| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-20 | 22.29 | 20.95 | -1.51 | -6.72% | 20.95 | 22.62 | 196800 | 42434.68 | 2.73% |
| 2025-06-19 | 23.00 | 22.46 | -0.62 | -2.69% | 22.26 | 23.08 | 84612 | 19151.56 | 1.17% |
| 2025-06-18 | 23.31 | 23.08 | -0.16 | -0.69% | 22.95 | 23.31 | 39594 | 9131.72 | 0.55% |
| 2025-06-17 | 23.50 | 23.24 | -0.25 | -1.06% | 23.19 | 23.59 | 50463 | 11761.70 | 0.70% |
| 2025-06-16 | 23.53 | 23.49 | -0.12 | -0.51% | 23.35 | 23.82 | 53942 | 12704.70 | 0.75% |
| 2025-06-13 | 24.25 | 23.61 | -0.76 | -3.12% | 23.58 | 24.28 | 140296 | 33451.23 | 1.95% |
| 2025-06-12 | 23.95 | 24.37 | 0.28 | 1.16% | 23.82 | 24.38 | 104359 | 25205.03 | 1.45% |
| 2025-06-11 | 23.71 | 24.09 | 0.22 | 0.92% | 23.71 | 24.36 | 91334 | 22070.00 | 1.27% |
| 2025-06-10 | 23.95 | 23.87 | -0.07 | -0.29% | 23.61 | 24.08 | 69887 | 16672.39 | 0.97% |
| 2025-06-09 | 24.00 | 23.94 | 0.02 | 0.08% | 23.79 | 24.04 | 56411 | 13491.01 | 0.78% |
| 2025-06-06 | 23.80 | 23.92 | 0.20 | 0.84% | 23.60 | 24.04 | 61546 | 14679.60 | 0.85% |
| 2025-06-05 | 23.79 | 23.72 | -0.12 | -0.50% | 23.60 | 23.84 | 52400 | 12428.02 | 0.73% |
| 2025-06-04 | 23.35 | 23.84 | 0.44 | 1.88% | 23.35 | 23.87 | 69002 | 16368.68 | 0.96% |
| 2025-06-03 | 22.80 | 23.40 | 0.63 | 2.77% | 22.77 | 23.98 | 124587 | 29365.64 | 1.73% |
| 2025-05-30 | 23.20 | 22.77 | -0.50 | -2.15% | 22.41 | 23.20 | 87996 | 19996.23 | 1.22% |
| 2025-05-29 | 22.89 | 23.27 | 0.38 | 1.66% | 22.86 | 23.32 | 49297 | 11405.72 | 0.68% |
| 2025-05-28 | 22.95 | 22.89 | 0.01 | 0.04% | 22.85 | 23.08 | 35896 | 8236.06 | 0.50% |
| 2025-05-27 | 23.06 | 22.88 | -0.18 | -0.78% | 22.80 | 23.06 | 43826 | 10043.33 | 0.61% |
| 2025-05-26 | 23.30 | 23.06 | -0.32 | -1.37% | 22.90 | 23.48 | 64133 | 14818.24 | 0.89% |
| 2025-05-23 | 23.77 | 23.38 | -0.42 | -1.76% | 23.33 | 23.90 | 79082 | 18650.82 | 1.10% |
| 2025-05-22 | 23.90 | 23.80 | -0.21 | -0.87% | 23.78 | 24.28 | 54224 | 13013.27 | 0.75% |
| 2025-05-21 | 24.18 | 24.01 | -0.20 | -0.83% | 23.96 | 24.30 | 41726 | 10045.40 | 0.58% |
| 2025-05-20 | 23.91 | 24.21 | 0.35 | 1.47% | 23.74 | 24.31 | 63943 | 15409.19 | 0.89% |
| 2025-05-19 | 23.75 | 23.86 | 0.12 | 0.51% | 23.31 | 23.97 | 57637 | 13640.49 | 0.80% |
| 2025-05-16 | 23.79 | 23.74 | -0.11 | -0.46% | 23.54 | 24.00 | 58503 | 13868.00 | 0.81% |
| 2025-05-15 | 24.27 | 23.85 | -0.42 | -1.73% | 23.85 | 24.85 | 99818 | 24260.19 | 1.39% |
| 2025-05-14 | 24.20 | 24.27 | -0.03 | -0.12% | 24.02 | 24.37 | 68583 | 16576.24 | 0.95% |
| 2025-05-13 | 24.40 | 24.30 | 0.27 | 1.12% | 24.23 | 24.98 | 130189 | 31938.75 | 1.81% |
| 2025-05-12 | 23.56 | 24.03 | 0.51 | 2.17% | 23.56 | 24.12 | 83717 | 20019.99 | 1.16% |
| 2025-05-09 | 24.07 | 23.52 | -0.48 | -2.00% | 23.39 | 24.07 | 65990 | 15599.09 | 0.92% |
| 2025-05-08 | 23.79 | 24.00 | 0.17 | 0.71% | 23.63 | 24.07 | 62106 | 14856.59 | 0.86% |
| 2025-05-07 | 24.15 | 23.83 | -0.16 | -0.67% | 23.71 | 24.39 | 86124 | 20633.70 | 1.20% |
| 2025-05-06 | 23.70 | 23.99 | 0.37 | 1.57% | 23.68 | 24.12 | 84475 | 20214.01 | 1.17% |
| 2025-04-30 | 23.70 | 23.62 | -0.03 | -0.13% | 23.54 | 24.08 | 81576 | 19455.41 | 1.13% |
| 2025-04-29 | 23.25 | 23.65 | 0.30 | 1.28% | 23.20 | 23.82 | 78499 | 18515.40 | 1.09% |
| 2025-04-28 | 23.20 | 23.35 | 0.14 | 0.60% | 22.88 | 23.54 | 90467 | 20968.82 | 1.26% |
| 2025-04-25 | 23.16 | 23.21 | 0.05 | 0.22% | 23.02 | 23.55 | 96047 | 22306.89 | 1.33% |
| 2025-04-24 | 23.73 | 23.16 | -0.55 | -2.32% | 23.14 | 23.79 | 113516 | 26545.88 | 1.58% |
| 2025-04-23 | 24.00 | 23.71 | -0.38 | -1.58% | 23.52 | 24.35 | 184248 | 43904.47 | 2.56% |
| 2025-04-22 | 25.44 | 24.09 | -2.68 | -10.01% | 24.09 | 25.55 | 331865 | 81874.82 | 4.61% |
| 2025-04-21 | 25.31 | 26.77 | 1.44 | 5.68% | 25.21 | 27.10 | 129179 | 33843.43 | 1.79% |
| 2025-04-18 | 24.81 | 25.33 | 0.37 | 1.48% | 24.80 | 25.42 | 73835 | 18607.30 | 1.02% |
| 2025-04-17 | 24.38 | 24.96 | 0.38 | 1.55% | 24.35 | 25.49 | 89905 | 22483.77 | 1.25% |
| 2025-04-16 | 24.83 | 24.58 | -0.25 | -1.01% | 24.31 | 25.18 | 67429 | 16664.87 | 0.94% |
| 2025-04-15 | 24.61 | 24.83 | 0.22 | 0.89% | 24.21 | 24.98 | 81879 | 20156.57 | 1.14% |
| 2025-04-14 | 24.45 | 24.61 | 0.59 | 2.46% | 24.35 | 25.20 | 103719 | 25672.72 | 1.44% |
| 2025-04-11 | 23.69 | 24.02 | 0.09 | 0.38% | 23.61 | 24.09 | 90982 | 21726.13 | 1.26% |
| 2025-04-10 | 23.29 | 23.93 | 1.14 | 5.00% | 23.28 | 24.05 | 160488 | 38082.59 | 2.23% |
| 2025-04-09 | 21.78 | 22.79 | 0.57 | 2.57% | 20.76 | 22.98 | 155401 | 34248.15 | 2.16% |
| 2025-04-08 | 22.90 | 22.22 | -1.30 | -5.53% | 21.70 | 23.42 | 182426 | 41152.68 | 2.53% |
| 2025-04-07 | 23.97 | 23.52 | -2.61 | -9.99% | 23.52 | 24.80 | 107885 | 25583.85 | 1.50% |
| 2025-04-03 | 26.38 | 26.13 | -0.50 | -1.88% | 25.90 | 26.66 | 67659 | 17759.22 | 0.94% |
| 2025-04-02 | 26.43 | 26.63 | 0.25 | 0.95% | 26.38 | 26.77 | 63877 | 16975.60 | 0.89% |
| 2025-04-01 | 26.35 | 26.38 | 0.03 | 0.11% | 26.21 | 26.52 | 69445 | 18316.02 | 0.96% |
| 2025-03-31 | 26.76 | 26.35 | -0.65 | -2.41% | 25.85 | 26.78 | 138381 | 36379.21 | 1.92% |
| 2025-03-28 | 27.42 | 27.00 | -0.38 | -1.39% | 26.92 | 28.00 | 123189 | 33712.59 | 1.71% |
| 2025-03-27 | 27.55 | 27.38 | -0.21 | -0.76% | 27.16 | 27.67 | 100812 | 27646.38 | 1.40% |
| 2025-03-26 | 27.60 | 27.59 | -0.11 | -0.40% | 27.35 | 27.84 | 90446 | 24957.39 | 1.26% |
| 2025-03-25 | 28.23 | 27.70 | -0.53 | -1.88% | 27.60 | 28.35 | 84824 | 23597.85 | 1.18% |
| 2025-03-24 | 28.04 | 28.23 | 0.08 | 0.28% | 27.79 | 28.35 | 97398 | 27363.95 | 1.35% |
| 2025-03-21 | 28.51 | 28.15 | -0.50 | -1.75% | 27.88 | 28.84 | 131120 | 37112.41 | 1.82% |
| 2025-03-20 | 29.08 | 28.65 | -0.51 | -1.75% | 28.63 | 29.17 | 110113 | 31768.62 | 1.53% |
| 2025-03-19 | 29.21 | 29.16 | -0.26 | -0.88% | 29.08 | 29.36 | 109746 | 32025.10 | 1.52% |
| 2025-03-18 | 29.55 | 29.42 | -0.28 | -0.94% | 29.35 | 29.84 | 138581 | 40887.39 | 1.92% |
| 2025-03-17 | 29.60 | 29.70 | -0.10 | -0.34% | 29.49 | 30.56 | 216010 | 64767.00 | 3.00% |
| 2025-03-14 | 29.29 | 29.80 | 0.65 | 2.23% | 29.26 | 30.08 | 276387 | 82275.33 | 3.84% |
| 2025-03-13 | 29.99 | 29.15 | -1.18 | -3.89% | 28.97 | 30.30 | 333963 | 98739.64 | 4.63% |
| 2025-03-12 | 27.70 | 30.33 | 2.76 | 10.01% | 27.41 | 30.33 | 456563 | 134542.70 | 6.34% |
| 2025-03-11 | 27.73 | 27.57 | -0.47 | -1.68% | 27.37 | 27.86 | 111462 | 30720.33 | 1.55% |
| 2025-03-10 | 28.52 | 28.04 | -0.64 | -2.23% | 28.00 | 28.78 | 137305 | 38735.72 | 1.91% |
| 2025-03-07 | 28.56 | 28.68 | -0.16 | -0.55% | 28.08 | 29.86 | 247794 | 71381.66 | 3.44% |
| 2025-03-06 | 27.17 | 28.84 | 1.74 | 6.42% | 27.17 | 29.47 | 307668 | 87632.41 | 4.27% |
| 2025-03-05 | 27.01 | 27.10 | 0.03 | 0.11% | 26.53 | 27.17 | 101892 | 27389.90 | 1.41% |
| 2025-03-04 | 26.81 | 27.07 | 0.02 | 0.07% | 26.75 | 27.21 | 76743 | 20745.74 | 1.07% |
| 2025-03-03 | 27.13 | 27.05 | -0.04 | -0.15% | 26.86 | 27.54 | 107883 | 29271.41 | 1.50% |
| 2025-02-28 | 27.82 | 27.09 | -1.01 | -3.59% | 27.00 | 27.99 | 130364 | 35755.55 | 1.81% |
| 2025-02-27 | 28.02 | 28.10 | 0.07 | 0.25% | 27.56 | 28.53 | 172206 | 48314.94 | 2.39% |
| 2025-02-26 | 28.35 | 28.03 | -0.29 | -1.02% | 27.76 | 28.40 | 185628 | 51923.39 | 2.58% |
| 2025-02-25 | 28.36 | 28.32 | -0.40 | -1.39% | 28.20 | 28.76 | 118627 | 33757.15 | 1.65% |
| 2025-02-24 | 29.30 | 28.72 | -0.75 | -2.54% | 28.47 | 29.30 | 195231 | 56215.61 | 2.71% |
国联股份(603613)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。
