| 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 | 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% |
| 2025-11-21 | 10.43 | 10.23 | -0.26 | -2.48% | 10.15 | 10.63 | 38240 | 3963.35 | 2.94% |
| 2025-11-20 | 10.67 | 10.49 | -0.14 | -1.32% | 10.46 | 10.68 | 24039 | 2538.66 | 1.85% |
| 2025-11-19 | 10.93 | 10.63 | -0.26 | -2.39% | 10.60 | 10.93 | 33583 | 3590.94 | 2.58% |
| 2025-11-18 | 10.98 | 10.89 | -0.10 | -0.91% | 10.84 | 11.02 | 32314 | 3530.04 | 2.49% |
| 2025-11-17 | 11.01 | 10.99 | 0.03 | 0.27% | 10.86 | 11.03 | 24014 | 2634.87 | 1.85% |
| 2025-11-14 | 10.94 | 10.96 | 0.00 | 0.00% | 10.90 | 11.05 | 26879 | 2951.53 | 2.07% |
| 2025-11-13 | 10.92 | 10.96 | 0.06 | 0.55% | 10.81 | 11.01 | 30746 | 3353.38 | 2.37% |
| 2025-11-12 | 10.98 | 10.90 | -0.13 | -1.18% | 10.88 | 11.05 | 23918 | 2620.77 | 1.84% |
| 2025-11-11 | 10.98 | 11.03 | 0.06 | 0.55% | 10.85 | 11.10 | 41362 | 4551.32 | 3.18% |
| 2025-11-10 | 11.16 | 10.97 | -0.14 | -1.26% | 10.94 | 11.16 | 58788 | 6481.12 | 4.52% |
| 2025-11-07 | 11.10 | 11.11 | -0.03 | -0.27% | 11.07 | 11.20 | 40677 | 4524.94 | 3.13% |
| 2025-11-06 | 10.94 | 11.14 | 0.17 | 1.55% | 10.85 | 11.14 | 41357 | 4568.11 | 3.18% |
| 2025-11-05 | 10.86 | 10.97 | 0.11 | 1.01% | 10.75 | 11.02 | 45200 | 4932.27 | 3.48% |
| 2025-11-04 | 10.73 | 10.86 | 0.12 | 1.12% | 10.62 | 10.86 | 68406 | 7350.88 | 5.26% |
| 2025-11-03 | 10.72 | 10.74 | 0.02 | 0.19% | 10.65 | 10.83 | 26741 | 2866.48 | 2.06% |
| 2025-10-31 | 10.71 | 10.72 | 0.05 | 0.47% | 10.64 | 10.78 | 18297 | 1964.29 | 1.41% |
| 2025-10-30 | 10.76 | 10.67 | -0.13 | -1.20% | 10.66 | 10.85 | 26364 | 2823.97 | 2.03% |
| 2025-10-29 | 10.86 | 10.80 | -0.06 | -0.55% | 10.80 | 10.90 | 24891 | 2696.87 | 1.92% |
| 2025-10-28 | 10.87 | 10.86 | -0.04 | -0.37% | 10.84 | 10.94 | 21610 | 2350.75 | 1.66% |
| 2025-10-27 | 10.94 | 10.90 | 0.09 | 0.83% | 10.83 | 10.96 | 32524 | 3540.70 | 2.50% |
| 2025-10-24 | 10.95 | 10.81 | -0.18 | -1.64% | 10.77 | 11.00 | 38856 | 4212.63 | 2.99% |
| 2025-10-23 | 10.98 | 10.99 | 0.07 | 0.64% | 10.83 | 11.01 | 35677 | 3904.05 | 2.75% |
| 2025-10-22 | 10.94 | 10.92 | -0.07 | -0.64% | 10.90 | 11.05 | 30144 | 3308.90 | 2.32% |
| 2025-10-21 | 10.68 | 10.99 | 0.35 | 3.29% | 10.64 | 11.04 | 54191 | 5893.03 | 4.17% |
| 2025-10-20 | 10.68 | 10.64 | 0.00 | 0.00% | 10.52 | 10.77 | 39099 | 4145.43 | 3.01% |
| 2025-10-17 | 10.76 | 10.64 | -0.08 | -0.75% | 10.61 | 11.16 | 70408 | 7622.07 | 5.42% |
| 2025-10-16 | 10.76 | 10.72 | -0.02 | -0.19% | 10.67 | 10.85 | 32875 | 3540.72 | 2.53% |
| 2025-10-15 | 10.74 | 10.74 | 0.06 | 0.56% | 10.58 | 10.77 | 20920 | 2241.41 | 1.61% |
| 2025-10-14 | 10.57 | 10.68 | 0.14 | 1.33% | 10.56 | 10.71 | 29671 | 3159.05 | 2.28% |
| 2025-10-13 | 10.50 | 10.54 | -0.15 | -1.40% | 10.25 | 10.59 | 27879 | 2914.28 | 2.15% |
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。
