| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 10.26 | 10.11 | -0.25 | -2.41% | 10.07 | 10.36 | 352090 | 35853.06 | 1.36% |
| 2025-11-20 | 10.60 | 10.36 | -0.06 | -0.58% | 10.36 | 10.64 | 267654 | 28026.80 | 1.03% |
| 2025-11-19 | 10.48 | 10.42 | -0.04 | -0.38% | 10.38 | 10.53 | 183887 | 19206.94 | 0.71% |
| 2025-11-18 | 10.46 | 10.46 | -0.03 | -0.29% | 10.46 | 10.54 | 220063 | 23080.37 | 0.85% |
| 2025-11-17 | 10.51 | 10.49 | -0.03 | -0.29% | 10.45 | 10.54 | 191380 | 20074.57 | 0.74% |
| 2025-11-14 | 10.51 | 10.52 | -0.05 | -0.47% | 10.50 | 10.57 | 195708 | 20618.10 | 0.75% |
| 2025-11-13 | 10.50 | 10.57 | 0.07 | 0.67% | 10.49 | 10.58 | 284701 | 29965.83 | 1.10% |
| 2025-11-12 | 10.67 | 10.50 | -0.19 | -1.78% | 10.49 | 10.68 | 380828 | 40178.43 | 1.47% |
| 2025-11-11 | 10.80 | 10.69 | -0.11 | -1.02% | 10.68 | 10.82 | 313460 | 33631.07 | 1.21% |
| 2025-11-10 | 10.74 | 10.80 | 0.05 | 0.47% | 10.72 | 10.84 | 302565 | 32605.43 | 1.16% |
| 2025-11-07 | 10.75 | 10.75 | -0.04 | -0.37% | 10.70 | 10.76 | 265213 | 28439.98 | 1.02% |
| 2025-11-06 | 10.75 | 10.79 | 0.03 | 0.28% | 10.75 | 10.85 | 271417 | 29312.47 | 1.04% |
| 2025-11-05 | 10.71 | 10.76 | -0.02 | -0.19% | 10.70 | 10.79 | 292381 | 31436.75 | 1.13% |
| 2025-11-04 | 10.91 | 10.78 | -0.13 | -1.19% | 10.75 | 10.91 | 369567 | 39943.54 | 1.42% |
| 2025-11-03 | 10.98 | 10.91 | -0.10 | -0.91% | 10.82 | 10.99 | 422928 | 46023.35 | 1.63% |
| 2025-10-31 | 11.10 | 11.01 | -0.24 | -2.13% | 10.95 | 11.12 | 617110 | 67962.54 | 2.38% |
| 2025-10-30 | 11.37 | 11.25 | -0.15 | -1.32% | 11.19 | 11.38 | 414997 | 46748.77 | 1.60% |
| 2025-10-29 | 11.22 | 11.40 | 0.17 | 1.51% | 11.20 | 11.45 | 482128 | 54720.84 | 1.86% |
| 2025-10-28 | 11.28 | 11.23 | -0.08 | -0.71% | 11.19 | 11.33 | 283342 | 31860.13 | 1.09% |
| 2025-10-27 | 11.26 | 11.31 | 0.14 | 1.25% | 11.18 | 11.45 | 507459 | 57268.75 | 1.95% |
| 2025-10-24 | 11.06 | 11.17 | 0.05 | 0.45% | 11.06 | 11.19 | 247636 | 27552.54 | 0.95% |
| 2025-10-23 | 10.95 | 11.12 | 0.15 | 1.37% | 10.84 | 11.13 | 286978 | 31506.96 | 1.10% |
| 2025-10-22 | 11.01 | 10.97 | -0.08 | -0.72% | 10.94 | 11.05 | 166644 | 18289.75 | 0.64% |
| 2025-10-21 | 10.95 | 11.05 | 0.14 | 1.28% | 10.91 | 11.14 | 278053 | 30683.07 | 1.07% |
| 2025-10-20 | 11.00 | 10.91 | 0.01 | 0.09% | 10.88 | 11.05 | 248766 | 27210.03 | 0.96% |
| 2025-10-17 | 11.16 | 10.90 | -0.27 | -2.42% | 10.90 | 11.26 | 396419 | 43885.48 | 1.53% |
| 2025-10-16 | 11.18 | 11.17 | -0.06 | -0.53% | 11.12 | 11.25 | 283487 | 31690.65 | 1.09% |
| 2025-10-15 | 11.19 | 11.23 | 0.05 | 0.45% | 11.05 | 11.28 | 393235 | 43892.50 | 1.51% |
| 2025-10-14 | 11.24 | 11.18 | -0.07 | -0.62% | 11.14 | 11.40 | 407971 | 45879.36 | 1.57% |
| 2025-10-13 | 11.05 | 11.25 | -0.13 | -1.14% | 11.02 | 11.27 | 380061 | 42527.03 | 1.46% |
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。
