| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 11.28 | 11.38 | 0.04 | 0.35% | 11.23 | 11.52 | 515292 | 58695.00 | 1.98% |
| 2025-10-09 | 11.17 | 11.34 | 0.17 | 1.52% | 11.08 | 11.37 | 498278 | 56074.87 | 1.92% |
| 2025-09-30 | 11.15 | 11.17 | -0.04 | -0.36% | 11.11 | 11.25 | 375333 | 41954.08 | 1.44% |
| 2025-09-29 | 10.75 | 11.21 | 0.44 | 4.09% | 10.75 | 11.45 | 795039 | 88527.52 | 3.06% |
| 2025-09-26 | 10.85 | 10.77 | -0.10 | -0.92% | 10.77 | 10.92 | 244501 | 26531.85 | 0.94% |
| 2025-09-25 | 10.91 | 10.87 | -0.05 | -0.46% | 10.86 | 10.98 | 245077 | 26736.94 | 0.94% |
| 2025-09-24 | 10.78 | 10.92 | 0.11 | 1.02% | 10.76 | 10.95 | 262843 | 28546.29 | 1.01% |
| 2025-09-23 | 10.95 | 10.81 | -0.24 | -2.17% | 10.69 | 10.95 | 406036 | 43797.65 | 1.56% |
| 2025-09-22 | 10.94 | 11.05 | 0.17 | 1.56% | 10.84 | 11.06 | 301804 | 33004.57 | 1.16% |
| 2025-09-19 | 11.00 | 10.88 | -0.16 | -1.45% | 10.88 | 11.06 | 412524 | 45209.09 | 1.59% |
| 2025-09-18 | 11.34 | 11.04 | -0.41 | -3.58% | 10.91 | 11.38 | 684945 | 76266.64 | 2.64% |
| 2025-09-17 | 11.25 | 11.45 | 0.15 | 1.33% | 11.25 | 11.49 | 446472 | 50824.47 | 1.72% |
| 2025-09-16 | 11.13 | 11.30 | 0.20 | 1.80% | 11.08 | 11.39 | 432293 | 48541.08 | 1.66% |
| 2025-09-15 | 11.25 | 11.10 | -0.09 | -0.80% | 11.08 | 11.27 | 339724 | 37930.98 | 1.31% |
| 2025-09-12 | 11.35 | 11.19 | -0.17 | -1.50% | 11.17 | 11.39 | 462327 | 52182.72 | 1.78% |
| 2025-09-11 | 10.93 | 11.36 | 0.39 | 3.56% | 10.83 | 11.36 | 902658 | 100715.09 | 3.47% |
| 2025-09-10 | 11.19 | 10.97 | -0.31 | -2.75% | 10.88 | 11.19 | 996234 | 109501.15 | 3.84% |
| 2025-09-09 | 11.33 | 11.28 | -0.08 | -0.70% | 11.26 | 11.41 | 314983 | 35667.12 | 1.32% |
| 2025-09-08 | 11.48 | 11.36 | -0.12 | -1.05% | 11.29 | 11.48 | 360533 | 40935.87 | 1.51% |
| 2025-09-05 | 11.48 | 11.48 | 0.02 | 0.17% | 11.33 | 11.50 | 365355 | 41718.14 | 1.53% |
| 2025-09-04 | 11.46 | 11.46 | 0.01 | 0.09% | 11.28 | 11.62 | 422575 | 48461.34 | 1.77% |
| 2025-09-03 | 12.00 | 11.45 | -0.47 | -3.94% | 11.38 | 12.03 | 446164 | 51940.91 | 1.87% |
| 2025-09-02 | 12.15 | 11.92 | -0.23 | -1.89% | 11.86 | 12.16 | 456589 | 54631.02 | 1.91% |
| 2025-09-01 | 12.29 | 12.15 | -0.08 | -0.65% | 12.06 | 12.38 | 507873 | 61818.01 | 2.13% |
| 2025-08-29 | 12.50 | 12.23 | 0.03 | 0.25% | 12.23 | 12.65 | 995347 | 123643.41 | 4.17% |
| 2025-08-28 | 11.90 | 12.20 | 0.33 | 2.78% | 11.74 | 12.22 | 518258 | 62041.76 | 2.17% |
| 2025-08-27 | 12.12 | 11.87 | -0.33 | -2.70% | 11.87 | 12.26 | 646631 | 78312.83 | 2.71% |
| 2025-08-26 | 12.29 | 12.20 | -0.02 | -0.16% | 12.18 | 12.56 | 656133 | 81054.62 | 2.75% |
| 2025-08-25 | 12.31 | 12.22 | 0.04 | 0.33% | 12.08 | 12.40 | 652270 | 79716.55 | 2.73% |
| 2025-08-22 | 11.85 | 12.18 | 0.27 | 2.27% | 11.83 | 12.22 | 569112 | 68714.77 | 2.38% |
| 2025-08-21 | 12.09 | 11.91 | -0.13 | -1.08% | 11.87 | 12.15 | 366742 | 43955.78 | 1.54% |
| 2025-08-20 | 11.91 | 12.04 | 0.07 | 0.58% | 11.75 | 12.05 | 449509 | 53555.77 | 1.88% |
| 2025-08-19 | 12.08 | 11.97 | -0.18 | -1.48% | 11.91 | 12.18 | 512053 | 61474.93 | 2.14% |
| 2025-08-18 | 12.16 | 12.15 | 0.22 | 1.84% | 11.89 | 12.37 | 925480 | 112493.88 | 3.87% |
| 2025-08-15 | 11.50 | 11.93 | 0.37 | 3.20% | 11.50 | 12.10 | 1043498 | 123715.84 | 4.37% |
| 2025-08-14 | 11.60 | 11.56 | -0.05 | -0.43% | 11.48 | 11.77 | 761667 | 88630.95 | 3.19% |
| 2025-08-13 | 11.35 | 11.61 | 0.37 | 3.29% | 11.33 | 11.85 | 972526 | 112904.42 | 4.07% |
| 2025-08-12 | 11.24 | 11.24 | 0.00 | 0.00% | 11.19 | 11.29 | 262955 | 29542.52 | 1.10% |
| 2025-08-11 | 11.03 | 11.24 | 0.21 | 1.90% | 11.03 | 11.26 | 309638 | 34679.83 | 1.30% |
| 2025-08-08 | 11.14 | 11.03 | -0.14 | -1.25% | 11.00 | 11.18 | 244397 | 27007.63 | 1.02% |
| 2025-08-07 | 11.20 | 11.17 | -0.01 | -0.09% | 11.12 | 11.31 | 262422 | 29390.82 | 1.10% |
| 2025-08-06 | 11.14 | 11.18 | 0.01 | 0.09% | 11.06 | 11.21 | 267671 | 29804.05 | 1.12% |
| 2025-08-05 | 11.14 | 11.17 | 0.11 | 0.99% | 11.03 | 11.19 | 272899 | 30321.26 | 1.14% |
| 2025-08-04 | 11.07 | 11.12 | 0.00 | 0.00% | 10.98 | 11.13 | 295379 | 32615.78 | 1.24% |
| 2025-08-01 | 11.15 | 11.12 | -0.10 | -0.89% | 11.03 | 11.28 | 305387 | 34067.15 | 1.28% |
| 2025-07-31 | 11.38 | 11.22 | -0.22 | -1.92% | 11.16 | 11.50 | 383057 | 43363.42 | 1.60% |
| 2025-07-30 | 11.59 | 11.44 | -0.18 | -1.55% | 11.33 | 11.62 | 335194 | 38523.08 | 1.40% |
| 2025-07-29 | 11.53 | 11.62 | -0.01 | -0.09% | 11.35 | 11.63 | 381313 | 43817.64 | 1.60% |
| 2025-07-28 | 11.59 | 11.63 | 0.06 | 0.52% | 11.43 | 11.76 | 469240 | 54594.16 | 1.96% |
| 2025-07-25 | 11.64 | 11.57 | -0.07 | -0.60% | 11.53 | 11.76 | 553698 | 64416.40 | 2.32% |
| 2025-07-24 | 11.45 | 11.64 | 0.22 | 1.93% | 11.39 | 11.66 | 754137 | 87285.49 | 3.16% |
| 2025-07-23 | 11.39 | 11.42 | 0.07 | 0.62% | 11.36 | 11.70 | 866489 | 99703.53 | 3.63% |
| 2025-07-22 | 11.30 | 11.35 | -0.02 | -0.18% | 11.26 | 11.49 | 437182 | 49606.56 | 1.83% |
| 2025-07-21 | 11.20 | 11.37 | 0.11 | 0.98% | 11.18 | 11.44 | 458060 | 51937.46 | 1.92% |
| 2025-07-18 | 11.37 | 11.26 | -0.08 | -0.71% | 11.22 | 11.41 | 412701 | 46577.02 | 1.73% |
| 2025-07-17 | 11.41 | 11.34 | -0.05 | -0.44% | 11.25 | 11.44 | 463566 | 52482.55 | 1.94% |
| 2025-07-16 | 11.55 | 11.39 | -0.16 | -1.39% | 11.30 | 11.60 | 641045 | 73106.55 | 2.68% |
| 2025-07-15 | 11.40 | 11.55 | 0.06 | 0.52% | 11.25 | 11.95 | 1283538 | 148160.48 | 5.37% |
| 2025-07-14 | 11.88 | 11.49 | 0.44 | 3.98% | 11.43 | 11.99 | 1773275 | 207196.80 | 7.42% |
| 2025-07-11 | 10.58 | 11.05 | 0.54 | 5.14% | 10.56 | 11.31 | 1158114 | 127423.72 | 4.85% |
| 2025-07-10 | 10.34 | 10.51 | 0.15 | 1.45% | 10.33 | 10.55 | 331655 | 34713.28 | 1.39% |
| 2025-07-09 | 10.40 | 10.36 | -0.03 | -0.29% | 10.34 | 10.47 | 215273 | 22398.90 | 0.90% |
| 2025-07-08 | 10.29 | 10.39 | 0.09 | 0.87% | 10.26 | 10.40 | 236483 | 24495.26 | 0.99% |
| 2025-07-07 | 10.20 | 10.30 | 0.07 | 0.68% | 10.20 | 10.32 | 153265 | 15738.32 | 0.64% |
| 2025-07-04 | 10.27 | 10.23 | -0.04 | -0.39% | 10.18 | 10.39 | 281474 | 28932.75 | 1.18% |
| 2025-07-03 | 10.24 | 10.27 | 0.02 | 0.20% | 10.23 | 10.31 | 167532 | 17196.44 | 0.70% |
| 2025-07-02 | 10.29 | 10.25 | -0.05 | -0.49% | 10.21 | 10.33 | 196174 | 20118.04 | 0.82% |
| 2025-07-01 | 10.37 | 10.30 | -0.05 | -0.48% | 10.22 | 10.38 | 214275 | 22027.85 | 0.90% |
| 2025-06-30 | 10.41 | 10.35 | -0.08 | -0.77% | 10.29 | 10.45 | 282500 | 29260.55 | 1.18% |
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。
