| 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 | 11.49 | 12.39 | 0.89 | 7.74% | 11.36 | 12.39 | 131577 | 15940.13 | 10.13% |
| 2026-03-24 | 10.90 | 11.50 | 0.79 | 7.38% | 10.71 | 11.50 | 82881 | 9188.38 | 6.38% |
| 2026-03-23 | 11.79 | 10.71 | -1.19 | -10.00% | 10.71 | 11.80 | 89850 | 9969.29 | 6.91% |
| 2026-03-20 | 11.83 | 11.90 | 0.11 | 0.93% | 11.66 | 12.21 | 90883 | 10864.46 | 6.99% |
| 2026-03-19 | 11.82 | 11.79 | -0.21 | -1.75% | 11.61 | 12.24 | 90868 | 10790.01 | 6.99% |
| 2026-03-18 | 11.31 | 12.00 | 0.69 | 6.10% | 11.30 | 12.00 | 100608 | 11854.94 | 7.74% |
| 2026-03-17 | 11.47 | 11.31 | -0.12 | -1.05% | 11.26 | 11.47 | 33992 | 3864.05 | 2.62% |
| 2026-03-16 | 11.49 | 11.43 | -0.06 | -0.52% | 11.39 | 11.64 | 44633 | 5132.50 | 3.43% |
| 2026-03-13 | 11.57 | 11.49 | -0.12 | -1.03% | 11.45 | 11.87 | 78209 | 9131.13 | 6.02% |
| 2026-03-12 | 11.65 | 11.61 | -0.13 | -1.11% | 11.58 | 11.94 | 57613 | 6762.90 | 4.43% |
| 2026-03-11 | 11.87 | 11.74 | 0.03 | 0.26% | 11.57 | 11.92 | 66877 | 7847.60 | 5.15% |
| 2026-03-10 | 11.55 | 11.71 | 0.22 | 1.91% | 11.50 | 11.99 | 70510 | 8311.07 | 5.43% |
| 2026-03-09 | 11.68 | 11.49 | -0.32 | -2.71% | 11.35 | 11.80 | 88166 | 10149.87 | 6.78% |
| 2026-03-06 | 12.08 | 11.81 | -0.29 | -2.40% | 11.58 | 12.25 | 108611 | 12948.12 | 8.36% |
| 2026-03-05 | 11.58 | 12.10 | 0.67 | 5.86% | 11.56 | 12.34 | 182966 | 21979.86 | 14.08% |
| 2026-03-04 | 11.00 | 11.43 | 0.31 | 2.79% | 10.95 | 11.44 | 70174 | 7901.02 | 5.40% |
| 2026-03-03 | 11.19 | 11.12 | 0.00 | 0.00% | 11.08 | 11.42 | 86440 | 9742.47 | 6.65% |
| 2026-03-02 | 10.80 | 11.12 | 0.21 | 1.92% | 10.62 | 11.17 | 77059 | 8412.24 | 5.93% |
| 2026-02-27 | 10.87 | 10.91 | -0.03 | -0.27% | 10.81 | 10.99 | 32000 | 3483.94 | 2.46% |
| 2026-02-26 | 11.04 | 10.94 | -0.01 | -0.09% | 10.86 | 11.04 | 38842 | 4240.26 | 2.99% |
| 2026-02-25 | 10.88 | 10.95 | 0.06 | 0.55% | 10.84 | 11.05 | 57835 | 6325.41 | 4.45% |
| 2026-02-24 | 10.88 | 10.89 | 0.01 | 0.09% | 10.71 | 10.94 | 53597 | 5809.05 | 4.12% |
| 2026-02-13 | 10.84 | 10.88 | -0.03 | -0.27% | 10.84 | 11.11 | 50596 | 5535.55 | 3.89% |
| 2026-02-12 | 10.91 | 10.91 | -0.02 | -0.18% | 10.83 | 11.26 | 86914 | 9567.03 | 6.69% |
| 2026-02-11 | 11.05 | 10.93 | -0.09 | -0.82% | 10.91 | 11.20 | 69377 | 7645.25 | 5.34% |
| 2026-02-10 | 10.94 | 11.02 | 0.07 | 0.64% | 10.77 | 11.09 | 103940 | 11336.11 | 8.00% |
| 2026-02-09 | 11.01 | 10.95 | 0.01 | 0.09% | 10.88 | 11.70 | 211533 | 23637.36 | 16.28% |
| 2026-02-06 | 11.07 | 10.94 | -0.50 | -4.37% | 10.81 | 11.32 | 160319 | 17719.08 | 12.34% |
| 2026-02-05 | 10.77 | 11.44 | 0.00 | 0.00% | 10.44 | 11.63 | 226651 | 24808.43 | 17.44% |
| 2026-02-04 | 12.96 | 11.44 | -1.27 | -9.99% | 11.44 | 12.97 | 168128 | 19569.82 | 12.94% |
| 2026-02-03 | 12.78 | 12.71 | 0.00 | 0.00% | 12.12 | 12.80 | 152412 | 18887.15 | 11.73% |
| 2026-02-02 | 11.85 | 12.71 | 0.86 | 7.26% | 11.81 | 12.80 | 215279 | 26836.17 | 16.57% |
| 2026-01-30 | 11.55 | 11.85 | 0.23 | 1.98% | 11.44 | 11.93 | 51559 | 6076.68 | 3.97% |
| 2026-01-29 | 11.80 | 11.62 | -0.09 | -0.77% | 11.41 | 11.82 | 49954 | 5800.10 | 3.84% |
| 2026-01-28 | 11.57 | 11.71 | 0.04 | 0.34% | 11.45 | 11.79 | 47638 | 5528.34 | 3.67% |
| 2026-01-27 | 11.65 | 11.67 | -0.02 | -0.17% | 11.44 | 11.82 | 46280 | 5386.95 | 3.56% |
| 2026-01-26 | 11.85 | 11.69 | -0.06 | -0.51% | 11.57 | 11.87 | 55836 | 6551.36 | 4.30% |
| 2026-01-23 | 11.48 | 11.75 | 0.27 | 2.35% | 11.33 | 11.86 | 74797 | 8694.92 | 5.76% |
| 2026-01-22 | 11.83 | 11.48 | -0.36 | -3.04% | 11.45 | 11.83 | 82810 | 9576.92 | 6.37% |
| 2026-01-21 | 11.78 | 11.84 | 0.00 | 0.00% | 11.67 | 12.03 | 74264 | 8822.79 | 5.72% |
| 2026-01-20 | 11.70 | 11.84 | 0.26 | 2.25% | 11.59 | 11.92 | 69373 | 8172.05 | 5.34% |
| 2026-01-19 | 11.56 | 11.58 | -0.10 | -0.86% | 11.50 | 11.73 | 54431 | 6316.64 | 4.19% |
| 2026-01-16 | 11.27 | 11.68 | 0.41 | 3.64% | 11.27 | 11.72 | 90748 | 10495.34 | 6.98% |
| 2026-01-15 | 11.13 | 11.27 | 0.03 | 0.27% | 11.09 | 11.39 | 51491 | 5772.85 | 3.96% |
| 2026-01-14 | 10.77 | 11.24 | 0.43 | 3.98% | 10.77 | 11.30 | 109875 | 12256.79 | 8.46% |
| 2026-01-13 | 10.87 | 10.81 | -0.05 | -0.46% | 10.73 | 11.03 | 55235 | 6034.15 | 4.25% |
| 2026-01-12 | 10.80 | 10.86 | 0.12 | 1.12% | 10.61 | 10.87 | 60069 | 6459.94 | 4.62% |
| 2026-01-09 | 10.73 | 10.74 | 0.11 | 1.03% | 10.61 | 10.79 | 68041 | 7278.87 | 5.24% |
| 2026-01-08 | 10.55 | 10.63 | 0.14 | 1.33% | 10.42 | 10.71 | 74599 | 7904.97 | 5.74% |
| 2026-01-07 | 10.19 | 10.49 | 0.24 | 2.34% | 10.15 | 10.55 | 106605 | 11104.14 | 8.20% |
| 2026-01-06 | 9.82 | 10.25 | 0.44 | 4.49% | 9.80 | 10.27 | 92964 | 9382.32 | 7.15% |
| 2026-01-05 | 9.68 | 9.81 | 0.17 | 1.76% | 9.64 | 9.83 | 41770 | 4078.25 | 3.21% |
| 2025-12-31 | 9.69 | 9.64 | 0.03 | 0.31% | 9.56 | 9.69 | 24176 | 2330.34 | 1.86% |
| 2025-12-30 | 9.60 | 9.61 | -0.05 | -0.52% | 9.52 | 9.65 | 24401 | 2342.97 | 1.88% |
| 2025-12-29 | 9.62 | 9.66 | 0.01 | 0.10% | 9.56 | 9.69 | 24702 | 2378.05 | 1.90% |
| 2025-12-26 | 9.71 | 9.65 | -0.06 | -0.62% | 9.63 | 9.75 | 24510 | 2372.15 | 1.89% |
| 2025-12-25 | 9.68 | 9.71 | 0.01 | 0.10% | 9.63 | 9.74 | 27782 | 2691.34 | 2.14% |
| 2025-12-24 | 9.60 | 9.70 | 0.07 | 0.73% | 9.58 | 9.74 | 22291 | 2160.64 | 1.72% |
| 2025-12-23 | 9.71 | 9.63 | -0.16 | -1.63% | 9.61 | 9.83 | 29134 | 2823.02 | 2.24% |
| 2025-12-22 | 9.92 | 9.79 | -0.13 | -1.31% | 9.77 | 10.05 | 48952 | 4826.01 | 3.77% |
| 2025-12-19 | 9.65 | 9.92 | 0.27 | 2.80% | 9.64 | 9.98 | 44069 | 4340.45 | 3.39% |
| 2025-12-18 | 9.60 | 9.65 | 0.01 | 0.10% | 9.53 | 9.72 | 24995 | 2417.20 | 1.92% |
| 2025-12-17 | 9.73 | 9.64 | -0.13 | -1.33% | 9.38 | 9.78 | 46779 | 4464.40 | 3.60% |
| 2025-12-16 | 10.00 | 9.77 | -0.23 | -2.30% | 9.77 | 10.02 | 26147 | 2577.88 | 2.01% |
| 2025-12-15 | 9.99 | 10.00 | 0.00 | 0.00% | 9.90 | 10.06 | 20449 | 2040.84 | 1.57% |
| 2025-12-12 | 10.07 | 10.00 | -0.07 | -0.70% | 10.00 | 10.14 | 25217 | 2541.43 | 1.94% |
| 2025-12-11 | 10.35 | 10.07 | -0.30 | -2.89% | 10.04 | 10.38 | 54576 | 5552.37 | 4.20% |
| 2025-12-10 | 10.41 | 10.37 | -0.06 | -0.58% | 10.27 | 10.45 | 31724 | 3285.24 | 2.44% |
| 2025-12-09 | 10.37 | 10.43 | 0.02 | 0.19% | 10.37 | 10.55 | 33113 | 3458.16 | 2.55% |
| 2025-12-08 | 10.48 | 10.41 | -0.01 | -0.10% | 10.37 | 10.49 | 35868 | 3734.99 | 2.76% |
| 2025-12-05 | 10.37 | 10.42 | 0.00 | 0.00% | 10.29 | 10.47 | 44203 | 4583.11 | 3.40% |
| 2025-12-04 | 10.40 | 10.42 | 0.05 | 0.48% | 10.37 | 10.60 | 56197 | 5873.26 | 4.32% |
| 2025-12-03 | 10.70 | 10.37 | -0.36 | -3.36% | 10.33 | 10.75 | 74621 | 7816.66 | 5.74% |
| 2025-12-02 | 10.79 | 10.73 | -0.07 | -0.65% | 10.59 | 11.15 | 96074 | 10358.72 | 7.39% |
| 2025-12-01 | 10.62 | 10.80 | 0.15 | 1.41% | 10.62 | 11.08 | 93584 | 10148.65 | 7.20% |
| 2025-11-28 | 10.70 | 10.65 | -0.08 | -0.75% | 10.53 | 10.72 | 68227 | 7233.76 | 5.25% |
| 2025-11-27 | 10.81 | 10.73 | -0.08 | -0.74% | 10.52 | 10.92 | 95286 | 10219.70 | 7.33% |
| 2025-11-26 | 11.03 | 10.81 | -0.20 | -1.82% | 10.76 | 11.07 | 111894 | 12157.71 | 8.61% |
| 2025-11-25 | 11.20 | 11.01 | -0.24 | -2.13% | 11.00 | 11.25 | 220903 | 24483.23 | 17.00% |
| 2025-11-24 | 10.27 | 11.25 | 1.02 | 9.97% | 10.20 | 11.25 | 180457 | 19910.16 | 13.89% |
联合水务(603291)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。
