| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-18 | 10.09 | 10.02 | -0.09 | -0.89% | 9.97 | 10.11 | 146925 | 14721.65 | 0.61% |
| 2025-06-17 | 10.11 | 10.11 | 0.03 | 0.30% | 10.03 | 10.12 | 157286 | 15855.50 | 0.66% |
| 2025-06-16 | 9.87 | 10.08 | 0.18 | 1.82% | 9.85 | 10.09 | 276593 | 27673.85 | 1.16% |
| 2025-06-13 | 10.10 | 9.90 | -0.21 | -2.08% | 9.90 | 10.12 | 433953 | 43208.48 | 1.82% |
| 2025-06-12 | 10.07 | 10.11 | -0.01 | -0.10% | 10.06 | 10.18 | 204006 | 20643.54 | 0.85% |
| 2025-06-11 | 10.01 | 10.12 | 0.13 | 1.30% | 10.00 | 10.24 | 273919 | 27790.60 | 1.15% |
| 2025-06-10 | 10.15 | 9.99 | -0.18 | -1.77% | 9.94 | 10.18 | 228228 | 22936.51 | 0.96% |
| 2025-06-09 | 10.06 | 10.17 | 0.17 | 1.70% | 10.05 | 10.22 | 257521 | 26168.36 | 1.08% |
| 2025-06-06 | 10.13 | 10.00 | -0.10 | -0.99% | 9.99 | 10.13 | 141973 | 14240.96 | 0.59% |
| 2025-06-05 | 10.05 | 10.10 | 0.04 | 0.40% | 10.03 | 10.12 | 195032 | 19645.84 | 0.82% |
| 2025-06-04 | 9.92 | 10.06 | 0.12 | 1.21% | 9.92 | 10.10 | 231013 | 23177.89 | 0.97% |
| 2025-06-03 | 9.85 | 9.94 | 0.03 | 0.30% | 9.83 | 10.00 | 195535 | 19437.02 | 0.82% |
| 2025-05-30 | 9.94 | 9.91 | -0.08 | -0.80% | 9.87 | 9.98 | 162337 | 16085.07 | 0.68% |
| 2025-05-29 | 9.85 | 9.99 | 0.13 | 1.32% | 9.82 | 10.02 | 186529 | 18585.94 | 0.78% |
| 2025-05-28 | 9.96 | 9.86 | -0.11 | -1.10% | 9.84 | 10.00 | 184970 | 18307.10 | 0.77% |
| 2025-05-27 | 9.86 | 9.97 | 0.14 | 1.42% | 9.81 | 10.15 | 289976 | 28947.17 | 1.21% |
| 2025-05-26 | 9.75 | 9.83 | 0.07 | 0.72% | 9.72 | 9.85 | 99966 | 9806.27 | 0.42% |
| 2025-05-23 | 9.88 | 9.76 | -0.13 | -1.31% | 9.76 | 9.95 | 181074 | 17837.31 | 0.76% |
| 2025-05-22 | 9.95 | 9.89 | -0.07 | -0.70% | 9.86 | 9.97 | 132969 | 13174.06 | 0.56% |
| 2025-05-21 | 9.99 | 9.96 | -0.04 | -0.40% | 9.95 | 10.04 | 125455 | 12527.39 | 0.53% |
| 2025-05-20 | 9.98 | 10.00 | 0.01 | 0.10% | 9.94 | 10.04 | 127042 | 12690.77 | 0.53% |
| 2025-05-19 | 9.95 | 9.99 | 0.05 | 0.50% | 9.86 | 10.02 | 148831 | 14819.54 | 0.62% |
| 2025-05-16 | 10.06 | 9.94 | -0.12 | -1.19% | 9.92 | 10.07 | 201584 | 20085.90 | 0.84% |
| 2025-05-15 | 10.18 | 10.06 | -0.21 | -2.04% | 10.05 | 10.24 | 246445 | 24944.50 | 1.03% |
| 2025-05-14 | 9.94 | 10.27 | 0.32 | 3.22% | 9.91 | 10.41 | 563056 | 57348.10 | 2.36% |
| 2025-05-13 | 10.10 | 9.95 | -0.10 | -1.00% | 9.94 | 10.14 | 211107 | 21116.19 | 0.88% |
| 2025-05-12 | 9.90 | 10.05 | 0.22 | 2.24% | 9.85 | 10.05 | 238580 | 23767.38 | 1.00% |
| 2025-05-09 | 10.01 | 9.83 | -0.15 | -1.50% | 9.82 | 10.01 | 187526 | 18514.45 | 0.78% |
| 2025-05-08 | 9.94 | 9.98 | -0.01 | -0.10% | 9.92 | 10.04 | 202864 | 20271.38 | 0.85% |
| 2025-05-07 | 10.25 | 9.99 | -0.05 | -0.50% | 9.94 | 10.33 | 457448 | 46117.38 | 1.91% |
| 2025-05-06 | 9.80 | 10.04 | 0.31 | 3.19% | 9.75 | 10.05 | 478374 | 47635.36 | 2.00% |
| 2025-04-30 | 9.64 | 9.73 | 0.26 | 2.75% | 9.61 | 9.99 | 551308 | 53958.99 | 2.31% |
| 2025-04-29 | 9.47 | 9.47 | 0.01 | 0.11% | 9.41 | 9.54 | 129925 | 12320.48 | 0.54% |
| 2025-04-28 | 9.53 | 9.46 | -0.10 | -1.05% | 9.40 | 9.54 | 169688 | 16041.76 | 0.71% |
| 2025-04-25 | 9.55 | 9.56 | 0.04 | 0.42% | 9.53 | 9.61 | 181939 | 17424.22 | 0.76% |
| 2025-04-24 | 9.60 | 9.52 | -0.06 | -0.63% | 9.45 | 9.60 | 179715 | 17114.97 | 0.75% |
| 2025-04-23 | 9.60 | 9.58 | 0.03 | 0.31% | 9.56 | 9.67 | 180346 | 17315.91 | 0.75% |
| 2025-04-22 | 9.60 | 9.55 | -0.06 | -0.62% | 9.52 | 9.64 | 206820 | 19774.61 | 0.87% |
| 2025-04-21 | 9.42 | 9.61 | 0.15 | 1.59% | 9.38 | 9.61 | 286413 | 27354.10 | 1.20% |
| 2025-04-18 | 9.64 | 9.46 | -0.18 | -1.87% | 9.44 | 9.66 | 509912 | 48525.96 | 2.13% |
| 2025-04-17 | 9.65 | 9.64 | -0.05 | -0.52% | 9.61 | 9.75 | 189524 | 18333.68 | 0.79% |
| 2025-04-16 | 9.74 | 9.69 | -0.06 | -0.62% | 9.54 | 9.75 | 173636 | 16756.39 | 0.73% |
| 2025-04-15 | 9.83 | 9.75 | -0.08 | -0.81% | 9.72 | 9.84 | 143820 | 14036.08 | 0.60% |
| 2025-04-14 | 9.87 | 9.83 | 0.02 | 0.20% | 9.80 | 9.89 | 185317 | 18235.89 | 0.78% |
| 2025-04-11 | 9.82 | 9.81 | -0.03 | -0.30% | 9.75 | 9.89 | 210447 | 20645.48 | 0.88% |
| 2025-04-10 | 9.81 | 9.84 | 0.13 | 1.34% | 9.65 | 9.97 | 415647 | 40918.16 | 1.74% |
| 2025-04-09 | 9.22 | 9.71 | 0.40 | 4.30% | 9.04 | 9.96 | 558193 | 53070.01 | 2.34% |
| 2025-04-08 | 9.32 | 9.31 | 0.03 | 0.32% | 9.20 | 9.40 | 349320 | 32470.48 | 1.46% |
| 2025-04-07 | 9.78 | 9.28 | -1.03 | -9.99% | 9.28 | 9.90 | 454050 | 42911.62 | 1.90% |
| 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% |
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。
