 | 0.74% |
| 2026-02-24 | 9.78 | 9.76 | 0.02 | 0.21% | 9.73 | 9.80 | 191516 | 18679.85 | 0.44% |
| 2026-02-13 | 9.74 | 9.74 | 0.00 | 0.00% | 9.74 | 9.86 | 256842 | 25163.88 | 0.59% |
| 2026-02-12 | 9.82 | 9.74 | -0.09 | -0.92% | 9.74 | 9.84 | 244638 | 23901.08 | 0.56% |
| 2026-02-11 | 9.86 | 9.83 | -0.01 | -0.10% | 9.82 | 9.88 | 178919 | 17601.44 | 0.41% |
| 2026-02-10 | 9.83 | 9.84 | 0.01 | 0.10% | 9.80 | 9.87 | 234865 | 23130.80 | 0.54% |
| 2026-02-09 | 9.81 | 9.83 | 0.07 | 0.72% | 9.77 | 9.83 | 247815 | 24296.31 | 0.57% |
| 2026-02-06 | 9.77 | 9.76 | -0.06 | -0.61% | 9.74 | 9.82 | 255104 | 24951.64 | 0.58% |
| 2026-02-05 | 9.76 | 9.82 | 0.04 | 0.41% | 9.73 | 9.86 | 388772 | 38100.86 | 0.89% |
| 2026-02-04 | 9.72 | 9.78 | 0.04 | 0.41% | 9.69 | 9.82 | 295760 | 28842.70 | 0.68% |
| 2026-02-03 | 9.76 | 9.74 | -0.01 | -0.10% | 9.66 | 9.80 | 396151 | 38479.27 | 0.91% |
| 2026-02-02 | 9.73 | 9.75 | 0.04 | 0.41% | 9.72 | 10.00 | 555451 | 54689.32 | 1.27% |
| 2026-01-30 | 9.88 | 9.71 | -0.19 | -1.92% | 9.71 | 9.89 | 395612 | 38643.22 | 0.91% |
| 2026-01-29 | 9.78 | 9.90 | 0.08 | 0.81% | 9.72 | 9.91 | 433292 | 42499.26 | 0.99% |
| 2026-01-28 | 9.81 | 9.82 | 0.00 | 0.00% | 9.78 | 9.91 | 394549 | 38843.78 | 0.90% |
| 2026-01-27 | 9.90 | 9.82 | -0.13 | -1.31% | 9.73 | 9.93 | 390766 | 38346.95 | 0.89% |
| 2026-01-26 | 9.94 | 9.95 | 0.01 | 0.10% | 9.93 | 10.07 | 616681 | 61661.89 | 1.41% |
| 2026-01-23 | 9.84 | 9.94 | 0.14 | 1.43% | 9.80 | 10.00 | 517404 | 51421.11 | 1.18% |
| 2026-01-22 | 9.81 | 9.80 | 0.02 | 0.20% | 9.78 | 9.88 | 319277 | 31341.03 | 0.73% |
| 2026-01-21 | 9.87 | 9.78 | -0.09 | -0.91% | 9.75 | 9.89 | 406900 | 39953.71 | 0.93% |
| 2026-01-20 | 9.87 | 9.87 | -0.01 | -0.10% | 9.84 | 9.94 | 380557 | 37613.45 | 0.87% |
| 2026-01-19 | 9.85 | 9.88 | 0.25 | 2.60% | 9.84 | 9.94 | 583018 | 57654.75 | 1.33% |
| 2026-01-16 | 9.76 | 9.63 | -0.09 | -0.93% | 9.60 | 9.79 | 319918 | 30926.38 | 0.73% |
| 2026-01-15 | 9.87 | 9.72 | -0.19 | -1.92% | 9.70 | 9.89 | 419854 | 41031.89 | 0.96% |
| 2026-01-14 | 9.91 | 9.91 | 0.02 | 0.20% | 9.83 | 10.05 | 550771 | 54790.91 | 1.26% |
| 2026-01-13 | 10.10 | 9.89 | -0.16 | -1.59% | 9.86 | 10.11 | 579901 | 57959.31 | 1.33% |
| 2026-01-12 | 9.93 | 10.05 | 0.11 | 1.11% | 9.92 | 10.09 | 446112 | 44678.59 | 1.02% |
| 2026-01-09 | 10.02 | 9.94 | -0.09 | -0.90% | 9.90 | 10.05 | 458595 | 45727.88 | 1.05% |
| 2026-01-08 | 10.01 | 10.03 | -0.04 | -0.40% | 9.97 | 10.06 | 339335 | 33978.66 | 0.78% |
| 2026-01-07 | 10.23 | 10.07 | -0.16 | -1.56% | 10.03 | 10.24 | 478235 | 48328.06 | 1.09% |
| 2026-01-06 | 9.83 | 10.23 | 0.39 | 3.96% | 9.82 | 10.25 | 786947 | 79824.45 | 1.80% |
| 2026-01-05 | 9.28 | 9.84 | -0.33 | -3.24% | 9.28 | 9.91 | 861695 | 84138.03 | 1.97% |
| 2025-12-31 | 10.24 | 10.17 | -0.07 | -0.68% | 10.16 | 10.27 | 213634 | 21814.24 | 0.82% |
| 2025-12-30 | 10.22 | 10.24 | 0.00 | 0.00% | 10.19 | 10.28 | 186443 | 19071.46 | 0.72% |
| 2025-12-29 | 10.37 | 10.24 | -0.13 | -1.25% | 10.22 | 10.38 | 294005 | 30242.35 | 1.13% |
| 2025-12-26 | 10.36 | 10.37 | 0.00 | 0.00% | 10.33 | 10.47 | 330216 | 34317.05 | 1.27% |
| 2025-12-25 | 10.39 | 10.37 | -0.01 | -0.10% | 10.34 | 10.41 | 236339 | 24519.68 | 0.91% |
| 2025-12-24 | 10.34 | 10.38 | 0.05 | 0.48% | 10.29 | 10.42 | 193000 | 19993.66 | 0.74% |
| 2025-12-23 | 10.42 | 10.33 | -0.10 | -0.96% | 10.31 | 10.44 | 218013 | 22615.82 | 0.84% |
| 2025-12-22 | 10.51 | 10.43 | -0.08 | -0.76% | 10.42 | 10.52 | 249507 | 26094.14 | 0.96% |
| 2025-12-19 | 10.50 | 10.51 | -0.01 | -0.10% | 10.48 | 10.57 | 244434 | 25721.92 | 0.94% |
| 2025-12-18 | 10.68 | 10.52 | -0.17 | -1.59% | 10.50 | 10.68 | 318326 | 33576.33 | 1.23% |
| 2025-12-17 | 10.68 | 10.69 | 0.02 | 0.19% | 10.49 | 10.79 | 395097 | 42012.25 | 1.52% |
| 2025-12-16 | 10.77 | 10.67 | -0.15 | -1.39% | 10.66 | 10.85 | 388856 | 41661.62 | 1.50% |
| 2025-12-15 | 10.76 | 10.82 | -0.07 | -0.64% | 10.65 | 10.92 | 559394 | 60393.52 | 2.15% |
| 2025-12-12 | 10.55 | 10.89 | 0.31 | 2.93% | 10.55 | 11.19 | 1759182 | 192716.27 | 6.77% |
| 2025-12-11 | 10.62 | 10.58 | -0.07 | -0.66% | 10.57 | 10.72 | 327743 | 34901.77 | 1.26% |
| 2025-12-10 | 10.46 | 10.65 | 0.14 | 1.33% | 10.43 | 10.68 | 306861 | 32485.24 | 1.18% |
| 2025-12-09 | 10.58 | 10.51 | -0.14 | -1.31% | 10.44 | 10.61 | 310646 | 32660.84 | 1.20% |
| 2025-12-08 | 10.74 | 10.65 | 0.02 | 0.19% | 10.64 | 10.82 | 482414 | 51778.19 | 1.86% |
| 2025-12-05 | 10.41 | 10.63 | 0.21 | 2.02% | 10.40 | 10.66 | 351594 | 37132.64 | 1.35% |
| 2025-12-04 | 10.48 | 10.42 | -0.06 | -0.57% | 10.39 | 10.49 | 189803 | 19814.84 | 0.73% |
| 2025-12-03 | 10.60 | 10.48 | -0.10 | -0.95% | 10.45 | 10.68 | 249409 | 26281.11 | 0.96% |
| 2025-12-02 | 10.50 | 10.58 | 0.04 | 0.38% | 10.48 | 10.65 | 361090 | 38190.82 | 1.39% |
| 2025-12-01 | 10.38 | 10.54 | 0.31 | 3.03% | 10.34 | 10.68 | 720275 | 75981.22 | 2.77% |
| 2025-11-28 | 10.20 | 10.23 | 0.05 | 0.49% | 10.13 | 10.25 | 185084 | 18889.75 | 0.71% |
| 2025-11-27 | 10.21 | 10.18 | -0.01 | -0.10% | 10.15 | 10.26 | 183531 | 18741.25 | 0.71% |
| 2025-11-26 | 10.26 | 10.19 | -0.07 | -0.68% | 10.19 | 10.29 | 187706 | 19219.70 | 0.72% |
| 2025-11-25 | 10.30 | 10.26 | -0.14 | -1.35% | 10.22 | 10.35 | 300576 | 30901.07 | 1.16% |
| 2025-11-24 | 10.14 | 10.40 | 0.29 | 2.87% | 10.10 | 10.40 | 297565 | 30366.04 | 1.15% |
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。
